{"t":"MCB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-11-08",38.5859,38.6354,36.7135,36.8621,2582500.0],["2017-11-09",36.4758,36.8225,36.1588,36.6739,355700.0],["2017-11-10",36.4064,36.7036,36.0102,36.6442,67000.0],["2017-11-13",36.6046,37.8726,36.6046,37.5853,39700.0],["2017-11-14",37.4862,37.8132,36.555,36.7532,104800.0],["2017-11-15",36.456,38.6849,36.4272,38.3778,107300.0],["2017-11-16",38.4868,38.9227,37.3178,38.7741,148500.0],["2017-11-17",38.6948,39.2793,38.2986,39.2199,30000.0],["2017-11-20",39.3784,41.3597,39.3784,40.9337,79900.0],["2017-11-21",40.9634,41.9689,40.5473,41.6767,87800.0],["2017-11-22",41.7956,41.8055,41.3696,41.5479,14800.0],["2017-11-24",41.6073,41.9541,41.4092,41.7559,12800.0],["2017-11-27",41.7559,42.2909,41.6073,42.1423,28600.0],["2017-11-28",42.1225,42.8853,41.9442,42.0928,46400.0],["2017-11-29",42.0531,44.1087,42.0531,43.2419,85200.0],["2017-11-30",43.5391,43.97,43.0636,43.3509,114600.0],["2017-12-01",43.45,43.7868,42.7466,43.5391,52500.0],["2017-12-04",43.5787,44.718,43.5787,44.2425,101800.0],["2017-12-05",44.5793,44.6288,43.8363,44.1632,124300.0],["2017-12-06",44.183,45.2133,44.183,44.2227,47000.0],["2017-12-07",44.2227,48.4131,44.2227,45.5798,234100.0],["2017-12-08",46.0752,47.7593,45.4511,46.8182,174800.0],["2017-12-11",47.5413,47.8138,47.0757,47.3729,131900.0],["2017-12-12",47.7989,49.691,47.4918,49.5623,252500.0],["2017-12-13",49.483,50.8204,44.5892,45.7284,371800.0],["2017-12-14",45.5006,45.5006,42.598,43.0537,277600.0],["2017-12-15",43.0933,45.2034,42.6871,44.1335,647500.0],["2017-12-18",44.292,49.0372,44.2524,47.046,445700.0],["2017-12-19",47.898,48.5419,42.6574,44.084,422800.0],["2017-12-20",45.7681,46.8974,44.1434,45.3223,313100.0],["2017-12-21",45.5204,46.3516,44.6387,45.0746,168800.0],["2017-12-22",44.084,44.3316,42.6178,42.7763,155000.0],["2017-12-26",42.8952,44.2425,42.8952,43.341,100300.0],["2017-12-27",43.5292,43.5886,42.915,43.0141,56900.0],["2017-12-28",43.0735,43.0735,41.8451,42.707,80600.0],["2017-12-29",43.0933,43.1428,41.2309,41.7064,140100.0],["2018-01-02",42.0531,45.0647,41.8055,45.0647,172900.0],["2018-01-03",45.2628,45.4709,43.7967,44.7873,136300.0],["2018-01-04",44.8071,45.8572,44.7081,45.56,126900.0],["2018-01-05",45.7879,46.2634,45.3322,45.3916,153200.0],["2018-01-08",45.5303,45.5303,44.183,45.1539,128700.0],["2018-01-09",45.0548,45.3223,44.1038,45.243,109700.0],["2018-01-10",45.1737,45.56,44.4406,44.8171,116300.0],["2018-01-11",44.8567,45.0251,43.5391,44.4406,134100.0],["2018-01-12",44.4604,44.5793,43.9601,44.5298,35100.0],["2018-01-16",43.5787,44.926,43.3311,44.401,109100.0],["2018-01-17",44.5099,44.5099,42.6872,43.6481,130100.0],["2018-01-18",43.5094,43.8363,42.5088,42.598,85900.0],["2018-01-19",42.5385,43.9354,42.2909,42.5286,71800.0],["2018-01-22",42.598,43.1825,41.9501,42.9546,57700.0],["2018-01-23",42.9447,43.9255,42.5187,43.7967,124100.0],["2018-01-24",43.8858,44.1335,43.3113,43.7967,29500.0],["2018-01-25",43.549,43.866,42.7416,43.2419,81500.0],["2018-01-26",43.4103,43.5193,42.3503,42.7565,31700.0],["2018-01-29",42.7565,43.9849,42.2314,43.0933,70700.0],["2018-01-30",42.9744,44.2821,42.9744,44.1335,127500.0],["2018-01-31",44.2821,47.3135,44.085,47.046,161500.0],["2018-02-01",46.8677,47.997,46.204,47.5909,103700.0],["2018-02-02",47.363,48.3735,46.1188,46.2634,106700.0],["2018-02-05",45.8671,46.7686,45.2599,45.7879,63700.0],["2018-02-06",44.9855,45.9266,44.2623,44.8567,43300.0],["2018-02-07",44.6883,44.8765,44.2524,44.6387,41000.0],["2018-02-08",44.5892,45.0776,44.3019,44.4901,40400.0],["2018-02-09",45.0152,45.0152,43.4896,44.2821,49300.0],["2018-02-12",44.7279,45.7086,43.9502,45.0845,24800.0],["2018-02-13",45.0746,45.0845,44.401,44.5793,16300.0],["2018-02-14",44.3812,45.3916,44.1295,44.7675,49400.0],["2018-02-15",44.827,45.1737,44.183,44.7081,33000.0],["2018-02-16",44.7675,45.6591,44.7279,45.2331,16300.0],["2018-02-20",45.2133,45.6591,44.6883,45.0251,21900.0],["2018-02-21",44.9855,45.461,44.9855,45.144,15200.0],["2018-02-22",45.3223,45.3223,44.2722,44.5298,29900.0],["2018-02-23",44.6585,44.9557,44.2623,44.8369,17900.0],["2018-02-26",44.9954,45.0845,44.2771,44.7477,23700.0],["2018-02-27",44.827,45.3025,44.5199,44.6288,24000.0],["2018-02-28",44.827,44.827,43.6976,44.0047,24600.0],["2018-03-01",44.2623,45.2034,43.6184,44.2227,42000.0],["2018-03-02",43.8759,45.0647,43.5886,44.8765,47600.0],["2018-03-05",44.4208,47.0064,43.9948,46.0653,45300.0],["2018-03-06",45.9761,46.2535,45.669,45.9959,16100.0],["2018-03-07",45.6987,46.9866,45.6987,46.2832,13600.0],["2018-03-08",46.3129,46.8083,45.7384,45.7681,26000.0],["2018-03-09",45.8176,46.6597,45.7879,46.3526,21800.0],["2018-03-12",46.2832,46.2832,44.1236,44.1434,85000.0],["2018-03-13",44.4505,45.3817,44.292,44.9954,30100.0],["2018-03-14",44.9458,44.9954,43.4054,43.6778,66600.0],["2018-03-15",43.866,44.2227,42.915,43.2815,40500.0],["2018-03-16",43.2122,43.6877,42.8407,43.4698,37200.0],["2018-03-19",43.3311,43.4995,42.4098,42.4989,43900.0],["2018-03-20",42.4989,42.7129,41.5578,42.1819,142400.0],["2018-03-21",42.1225,43.6283,42.1225,42.2711,42900.0],["2018-03-22",42.0729,42.6673,41.5578,41.7064,45600.0],["2018-03-23",41.8748,42.707,41.1219,41.2804,34700.0],["2018-03-26",41.8748,42.3008,41.6371,42.0333,18800.0],["2018-03-27",41.9541,41.9541,41.2507,41.2606,18200.0],["2018-03-28",41.2705,41.2903,40.7851,41.0625,17500.0],["2018-03-29",40.8247,42.3999,40.7058,41.7163,47600.0],["2018-04-02",41.9442,42.1918,41.7262,42.1027,31700.0],["2018-04-03",42.3107,43.1032,42.2017,42.6971,45600.0],["2018-04-04",42.39,43.5193,42.3206,43.3707,55200.0],["2018-04-05",43.5193,44.0443,43.341,43.7769,25300.0],["2018-04-06",43.4698,44.0325,43.123,43.2518,35300.0],["2018-04-09",43.5391,43.9453,43.3013,43.866,29100.0],["2018-04-10",44.2722,44.7279,43.7372,43.866,59500.0],["2018-04-11",43.5985,43.5985,42.7565,42.8754,53800.0],["2018-04-12",42.9943,44.2128,42.9764,43.8363,54400.0],["2018-04-13",44.0146,44.0146,42.489,43.0933,30300.0],["2018-04-16",43.2419,44.3812,43.2122,44.2524,55300.0],["2018-04-17",44.4109,44.5644,43.8264,43.8759,35100.0],["2018-04-18",44.1236,44.1236,43.4896,43.658,13000.0],["2018-04-19",43.5391,43.5391,43.0834,43.1429,10000.0],["2018-04-20",43.0735,43.9453,42.9051,43.5193,21700.0],["2018-04-23",43.4995,44.0741,43.1726,43.8363,19100.0],["2018-04-24",43.8462,44.5397,43.8115,44.5298,36500.0],["2018-04-25",44.5595,46.2535,44.3614,46.095,37000.0],["2018-04-26",46.2931,46.6002,45.5699,46.5408,41700.0],["2018-04-27",46.6101,46.8182,46.1356,46.7785,25000.0],["2018-04-30",46.9668,47.4522,46.5705,46.8875,36200.0],["2018-05-01",46.8875,48.1258,46.5943,47.997,43000.0],["2018-05-02",47.9673,50.0031,47.4522,48.7896,54600.0],["2018-05-03",48.7103,48.7103,47.6998,47.9079,27800.0],["2018-05-04",47.8385,48.6905,47.6404,48.1456,26300.0],["2018-05-07",48.3834,48.4924,47.264,48.2546,40900.0],["2018-05-08",48.2942,49.7109,48.0961,48.1258,54900.0],["2018-05-09",48.2843,49.3939,47.9475,48.2744,59800.0],["2018-05-10",48.3933,49.6217,47.6008,48.2843,81800.0],["2018-05-11",48.4329,48.4329,47.4522,48.1456,49700.0],["2018-05-14",48.1456,48.3834,47.8584,48.0367,26300.0],["2018-05-15",47.4225,49.5722,47.4225,48.2348,38400.0],["2018-05-16",48.3537,50.226,47.4819,48.2051,99700.0],["2018-05-17",48.1555,49.6019,48.1555,48.8193,27300.0],["2018-05-18",48.9283,49.3443,47.6701,48.2744,50600.0],["2018-05-21",48.6112,49.8892,48.4428,49.374,47700.0],["2018-05-22",49.4533,50.9393,49.4533,50.1864,52100.0],["2018-05-23",50.2557,50.9888,49.0669,49.8297,70800.0],["2018-05-24",49.7109,50.2557,49.6811,49.8595,30600.0],["2018-05-25",49.8099,50.1666,48.5023,48.532,57000.0],["2018-05-29",48.3636,49.8,47.7593,49.7406,58100.0],["2018-05-30",49.9783,50.33,49.2948,49.7307,56700.0],["2018-05-31",49.6911,50.9393,49.6613,50.5826,34100.0],["2018-06-01",50.8798,52.6531,50.8699,52.2073,66300.0],["2018-06-04",52.4649,52.5838,51.4742,52.0884,82500.0],["2018-06-05",51.9596,53.5843,51.7219,52.455,65400.0],["2018-06-06",52.4847,52.7918,52.2965,52.5639,62600.0],["2018-06-07",52.8413,53.5051,51.3752,51.8903,111500.0],["2018-06-08",52.0389,53.5942,52.0389,52.8909,50400.0],["2018-06-11",52.9701,54.2282,52.7324,52.8512,76300.0],["2018-06-12",52.9008,52.9503,52.2469,52.4451,60800.0],["2018-06-13",52.4649,52.663,50.7114,51.3752,106400.0],["2018-06-14",51.5337,52.346,50.6421,52.1181,72500.0],["2018-06-15",52.0488,53.5447,51.9101,53.1088,70000.0],["2018-06-18",53.3565,53.8221,52.9107,53.6636,44700.0],["2018-06-19",53.3267,54.0994,52.7323,53.8221,52000.0],["2018-06-20",53.9211,54.4858,53.8221,54.1094,29100.0],["2018-06-21",54.357,54.357,53.3069,53.4852,35000.0],["2018-06-22",53.9905,54.2381,52.237,52.8512,386500.0],["2018-06-25",52.8512,54.2282,52.6234,52.7224,99400.0],["2018-06-26",52.9404,52.9404,51.9795,52.3658,53500.0],["2018-06-27",52.1181,52.1181,50.9987,51.1473,53400.0],["2018-06-28",51.2266,52.1082,51.0482,51.811,34200.0],["2018-06-29",52.0686,52.1082,51.5832,51.9894,50400.0],["2018-07-02",51.821,53.1583,51.821,52.9701,22400.0],["2018-07-03",53.3565,53.3961,52.3361,52.3361,16100.0],["2018-07-05",52.6729,53.7527,52.5639,53.4852,18700.0],["2018-07-06",53.4456,53.4456,51.9795,52.3163,26800.0],["2018-07-09",52.346,53.1038,52.2866,52.9998,29300.0],["2018-07-10",53.1682,53.198,51.8011,52.4252,13000.0],["2018-07-11",52.2767,52.3559,51.2692,51.8705,13500.0],["2018-07-12",52.1875,52.4252,51.4495,51.9002,40600.0],["2018-07-13",52.554,52.554,50.4935,50.9294,13300.0],["2018-07-16",50.9492,52.0983,50.6619,51.2761,16000.0],["2018-07-17",51.4049,51.7714,51.0879,51.4247,14700.0],["2018-07-18",51.494,51.8507,50.6916,50.9492,18800.0],["2018-07-19",51.0185,51.5931,50.86,51.286,43000.0],["2018-07-20",51.2563,52.3361,51.2563,52.0587,17200.0],["2018-07-23",51.9596,51.9596,50.4539,50.9888,23200.0],["2018-07-24",50.7411,51.1225,49.9982,50.4142,17300.0],["2018-07-25",50.1963,50.1963,46.521,49.0372,141200.0],["2018-07-26",49.0372,50.3647,49.0372,50.1666,48700.0],["2018-07-27",50.1368,50.6223,49.7505,49.9486,30100.0],["2018-07-30",49.9982,50.3647,48.5518,48.5815,28700.0],["2018-07-31",48.6608,48.7995,47.7989,48.6806,27000.0],["2018-08-01",48.5914,49.8892,48.4131,49.5425,25700.0],["2018-08-02",49.2552,50.4836,49.2552,49.483,22800.0],["2018-08-03",49.6118,49.8793,47.6206,48.0466,13300.0],["2018-08-06",47.9079,47.9079,46.838,46.9073,8000.0],["2018-08-07",47.0757,47.0757,45.1836,45.6195,38400.0],["2018-08-08",45.5204,45.7086,45.1539,45.4313,24100.0],["2018-08-09",45.4313,45.7681,45.2133,45.352,20400.0],["2018-08-10",45.4709,46.5774,45.4065,45.986,31900.0],["2018-08-13",46.1643,46.6002,45.1539,45.5006,29000.0],["2018-08-14",45.2926,46.6795,45.2926,46.2337,17500.0],["2018-08-15",45.986,45.986,44.8071,44.8071,13800.0],["2018-08-16",44.9161,46.1544,44.9161,45.6789,10800.0],["2018-08-17",45.5105,46.2634,45.0667,46.0058,22500.0],["2018-08-20",45.8176,46.0395,41.3894,42.8457,49800.0],["2018-08-21",42.9348,43.8957,42.9348,43.2419,18900.0],["2018-08-22",43.1131,43.2815,42.3602,42.707,24900.0],["2018-08-23",42.707,42.9943,42.39,42.7268,34700.0],["2018-08-24",42.598,42.598,41.7064,41.9541,14300.0],["2018-08-27",41.961,41.961,40.2303,40.369,22200.0],["2018-08-28",40.6167,40.8148,40.1313,40.7851,45900.0],["2018-08-29",40.8842,41.9541,40.4136,40.7653,28400.0],["2018-08-30",40.6068,40.8346,40.369,40.7653,14100.0],["2018-08-31",40.5473,40.8644,40.1907,40.8544,14300.0],["2018-09-04",40.8247,41.8451,40.6266,41.6767,25100.0],["2018-09-05",41.6767,42.9546,41.6073,42.1027,47600.0],["2018-09-06",42.2711,42.3305,41.8847,42.281,27100.0],["2018-09-07",42.7367,42.7367,42.0333,42.2215,24500.0],["2018-09-10",42.4098,43.0438,42.2017,42.6574,24000.0],["2018-09-11",42.9645,43.8264,42.9645,43.2914,29000.0],["2018-09-12",43.0735,43.5985,42.8457,43.2617,21000.0],["2018-09-13",43.6976,43.9057,42.0829,42.9249,23900.0],["2018-09-14",42.2285,43.4698,42.2285,43.1924,13000.0],["2018-09-17",43.6877,44.2821,43.2221,43.5391,44200.0],["2018-09-18",43.4301,44.1929,42.8457,44.0642,25600.0],["2018-09-19",44.0047,44.7972,44.0047,44.5793,23000.0],["2018-09-20",44.827,45.986,44.5793,45.352,66700.0],["2018-09-21",45.3817,45.6987,42.6178,42.7367,94400.0],["2018-09-24",42.707,42.707,41.0427,41.3101,22200.0],["2018-09-25",41.7658,41.855,41.112,41.2903,11200.0],["2018-09-26",41.9045,42.4791,40.6662,40.9238,14800.0],["2018-09-27",41.1219,41.1219,39.6954,40.369,13500.0],["2018-09-28",40.2402,40.9634,39.6954,40.7356,20100.0],["2018-10-01",40.9931,40.9931,39.626,39.8242,9000.0],["2018-10-02",39.6558,40.0817,38.6651,39.7845,24400.0],["2018-10-03",39.8638,41.2656,39.5567,41.0427,32600.0],["2018-10-04",40.8049,41.3696,40.4126,41.2507,49800.0],["2018-10-05",41.1318,41.1318,39.0614,39.8044,23800.0],["2018-10-08",39.6756,41.3597,39.626,40.8346,21100.0],["2018-10-09",40.6167,42.0333,40.4285,41.32,22200.0],["2018-10-10",41.2309,42.6475,40.9486,41.3597,33600.0],["2018-10-11",41.3101,41.9045,40.2006,41.2705,23400.0],["2018-10-12",40.8138,40.9139,38.5264,39.0812,15900.0],["2018-10-15",38.9623,40.2799,38.5759,40.2204,40700.0],["2018-10-16",40.2501,41.0129,40.052,40.8842,13900.0],["2018-10-17",40.8743,41.5875,40.4681,41.0229,16800.0],["2018-10-18",40.2918,40.5077,38.1302,38.6552,16600.0],["2018-10-19",38.5859,39.6359,37.6546,37.8627,18700.0],["2018-10-22",37.6447,38.0707,36.664,38.0707,38700.0],["2018-10-23",37.615,37.833,37.1692,37.3872,28500.0],["2018-10-24",36.9414,36.9414,35.0324,35.3167,32900.0],["2018-10-25",35.6634,36.2529,34.6728,36.0201,17400.0],["2018-10-26",35.6634,36.7928,35.3217,36.3569,18400.0],["2018-10-29",35.9309,37.4585,35.8665,36.7333,26400.0],["2018-10-30",35.6238,36.9414,35.3662,36.4758,33500.0],["2018-10-31",36.8522,36.8522,35.4554,36.5154,24300.0],["2018-11-01",36.5748,37.0305,36.0894,36.8621,26400.0],["2018-11-02",37.0702,38.3382,37.0702,37.6943,17400.0],["2018-11-05",37.9518,38.0311,37.2881,37.7933,6000.0],["2018-11-06",37.1494,39.2595,37.1494,38.9128,13400.0],["2018-11-07",38.992,38.992,38.0014,38.4967,9200.0],["2018-11-08",38.3877,39.3883,38.1401,39.1307,20600.0],["2018-11-09",38.992,38.992,37.7933,38.3976,10400.0],["2018-11-12",36.9315,37.6348,36.9315,36.981,5800.0],["2018-11-13",37.0206,38.566,36.3173,38.3877,26400.0],["2018-11-14",37.7537,37.8627,36.8027,36.8027,9000.0],["2018-11-15",36.7036,37.298,36.1588,37.1197,8100.0],["2018-11-16",36.9216,37.828,35.495,36.981,14600.0],["2018-11-19",35.9705,38.358,35.9705,38.358,6500.0],["2018-11-20",37.8032,37.8924,35.9953,36.8126,14300.0],["2018-11-21",36.9453,37.7042,36.5847,37.6943,3900.0],["2018-11-23",37.4268,38.5363,36.3569,37.6844,5600.0],["2018-11-26",38.5066,38.5413,37.5952,38.1401,17800.0],["2018-11-27",38.0608,38.0608,36.7829,36.9909,3000.0],["2018-11-28",37.1692,38.0806,37.0404,37.7042,5200.0],["2018-11-29",37.3475,37.4268,36.1489,36.1489,7700.0],["2018-11-30",36.1885,37.4367,35.4703,35.6436,66800.0],["2018-12-03",36.4659,36.4659,35.3365,35.6634,19000.0],["2018-12-04",35.4257,37.0008,35.4257,35.6139,10200.0],["2018-12-06",35.178,35.178,33.7515,34.1874,12200.0],["2018-12-07",34.3459,34.3459,32.9193,33.6722,11700.0],["2018-12-10",33.4741,33.4741,32.8896,33.4345,11100.0],["2018-12-11",33.7119,33.9447,33.2363,33.6128,3500.0],["2018-12-12",32.9986,33.91,32.9986,33.8704,6300.0],["2018-12-13",34.5083,34.5083,33.1472,33.6029,4600.0],["2018-12-14",33.5335,34.0784,32.9986,33.1076,5700.0],["2018-12-17",33.0778,33.0778,31.5869,32.4636,25200.0],["2018-12-18",32.6122,33.1769,31.5423,32.5726,7500.0],["2018-12-19",32.4042,32.9689,30.5418,30.839,38800.0],["2018-12-20",30.7993,30.7993,29.6799,30.4823,29400.0],["2018-12-21",30.4031,31.4403,29.7195,30.8489,30800.0],["2018-12-24",30.6507,31.1064,29.7988,29.7988,5300.0],["2018-12-26",30.096,30.9578,29.7195,30.4625,18500.0],["2018-12-27",29.9573,29.9573,28.8874,29.6997,13700.0],["2018-12-28",29.7195,30.5418,28.7784,30.413,25600.0],["2018-12-31",30.3436,30.7003,29.3035,30.5616,18500.0],["2019-01-02",30.1802,30.5814,29.7542,30.0266,28000.0],["2019-01-03",29.9969,30.7003,29.8384,30.4625,31100.0],["2019-01-04",30.4625,30.9578,30.2149,30.8092,61600.0],["2019-01-07",30.8687,31.7603,30.512,31.7603,10600.0],["2019-01-08",32.0178,32.7707,31.7107,32.6221,13100.0],["2019-01-09",32.3943,32.8896,31.5522,32.3448,43800.0],["2019-01-10",31.9634,32.3992,31.2947,32.3349,35300.0],["2019-01-11",32.2061,32.8104,31.998,32.424,14700.0],["2019-01-14",32.2556,32.7806,31.894,32.3448,35500.0],["2019-01-15",32.0178,33.0481,32.0178,33.0481,9000.0],["2019-01-16",33.058,33.6425,32.6915,33.3849,120200.0],["2019-01-17",33.2363,34.8897,33.2363,34.0784,14500.0],["2019-01-18",34.2369,35.3662,34.2369,35.1384,22200.0],["2019-01-22",35.1384,36.347,35.1384,35.7526,17000.0],["2019-01-23",35.6634,36.3965,35.079,35.5346,14900.0],["2019-01-24",36.0993,36.3896,35.3068,35.5644,10400.0],["2019-01-25",35.6634,36.1588,34.8095,36.1588,15600.0],["2019-01-28",36.5689,36.6888,34.7421,35.2672,26400.0],["2019-01-29",34.5846,35.3167,34.3607,34.8214,21400.0],["2019-01-30",34.861,35.7625,34.6341,35.178,10800.0],["2019-01-31",35.0789,35.1681,33.0481,34.6728,24400.0],["2019-02-01",34.653,35.7625,34.4083,35.0492,25700.0],["2019-02-04",35.069,36.5748,35.0165,35.7328,6700.0],["2019-02-05",35.0492,35.287,35.0492,35.287,2800.0],["2019-02-06",35.3068,35.812,35.1186,35.7625,10300.0],["2019-02-07",36.03,36.5946,35.6634,36.2677,17400.0],["2019-02-08",36.2677,36.5253,35.7526,36.3866,10200.0],["2019-02-11",36.4163,36.6442,36.2182,36.3767,2800.0],["2019-02-12",36.4064,36.4064,36.1092,36.1092,1700.0],["2019-02-13",35.6535,37.0008,35.6535,36.7432,3400.0],["2019-02-14",36.5847,36.7928,36.0003,36.0894,5900.0],["2019-02-15",36.3074,37.1494,36.2578,36.9513,11200.0],["2019-02-19",36.7036,37.7636,36.7036,37.5358,12500.0],["2019-02-20",37.9409,38.0707,37.3971,37.7537,11600.0],["2019-02-21",38.1817,38.1817,37.2881,37.6943,5000.0],["2019-02-22",38.5066,38.6255,37.7537,38.358,8400.0],["2019-02-25",38.358,38.9484,37.932,37.932,10000.0],["2019-02-26",38.7166,38.7166,37.724,38.0905,10800.0],["2019-02-27",38.4422,38.8533,38.15,38.3382,4000.0],["2019-02-28",38.2312,38.784,37.8032,38.1698,8900.0],["2019-03-01",38.0113,38.5561,38.0113,38.4174,5200.0],["2019-03-04",38.3976,38.3976,37.9915,37.9915,8000.0],["2019-03-05",37.9915,38.3332,37.3971,37.9122,28800.0],["2019-03-06",37.8131,38.358,37.1732,37.4268,13100.0],["2019-03-07",37.8131,37.9617,36.5352,36.5946,10900.0],["2019-03-08",36.4064,37.1246,36.0795,36.347,27800.0],["2019-03-11",36.4956,37.189,36.4956,37.0801,10600.0],["2019-03-12",37.3574,37.4169,36.5649,37.1098,16900.0],["2019-03-13",37.2782,38.0905,36.5352,36.9909,21800.0],["2019-03-14",37.0305,37.1246,36.4163,36.8918,16800.0],["2019-03-15",36.9216,37.8131,36.129,37.8131,77300.0],["2019-03-18",37.6646,37.9221,36.9711,37.0008,18100.0],["2019-03-19",37.189,37.724,35.6733,35.9804,18500.0],["2019-03-20",35.6535,35.9507,35.2375,35.5644,18000.0],["2019-03-21",35.4455,35.7625,34.6233,34.7421,13800.0],["2019-03-22",34.5044,34.5044,32.2952,33.3156,63800.0],["2019-03-25",33.4047,33.6821,32.949,33.5732,20500.0],["2019-03-26",33.7218,34.2072,33.3849,33.7119,45900.0],["2019-03-27",33.6029,34.0784,33.2968,33.7812,15900.0],["2019-03-28",33.8307,34.4152,33.8307,34.1775,12500.0],["2019-03-29",34.3459,34.5341,33.0778,34.4647,41100.0],["2019-04-01",34.6629,36.0498,34.2072,35.4653,28500.0],["2019-04-02",35.4257,35.8368,35.0789,35.0789,13100.0],["2019-04-03",34.8709,35.9111,34.8709,35.5842,14700.0],["2019-04-04",35.4356,36.3817,35.4356,36.1786,13900.0],["2019-04-05",36.0894,36.5253,35.8219,36.0102,14800.0],["2019-04-08",36.2083,36.6244,35.9369,35.9606,11400.0],["2019-04-09",35.8616,36.3866,35.5247,36.0498,11300.0],["2019-04-10",36.5352,36.7631,35.9061,36.7631,14200.0],["2019-04-11",36.8027,36.8027,36.2677,36.5748,23300.0],["2019-04-12",36.872,36.9612,36.2578,36.6442,9700.0],["2019-04-15",36.4461,36.6244,36.2578,36.4361,9100.0],["2019-04-16",35.921,36.9612,35.921,36.6343,10300.0],["2019-04-17",36.7432,36.7432,36.4064,36.4064,6700.0],["2019-04-18",36.4361,36.8225,36.4361,36.664,15100.0],["2019-04-22",36.6888,36.9017,35.5247,35.6139,9300.0],["2019-04-23",34.966,36.5055,34.966,36.4163,15000.0],["2019-04-24",36.2083,36.9315,36.2083,36.2677,5300.0],["2019-04-25",36.8027,38.5165,36.8027,38.3976,14500.0],["2019-04-26",38.3481,38.3679,37.6051,38.1004,11100.0],["2019-04-29",38.1599,39.4279,37.3773,39.101,26700.0],["2019-04-30",39.1703,40.2947,38.7404,39.5369,53600.0],["2019-05-01",39.626,41.0823,39.4378,40.8445,37700.0],["2019-05-02",40.7653,41.4092,40.4037,40.4285,25000.0],["2019-05-03",40.582,41.6073,40.5176,41.5083,24800.0],["2019-05-06",41.0427,41.6073,41.0427,41.3399,18700.0],["2019-05-07",41.2012,42.0928,41.0278,41.221,36000.0],["2019-05-08",41.4092,41.7559,41.1715,41.5677,12100.0],["2019-05-09",41.3498,41.6569,40.9436,41.2705,13800.0],["2019-05-10",41.2705,42.1819,41.2507,41.9343,16900.0],["2019-05-13",41.3002,41.4389,40.9535,41.1219,16300.0],["2019-05-14",41.2705,41.9541,40.7356,41.7064,20400.0],["2019-05-15",41.4488,41.6371,40.6761,41.0724,16900.0],["2019-05-16",41.5182,41.5628,40.6563,40.8644,17600.0],["2019-05-17",40.5573,40.6365,39.7261,40.6167,14700.0],["2019-05-20",40.4681,40.8594,40.1808,40.5672,13800.0],["2019-05-21",40.4215,41.112,40.4215,40.7058,10800.0],["2019-05-22",40.6464,40.6464,38.8038,39.626,16600.0],["2019-05-23",39.2308,39.5567,38.4373,38.5859,12400.0],["2019-05-24",38.6552,39.3487,38.1797,39.2991,8900.0],["2019-05-28",39.3189,39.953,39.3189,39.5864,9400.0],["2019-05-29",39.2001,39.9232,38.992,39.5666,16600.0],["2019-05-30",39.7697,40.6811,39.5963,40.2303,28800.0],["2019-05-31",39.7053,40.052,39.2793,39.3586,13500.0],["2019-06-03",39.4972,40.1808,39.3784,39.5171,14000.0],["2019-06-04",39.9728,40.1214,39.4279,39.4279,19500.0],["2019-06-05",39.6855,39.6855,38.566,38.5759,8500.0],["2019-06-06",38.5759,39.1951,38.3085,38.3283,21000.0],["2019-06-07",38.5363,38.9722,37.7735,38.4373,23400.0],["2019-06-10",38.566,39.3883,38.2391,39.2991,12400.0],["2019-06-11",39.4774,40.3393,39.0217,40.2501,16200.0],["2019-06-12",40.1808,40.9832,40.1263,40.5473,8600.0],["2019-06-13",40.2799,41.0129,39.8737,40.3987,40600.0],["2019-06-14",39.9926,40.8644,39.9926,40.4879,11600.0],["2019-06-17",40.6563,41.0229,40.5374,41.003,7400.0],["2019-06-18",41.1219,41.4587,40.6761,41.3597,14900.0],["2019-06-19",41.3101,41.6073,40.8148,40.9832,20200.0],["2019-06-20",40.7356,41.5875,40.7158,41.5182,8800.0],["2019-06-21",41.112,42.9348,40.8842,42.9348,49700.0],["2019-06-24",42.7169,43.7174,42.5088,42.8457,41100.0],["2019-06-25",43.5886,43.5886,42.5485,43.5886,45600.0],["2019-06-26",43.7075,43.7075,43.0141,43.1131,15600.0],["2019-06-27",42.7783,44.5298,42.7783,43.9651,26100.0],["2019-06-28",44.1434,44.3812,43.4896,43.5886,101500.0],["2019-07-01",43.8957,44.5298,43.5094,44.0245,13700.0],["2019-07-02",43.8759,44.0642,43.4698,43.7174,6700.0],["2019-07-03",43.1032,43.1032,42.8358,43.0537,5300.0],["2019-07-05",43.1528,44.1434,42.3305,43.6877,10500.0],["2019-07-08",43.5094,44.3415,43.1825,43.3113,12400.0],["2019-07-09",44.0493,44.0889,43.44,44.0146,14700.0],["2019-07-10",44.1731,44.5694,43.0636,43.5787,11400.0],["2019-07-11",43.9552,43.9552,42.9249,43.7075,4500.0],["2019-07-12",43.6085,43.7471,43.2815,43.549,10400.0],["2019-07-15",43.3459,43.3459,42.5782,42.7862,5800.0],["2019-07-16",42.7466,43.1131,42.7466,43.1032,7300.0],["2019-07-17",42.9744,43.0577,42.2513,42.9645,3100.0],["2019-07-18",43.0834,43.0834,42.4791,42.6872,7100.0],["2019-07-19",42.6079,42.8952,42.0928,42.2315,8900.0],["2019-07-22",42.2116,42.3404,41.7857,42.3404,4200.0],["2019-07-23",43.1191,43.1191,42.6376,42.6376,2800.0],["2019-07-24",42.6178,43.8858,42.389,43.8858,10500.0],["2019-07-25",43.3212,43.3212,37.4961,42.2612,95200.0],["2019-07-26",42.5584,43.5886,42.5584,43.5886,10900.0],["2019-07-29",43.7174,44.183,42.9943,43.1131,6600.0],["2019-07-30",42.8457,43.2419,42.8457,42.9249,10400.0],["2019-07-31",42.9447,43.7471,41.5776,41.5776,17800.0],["2019-08-01",41.4587,41.4587,39.4576,39.5468,18900.0],["2019-08-02",39.1307,39.8737,38.883,39.5468,9600.0],["2019-08-05",38.9524,39.1802,38.1401,38.4373,10100.0],["2019-08-06",38.6354,38.9326,37.7636,38.9326,12400.0],["2019-08-07",38.2688,38.6354,37.7537,38.3877,10600.0],["2019-08-08",38.6354,39.6756,38.6354,39.3982,14700.0],["2019-08-09",39.6498,39.7241,39.2199,39.2199,5700.0],["2019-08-12",39.7746,39.7746,38.6849,38.8434,1900.0],["2019-08-13",38.8137,39.0118,38.2708,39.0118,3400.0],["2019-08-14",38.2986,38.7959,37.6844,37.7438,5700.0],["2019-08-15",37.6249,37.6249,36.7333,36.9017,4100.0],["2019-08-16",37.1098,38.2788,36.7135,37.9617,10700.0],["2019-08-19",38.3679,38.7642,37.9717,38.7642,1700.0],["2019-08-20",38.5363,38.5512,37.9122,38.1698,6100.0],["2019-08-21",37.9231,38.566,37.9231,38.4571,5900.0],["2019-08-22",38.2688,38.3877,37.4169,37.5457,10000.0],["2019-08-23",37.3475,37.6794,36.3074,36.347,7900.0],["2019-08-26",36.6442,37.0999,36.3866,37.0999,5900.0],["2019-08-27",37.2584,37.2584,35.713,36.3965,7600.0],["2019-08-28",36.2578,36.5253,35.8715,35.9705,6800.0],["2019-08-29",36.2875,36.6541,35.8566,36.1984,18800.0],["2019-08-30",36.4064,36.4064,35.3761,35.8616,9100.0],["2019-09-03",35.9606,36.2479,34.7917,35.0889,5000.0],["2019-09-04",34.7818,35.0393,34.3161,35.0393,7200.0],["2019-09-05",35.0492,36.0498,35.0492,36.0201,32100.0],["2019-09-06",36.0003,36.8027,36.0003,36.8027,14500.0],["2019-09-09",36.7531,38.675,36.7531,38.6651,20900.0],["2019-09-10",38.5561,39.4626,38.1698,39.0911,21100.0],["2019-09-11",39.3685,39.6805,39.0217,39.3487,15200.0],["2019-09-12",39.3734,39.7746,39.1902,39.5171,18300.0],["2019-09-13",39.5864,40.1214,39.5131,39.8836,12400.0],["2019-09-16",39.4873,39.7746,39.4873,39.6359,14900.0],["2019-09-17",39.5369,40.0817,39.3189,39.6954,12500.0],["2019-09-18",40.1511,40.5672,39.626,39.9133,30800.0],["2019-09-19",39.7944,40.5572,39.6558,39.8044,20100.0],["2019-09-20",39.7845,40.5473,39.6359,39.8341,57700.0],["2019-09-23",39.7944,40.27,39.626,40.2204,11600.0],["2019-09-24",40.0421,40.4681,39.6756,39.9926,29500.0],["2019-09-25",39.9728,40.4879,39.626,40.4384,24000.0],["2019-09-26",40.1412,40.4433,40.052,40.052,7000.0],["2019-09-27",40.1313,40.5573,39.2397,39.4477,14600.0],["2019-09-30",39.1902,39.5468,38.9623,38.9623,11200.0],["2019-10-01",39.4873,39.4873,38.4174,38.7345,19000.0],["2019-10-02",38.5066,39.5171,38.5066,38.9227,11600.0],["2019-10-03",39.0614,39.2694,38.3481,39.0316,12400.0],["2019-10-04",39.0416,39.2892,38.8335,39.21,10300.0],["2019-10-07",39.5171,39.9728,38.6453,38.675,13200.0],["2019-10-08",38.784,39.2298,37.9419,37.9419,15800.0],["2019-10-09",38.2391,38.6156,37.7438,38.1401,13100.0],["2019-10-10",38.784,39.0217,38.5611,38.6552,7600.0],["2019-10-11",39.3685,40.4087,39.096,39.4279,16000.0],["2019-10-14",39.7053,39.7053,39.1743,39.4279,7300.0],["2019-10-15",39.2199,40.4582,39.2199,40.3393,7800.0],["2019-10-16",40.1907,40.6167,40.1907,40.3195,5900.0],["2019-10-17",40.6068,40.6167,40.2056,40.6167,8700.0],["2019-10-18",40.3195,40.686,40.1511,40.1511,16800.0],["2019-10-21",40.6167,40.9139,40.478,40.9139,15500.0],["2019-10-22",40.6365,40.9733,40.161,40.7851,19000.0],["2019-10-23",40.3532,40.8297,39.9034,40.7257,7200.0],["2019-10-24",41.112,41.112,40.1709,40.8644,12700.0],["2019-10-25",40.9337,42.1621,40.9337,41.5974,30200.0],["2019-10-28",41.9045,41.9144,41.4686,41.6767,10700.0],["2019-10-29",41.2012,43.3113,41.2012,42.6178,38900.0],["2019-10-30",42.598,43.8957,42.0452,42.9051,36800.0],["2019-10-31",42.5485,42.5485,41.6172,42.5386,56100.0],["2019-11-01",42.8358,43.123,42.0729,42.8754,61900.0],["2019-11-04",43.2914,43.6679,42.1918,43.3608,37400.0],["2019-11-05",43.5886,44.5793,43.3608,44.4208,36100.0],["2019-11-06",44.3217,44.4802,43.8779,44.0344,28800.0],["2019-11-07",44.4703,44.5793,44.1771,44.4703,24800.0],["2019-11-08",44.4703,44.8369,44.2326,44.7675,18700.0],["2019-11-11",44.3415,45.56,44.2752,45.2232,24500.0],["2019-11-12",45.2331,46.3426,45.1539,45.3124,24800.0],["2019-11-13",44.9756,45.5204,44.9112,45.2331,14600.0],["2019-11-14",45.4114,45.8572,44.926,45.3223,10900.0],["2019-11-15",45.6195,46.2634,44.9151,45.4313,12900.0],["2019-11-18",45.035,45.5204,44.6784,44.926,11800.0],["2019-11-19",44.8369,45.5402,44.6833,45.1935,12300.0],["2019-11-20",44.9756,45.1638,44.3812,44.5595,27400.0],["2019-11-21",44.7279,44.9518,44.1038,44.6585,12200.0],["2019-11-22",44.6387,45.0548,44.5099,44.8666,11800.0],["2019-11-25",44.8468,45.5699,44.817,45.5699,19300.0],["2019-11-26",45.5006,45.8572,45.0449,45.56,19900.0],["2019-11-27",45.5699,46.1594,45.0944,45.3322,21900.0],["2019-11-29",44.8765,44.8765,44.4901,44.6684,3100.0],["2019-12-02",44.6982,44.6982,43.9651,44.1137,11700.0],["2019-12-03",43.3806,44.1929,43.1428,43.9849,16800.0],["2019-12-04",43.9453,45.1241,43.9453,44.4802,18000.0],["2019-12-05",44.8963,45.3817,44.6288,44.8071,17900.0],["2019-12-06",45.5204,46.4813,45.3718,46.4021,34600.0],["2019-12-09",46.4219,46.5111,46.0702,46.2337,10900.0],["2019-12-10",46.2337,46.2337,45.5997,46.0455,16700.0],["2019-12-11",45.6987,46.3129,45.4709,46.3129,15800.0],["2019-12-12",46.0653,46.3129,45.7185,46.2634,32300.0],["2019-12-13",45.8582,47.3234,45.6611,47.2144,32100.0],["2019-12-16",47.1055,48.0466,46.8578,47.7197,43400.0],["2019-12-17",48.0268,48.3041,47.2144,47.5314,25500.0],["2019-12-18",47.6404,47.9673,46.8558,47.5711,38000.0],["2019-12-19",47.5512,47.9772,46.9172,47.4225,25300.0],["2019-12-20",47.6899,48.0664,47.363,47.6206,28700.0],["2019-12-23",47.5314,48.0268,47.3303,47.7593,15700.0],["2019-12-24",47.3828,47.9574,47.3828,47.5215,7300.0],["2019-12-26",47.7692,47.8484,46.9073,47.4126,10700.0],["2019-12-27",47.4522,47.5047,46.8291,47.4126,13400.0],["2019-12-30",47.3135,47.4621,46.8281,46.9569,14100.0],["2019-12-31",47.0559,47.7989,47.0064,47.7791,18500.0],["2020-01-02",47.7989,47.7989,46.8479,47.155,19700.0],["2020-01-03",46.8479,47.2342,46.4615,46.5903,10600.0],["2020-01-06",46.2238,47.1253,46.0653,46.6002,9000.0],["2020-01-07",46.303,46.6696,45.6987,46.5606,4800.0],["2020-01-08",46.521,47.261,46.4219,46.5111,10700.0],["2020-01-09",46.5368,46.8578,46.2832,46.4615,9900.0],["2020-01-10",46.3625,47.4621,45.7879,47.3531,28900.0],["2020-01-13",47.1748,47.7593,47.0113,47.2342,18500.0],["2020-01-14",47.2144,47.789,46.6577,46.937,14200.0],["2020-01-15",47.4225,47.4225,46.5348,47.0361,23400.0],["2020-01-16",47.2541,47.997,47.1055,47.2243,10400.0],["2020-01-17",47.3927,47.4522,46.8974,47.0361,14700.0],["2020-01-21",47.0163,47.0361,46.3466,46.4714,6900.0],["2020-01-22",46.6299,46.6299,45.7284,45.9959,8600.0],["2020-01-23",46.3922,47.898,46.3922,47.8088,16200.0],["2020-01-24",48.1853,48.1853,46.9767,47.3531,14700.0],["2020-01-27",46.7092,48.1853,46.7092,47.8088,33200.0],["2020-01-28",47.9079,48.7697,47.9079,48.6212,16100.0],["2020-01-29",48.849,49.2948,48.6608,49.1858,21300.0],["2020-01-30",49.057,49.3245,48.8787,49.3245,11400.0],["2020-01-31",49.3245,49.3245,48.4973,48.6905,18400.0],["2020-02-03",48.9382,49.2155,48.5419,49.0868,14800.0],["2020-02-04",49.2254,50.6124,48.9976,49.4533,53700.0],["2020-02-05",49.9486,50.5133,49.1561,50.3053,38300.0],["2020-02-06",50.3053,50.3053,48.5914,48.7598,14700.0],["2020-02-07",48.8589,48.8589,47.8583,47.997,11600.0],["2020-02-10",47.898,48.6707,47.6602,48.532,10700.0],["2020-02-11",48.3041,49.1908,48.3041,48.6112,8900.0],["2020-02-12",48.6112,49.0422,48.5221,48.8787,7700.0],["2020-02-13",49.1561,49.4137,48.8391,49.4137,8700.0],["2020-02-14",49.2354,49.3641,48.5815,48.9382,11800.0],["2020-02-18",48.7896,48.9966,47.8336,47.9673,11200.0],["2020-02-19",48.0961,48.5419,48.0169,48.0169,8100.0],["2020-02-20",48.5023,49.166,47.7751,49.0967,14800.0],["2020-02-21",49.0174,49.0669,48.1952,48.5518,11700.0],["2020-02-24",47.4423,47.9376,46.2238,47.6998,12900.0],["2020-02-25",47.789,47.789,44.3415,44.8666,12400.0],["2020-02-26",44.9161,45.4511,44.5793,44.6784,11300.0],["2020-02-27",43.9948,44.3118,42.6673,43.4995,33600.0],["2020-02-28",42.38,42.38,40.5176,42.3503,27100.0],["2020-03-02",42.4692,44.0146,41.8629,44.0146,15800.0],["2020-03-03",43.9552,43.9552,41.2507,42.2315,19700.0],["2020-03-04",42.39,43.5391,41.538,43.5391,15200.0],["2020-03-05",42.4989,42.4989,40.0223,40.9535,17100.0],["2020-03-06",39.7538,40.1511,37.0305,39.3982,57900.0],["2020-03-09",36.6046,37.6249,34.6332,36.03,30500.0],["2020-03-10",36.6739,38.9821,34.861,38.675,36800.0],["2020-03-11",37.4664,37.4664,34.0982,34.6629,23000.0],["2020-03-12",31.8791,31.8891,26.6881,27.5401,40700.0],["2020-03-13",28.6298,29.8582,27.6392,28.085,54800.0],["2020-03-16",25.1923,25.1923,20.9077,21.4872,44600.0],["2020-03-17",22.0123,24.2016,20.4272,23.627,42100.0],["2020-03-18",21.9627,21.9627,15.3749,17.5444,36000.0],["2020-03-19",17.485,25.1724,17.2274,22.4977,43000.0],["2020-03-20",22.5274,24.261,19.605,20.1895,44000.0],["2020-03-23",20.3282,23.5478,18.8224,21.9627,36100.0],["2020-03-24",23.3893,24.5285,22.5373,23.9738,33000.0],["2020-03-25",23.8648,24.1323,22.2431,23.4487,20100.0],["2020-03-26",23.6468,27.342,23.3189,26.9853,40500.0],["2020-03-27",26.064,26.6386,25.2616,26.49,22300.0],["2020-03-30",27.0943,27.5797,25.9947,27.2429,28300.0],["2020-03-31",27.1042,29.1251,25.9749,26.6782,51700.0],["2020-04-01",25.4498,26.3642,23.9638,24.7465,30600.0],["2020-04-02",24.9248,25.6341,22.8444,24.3997,29800.0],["2020-04-03",24.1719,24.5929,22.9831,24.0728,26000.0],["2020-04-06",24.9941,26.1938,23.6468,24.6177,65100.0],["2020-04-07",24.2908,25.1427,22.5175,23.7756,30100.0],["2020-04-08",24.1422,25.5687,23.6072,24.8852,27200.0],["2020-04-09",24.8653,29.4025,24.8653,29.0162,27000.0],["2020-04-13",28.1543,29.6898,26.1235,26.7476,31300.0],["2020-04-14",27.5698,29.4412,26.3959,27.0943,23300.0],["2020-04-15",26.064,26.6168,23.9044,23.9539,29500.0],["2020-04-16",23.8252,23.8252,20.8136,21.3485,26800.0],["2020-04-17",22.359,23.1624,21.4872,21.9627,36300.0],["2020-04-20",21.3089,21.9231,20.5956,21.2396,72900.0],["2020-04-21",20.2984,21.3386,19.0898,20.982,27700.0],["2020-04-22",22.0222,23.6082,21.1603,21.6655,13100.0],["2020-04-23",21.7349,22.2896,21.1494,21.5368,17400.0],["2020-04-24",21.8141,25.009,21.8141,23.7756,112900.0],["2020-04-27",23.944,26.7179,23.944,26.0739,42100.0],["2020-04-28",27.1438,28.1246,25.1724,25.7966,41400.0],["2020-04-29",26.9457,28.2435,26.0046,27.6392,51000.0],["2020-04-30",26.807,26.807,24.5582,24.8554,36300.0],["2020-05-01",24.0431,24.8356,22.5274,24.2908,31900.0],["2020-05-04",24.162,24.2541,23.0822,23.6766,11500.0],["2020-05-05",24.3066,24.3066,22.8246,22.8246,11100.0],["2020-05-06",23.2605,23.2605,22.1014,22.3491,11100.0],["2020-05-07",22.9732,23.4883,21.8439,22.2302,21500.0],["2020-05-08",22.785,24.271,21.933,24.261,55300.0],["2020-05-11",24.0728,24.0728,21.933,22.3194,37400.0],["2020-05-12",22.2996,22.2996,20.8037,21.0117,38300.0],["2020-05-13",20.8037,21.6953,19.8824,21.2792,22100.0],["2020-05-14",20.8037,21.9726,20.1597,21.6061,27900.0],["2020-05-15",21.7943,22.1807,21.0612,21.6953,18200.0],["2020-05-18",22.6859,23.4289,22.256,23.0326,24500.0],["2020-05-19",23.0326,23.8846,22.4085,22.5769,52700.0],["2020-05-20",23.4289,24.1818,22.248,24.0233,13900.0],["2020-05-21",24.2709,25.7866,23.3001,24.6276,39000.0],["2020-05-22",24.4988,24.4988,22.8939,23.2704,109800.0],["2020-05-26",24.3799,26.0937,24.1323,25.8956,54400.0],["2020-05-27",26.8764,28.9765,25.6628,28.3821,31800.0],["2020-05-28",28.6793,29.353,27.6689,28.2435,34200.0],["2020-05-29",27.5599,28.2435,27.2429,27.7382,42000.0],["2020-06-01",28.2534,28.8973,28.1345,28.7289,35100.0],["2020-06-02",29.0558,29.6601,28.7982,29.2242,29000.0],["2020-06-03",30.195,31.6513,30.0663,31.2055,18700.0],["2020-06-04",30.8786,31.8048,30.8786,31.3046,13900.0],["2020-06-05",33.484,36.3767,33.484,34.6926,35700.0],["2020-06-08",35.3167,35.3167,33.1769,33.4741,35100.0],["2020-06-09",32.5726,34.9006,32.5726,34.0586,19600.0],["2020-06-10",33.8902,33.8902,31.9485,32.315,45700.0],["2020-06-11",30.1851,30.1851,28.2336,28.2831,62200.0],["2020-06-12",29.9771,30.6904,28.3921,29.9969,27600.0],["2020-06-15",28.6694,31.1411,28.1246,30.6309,35600.0],["2020-06-16",32.1962,33.4345,29.6056,31.5621,15500.0],["2020-06-17",31.572,31.9733,29.8087,29.8087,28300.0],["2020-06-18",29.3035,30.4526,28.4119,29.8186,18200.0],["2020-06-19",30.0464,30.0464,28.8973,29.1846,43600.0],["2020-06-22",29.145,30.1356,29.0489,29.8483,20200.0],["2020-06-23",29.7492,29.8186,28.7685,28.9567,16600.0],["2020-06-24",28.61,29.2044,28.0255,28.6397,27800.0],["2020-06-25",28.3821,30.1059,28.3821,30.0068,21700.0],["2020-06-26",29.5511,30.5517,28.6694,29.7195,84300.0],["2020-06-29",29.8285,31.4433,29.8285,30.4526,28500.0],["2020-06-30",30.195,32.0476,30.195,31.7801,24900.0],["2020-07-01",32.3646,32.3646,29.0459,29.244,30100.0],["2020-07-02",30.0861,30.5715,28.501,28.7388,15400.0],["2020-07-06",29.561,29.566,28.4416,29.2341,22800.0],["2020-07-07",29.0162,29.5412,28.6298,28.6298,23700.0],["2020-07-08",28.0255,29.1648,27.8472,28.6694,40200.0],["2020-07-09",28.5803,28.6298,27.3222,27.7085,37000.0],["2020-07-10",27.9463,29.4461,27.342,29.1648,12500.0],["2020-07-13",29.7195,29.8186,28.7289,28.9567,19500.0],["2020-07-14",29.0162,29.0162,28.2137,28.9171,16600.0],["2020-07-15",29.7889,30.9578,29.6997,30.6507,28800.0],["2020-07-16",30.1554,30.1554,29.3332,29.9771,12800.0],["2020-07-17",29.7889,30.0613,29.5907,29.7493,15700.0],["2020-07-20",29.6205,29.6205,28.7685,29.036,8700.0],["2020-07-21",29.4025,30.8984,29.4025,30.4328,16400.0],["2020-07-22",30.6904,31.3145,30.3635,30.4427,16200.0],["2020-07-23",30.9975,31.0569,30.2446,30.4823,28400.0],["2020-07-24",30.6507,30.6706,30.195,30.304,15600.0],["2020-07-27",30.0861,30.1455,29.4223,29.6799,10200.0],["2020-07-28",29.2935,29.7502,29.0657,29.1648,11700.0],["2020-07-29",29.1251,29.7592,27.3717,29.4421,46800.0],["2020-07-30",29.0657,30.1455,28.7388,30.0167,15800.0],["2020-07-31",29.7691,29.7691,28.8577,29.3035,11100.0],["2020-08-03",29.7195,30.3932,29.3134,29.7393,8400.0],["2020-08-04",29.665,29.665,29.2242,29.4719,6500.0],["2020-08-05",29.7096,29.9177,29.2836,29.7195,18000.0],["2020-08-06",29.5412,29.8681,29.3431,29.8384,9300.0],["2020-08-07",29.1549,31.4334,29.1549,31.2055,12900.0],["2020-08-10",31.255,32.2259,31.255,31.899,6500.0],["2020-08-11",32.6915,32.6915,31.9386,31.9386,10200.0],["2020-08-12",32.2655,32.5429,31.4532,31.4631,9700.0],["2020-08-13",31.2451,31.3541,30.7102,31.2947,8300.0],["2020-08-14",31.047,31.2451,30.5616,30.8291,5300.0],["2020-08-17",30.834,30.8687,30.1653,30.8687,6300.0],["2020-08-18",30.4229,30.4278,29.2935,29.353,6300.0],["2020-08-19",29.6403,30.6012,29.4719,29.8285,6800.0],["2020-08-20",29.2341,30.0118,28.9765,29.7195,7700.0],["2020-08-21",29.3728,29.9177,28.8279,29.5214,16800.0],["2020-08-24",30.0266,30.5616,29.3035,30.5616,6600.0],["2020-08-25",30.6309,30.6904,29.9474,30.6904,5700.0],["2020-08-26",30.3238,31.0034,29.6106,29.6502,8500.0],["2020-08-27",29.886,30.4249,29.8285,29.8285,4100.0],["2020-08-28",30.3139,30.3337,29.0261,30.0663,5700.0],["2020-08-31",30.5566,31.2253,30.2248,30.6805,27000.0],["2020-09-01",30.7102,31.1956,30.2347,31.0074,7100.0],["2020-09-02",30.6805,31.4334,30.3476,31.4135,11800.0],["2020-09-03",31.156,31.7999,30.9083,30.9083,14200.0],["2020-09-04",31.7305,32.4042,30.5418,30.8192,13000.0],["2020-09-08",30.7102,30.9083,30.0365,30.2248,11700.0],["2020-09-09",30.7003,30.7003,29.6601,29.6601,9700.0],["2020-09-10",29.9276,30.1455,29.7195,29.7195,10600.0],["2020-09-11",29.779,30.0564,29.7245,29.8483,12500.0],["2020-09-14",30.0861,30.9479,30.0861,30.8092,6400.0],["2020-09-15",30.8092,30.8885,30.195,30.195,9700.0],["2020-09-16",30.7102,31.4928,30.7003,31.2055,9000.0],["2020-09-17",30.8588,31.0668,29.9573,31.0668,6100.0],["2020-09-18",31.1362,31.1362,30.2644,30.5616,28900.0],["2020-09-21",29.9672,30.5616,28.4812,28.7289,48600.0],["2020-09-22",28.7289,28.927,25.856,26.9556,17500.0],["2020-09-23",27.0151,27.4064,25.2715,25.7371,12300.0],["2020-09-24",25.5885,26.2324,25.3805,25.6777,11100.0],["2020-09-25",25.648,26.6386,25.648,26.2027,12600.0],["2020-09-28",26.7476,28.1097,26.5594,27.6986,8300.0],["2020-09-29",27.4658,27.9661,27.1736,27.9661,12100.0],["2020-09-30",27.8175,28.1345,27.2578,27.7382,30400.0],["2020-10-01",27.7481,28.2236,27.6392,28.0057,70800.0],["2020-10-02",27.7878,30.1752,27.7878,29.8384,6900.0],["2020-10-05",29.7245,30.9182,29.353,30.6111,10700.0],["2020-10-06",30.8588,32.1565,30.304,30.3337,7800.0],["2020-10-07",30.9083,31.4334,30.8588,31.2055,9900.0],["2020-10-08",31.2451,31.2451,29.7691,29.8879,7300.0],["2020-10-09",30.1356,30.8291,29.9474,30.5616,8900.0],["2020-10-12",30.3456,30.3456,29.5808,30.1455,4700.0],["2020-10-13",29.8483,30.7102,28.5951,30.5517,18700.0],["2020-10-14",30.2792,30.5517,29.7195,29.7195,3700.0],["2020-10-15",29.2143,29.9276,29.1598,29.9276,6500.0],["2020-10-16",29.6799,30.5913,29.4867,29.8186,9900.0],["2020-10-19",30.2842,30.4675,29.561,29.5709,3800.0],["2020-10-20",29.4322,29.7592,29.4322,29.7592,3600.0],["2020-10-21",29.5808,30.1188,29.2341,29.2341,2900.0],["2020-10-22",29.8087,30.2545,29.2341,29.2341,9800.0],["2020-10-23",29.7393,29.8483,29.4521,29.4521,8600.0],["2020-10-26",29.2242,29.2242,28.2435,28.4119,16200.0],["2020-10-27",28.2236,28.2236,26.916,26.916,7700.0],["2020-10-28",26.5197,26.8665,25.4994,26.7476,34500.0],["2020-10-29",26.7476,29.1549,26.7476,29.0063,7300.0],["2020-10-30",28.927,30.0861,28.4515,29.67,18200.0],["2020-11-02",30.1455,30.5418,29.5016,29.5016,22000.0],["2020-11-03",29.9573,30.2149,28.9369,28.9369,31100.0],["2020-11-04",28.3326,29.2638,28.3326,29.2638,5800.0],["2020-11-05",29.0162,29.6502,28.9042,29.4223,14700.0],["2020-11-06",29.7294,29.7294,27.5203,27.5797,13100.0],["2020-11-09",29.2836,31.1956,29.2836,30.9083,37000.0],["2020-11-10",31.2055,31.572,30.8885,31.2253,38900.0],["2020-11-11",31.2055,31.2947,30.0663,31.2947,12800.0],["2020-11-12",30.8687,30.9578,30.4625,30.9479,15900.0],["2020-11-13",30.3288,32.0872,30.3288,31.8692,13500.0],["2020-11-16",32.3943,35.5842,32.3943,35.2969,21700.0],["2020-11-17",34.7917,34.9204,34.0784,34.9204,15000.0],["2020-11-18",34.6332,34.6332,33.3156,33.3156,9700.0],["2020-11-19",33.4246,33.4246,31.5621,31.7008,17200.0],["2020-11-20",31.1659,32.0773,30.1851,31.899,39600.0],["2020-11-23",31.9287,33.5434,31.9287,33.0481,12200.0],["2020-11-24",33.7713,35.6833,33.1868,35.6634,19700.0],["2020-11-25",35.6535,35.6535,33.2562,34.544,7900.0],["2020-11-27",33.1274,34.0883,33.1274,33.7317,4800.0],["2020-11-30",33.3354,33.6029,32.7707,32.7707,13500.0],["2020-12-01",33.1571,33.1769,30.9677,31.4532,12200.0],["2020-12-02",31.6315,32.7905,31.0371,32.7509,122800.0],["2020-12-03",31.8296,32.7182,31.7603,32.0971,3100.0],["2020-12-04",31.7107,34.3062,31.7107,34.2864,21900.0],["2020-12-07",33.7713,35.2573,33.7713,34.7718,12800.0],["2020-12-08",34.544,36.9017,33.905,36.3569,18800.0],["2020-12-09",36.347,36.6046,34.8313,35.8616,24100.0],["2020-12-10",35.4158,35.8814,34.861,34.8907,6700.0],["2020-12-11",34.6034,34.7629,32.959,33.9991,12300.0],["2020-12-14",34.3905,34.3905,32.9887,32.9887,10900.0],["2020-12-15",33.276,35.9111,32.3992,35.5842,26500.0],["2020-12-16",34.7025,37.2584,34.7025,35.8517,37500.0],["2020-12-17",36.4361,38.6948,35.5049,37.3475,74700.0],["2020-12-18",37.298,37.9122,34.752,35.1582,70700.0],["2020-12-21",34.6827,34.9601,34.3558,34.5737,21300.0],["2020-12-22",34.6728,35.7625,34.4796,34.5143,24500.0],["2020-12-23",34.5935,35.6634,34.5935,35.6535,15200.0],["2020-12-24",35.4653,35.6634,34.3855,35.5049,14400.0],["2020-12-28",36.8819,36.8918,36.1687,36.2875,63800.0],["2020-12-29",36.6541,36.9929,35.5545,35.7526,27100.0],["2020-12-30",35.8318,36.1588,35.6634,35.812,19500.0],["2020-12-31",35.8318,36.2628,35.5049,35.9309,25300.0],["2021-01-04",36.0795,36.2232,35.1384,35.5644,26100.0],["2021-01-05",36.0052,36.3975,35.0492,35.2672,21300.0],["2021-01-06",35.8616,38.2094,35.7387,37.4268,110300.0],["2021-01-07",37.8825,38.3164,37.2207,37.9221,34000.0],["2021-01-08",37.6447,37.6447,35.4653,36.4956,46400.0],["2021-01-11",36.1687,37.3277,36.1588,37.2782,67100.0],["2021-01-12",36.4163,38.5908,36.4163,38.4373,45000.0],["2021-01-13",38.249,38.249,36.9513,37.7933,50400.0],["2021-01-14",37.9221,38.5908,37.0602,38.4075,53600.0],["2021-01-15",37.6546,38.7444,37.2881,38.6651,35900.0],["2021-01-19",39.0217,39.4774,37.9964,38.8533,43700.0],["2021-01-20",38.7939,39.2744,37.7389,38.3481,29100.0],["2021-01-21",38.3481,39.0416,37.1494,37.7834,44300.0],["2021-01-22",37.8825,39.1307,37.8825,39.1307,21000.0],["2021-01-25",38.9722,44.5793,38.9722,42.5782,81600.0],["2021-01-26",43.0735,43.0735,41.112,41.9144,30100.0],["2021-01-27",41.1516,41.1516,39.2892,39.4774,34100.0],["2021-01-28",40.052,42.5782,39.5953,40.6464,28200.0],["2021-01-29",40.6959,40.6959,39.0316,39.2892,25800.0],["2021-02-01",39.2694,40.6365,38.8831,39.8143,26100.0],["2021-02-02",40.3294,43.0339,39.6657,42.598,41700.0],["2021-02-03",42.598,43.0834,42.4296,42.9546,24100.0],["2021-02-04",42.9348,44.1533,42.9249,44.0542,26200.0],["2021-02-05",44.3217,44.8666,43.5193,44.8666,29800.0],["2021-02-08",44.926,47.7989,43.5579,46.8578,44900.0],["2021-02-09",46.8677,52.0092,46.8677,50.7213,214400.0],["2021-02-10",50.7709,51.3653,49.3641,49.5326,153700.0],["2021-02-11",49.7802,50.1567,49.166,49.2155,99700.0],["2021-02-12",49.2155,50.5232,49.1759,49.8694,79700.0],["2021-02-16",50.2557,50.4113,49.6019,50.2755,62400.0],["2021-02-17",50.0279,50.5232,49.057,49.2948,68300.0],["2021-02-18",49.0868,49.1264,48.0169,48.1853,31300.0],["2021-02-19",48.0565,48.3636,47.2541,47.5017,97100.0],["2021-02-22",47.5512,50.1269,47.5512,49.483,188600.0],["2021-02-23",49.4929,50.3746,49.3839,50.3251,116800.0],["2021-02-24",50.2755,50.9888,50.1765,50.8204,137700.0],["2021-02-25",50.8204,51.8606,50.5826,51.6129,182700.0],["2021-02-26",51.2662,51.9002,50.9195,51.2464,139500.0],["2021-03-01",51.6724,52.2866,51.5138,51.5733,145800.0],["2021-03-02",51.6129,51.6129,49.7138,49.8297,46100.0],["2021-03-03",49.8297,50.0774,48.7054,49.374,87200.0],["2021-03-04",49.5524,50.3597,47.581,48.8094,81200.0],["2021-03-05",49.6316,49.8704,48.8391,49.8297,74100.0],["2021-03-08",50.0774,50.4241,48.9679,50.0279,138000.0],["2021-03-09",50.0279,50.7015,49.0471,50.3746,63700.0],["2021-03-10",50.3934,51.7615,50.3934,51.7417,116500.0],["2021-03-11",51.7615,52.0092,50.761,51.7516,47300.0],["2021-03-12",51.7615,52.5045,51.4425,51.9596,79900.0],["2021-03-15",52.0092,52.0092,49.6613,50.4737,34300.0],["2021-03-16",50.1567,50.1567,49.3146,49.9882,41700.0],["2021-03-17",49.9585,50.6817,49.6217,50.5232,30300.0],["2021-03-18",50.9591,51.6922,49.4731,50.0477,47400.0],["2021-03-19",49.5524,51.6129,49.0174,51.6129,136400.0],["2021-03-22",51.0581,51.0581,49.0868,49.7802,34500.0],["2021-03-23",49.374,50.651,48.2348,48.5419,52900.0],["2021-03-24",49.2453,50.7709,48.2942,48.324,29400.0],["2021-03-25",47.9178,51.286,47.789,50.4638,58600.0],["2021-03-26",51.0185,51.4346,50.4439,51.0185,34100.0],["2021-03-29",50.2755,51.0185,49.5325,49.7406,36200.0],["2021-03-30",50.1071,51.4485,49.5425,50.1666,23700.0],["2021-03-31",50.1666,50.9888,49.8892,49.8892,50700.0],["2021-04-01",49.9486,52.2766,49.7,52.2469,94200.0],["2021-04-05",52.2667,52.4847,51.3256,52.3361,42400.0],["2021-04-06",52.3658,52.5838,51.5238,51.9695,38000.0],["2021-04-07",52.0587,52.9602,51.7813,52.2568,42200.0],["2021-04-08",52.2568,53.2277,51.5733,53.2277,38400.0],["2021-04-09",53.6933,54.4858,53.4852,53.7923,56300.0],["2021-04-12",54.1589,54.4759,52.4252,53.4456,37800.0],["2021-04-13",53.2871,53.2871,51.5139,51.9398,103100.0],["2021-04-14",52.2568,54.2976,52.2568,53.7329,36600.0],["2021-04-15",54.1886,54.1886,52.5144,53.9409,19500.0],["2021-04-16",53.9211,54.674,53.6437,54.3471,29500.0],["2021-04-19",54.4759,54.4858,52.5639,53.4952,44700.0],["2021-04-20",52.6729,52.6729,51.5138,51.6525,38600.0],["2021-04-21",51.9993,52.7522,51.7912,52.3658,20600.0],["2021-04-22",53.5348,58.1809,52.871,57.7054,148800.0],["2021-04-23",57.4578,60.8953,57.4379,60.3405,138600.0],["2021-04-26",61.1034,61.8018,60.1226,60.7764,70100.0],["2021-04-27",61.6532,61.6532,59.5381,59.865,25900.0],["2021-04-28",60.0632,60.4198,59.3202,59.6966,29000.0],["2021-04-29",59.9047,62.4903,59.9047,62.2822,68300.0],["2021-04-30",61.7869,62.8964,61.4114,62.2624,112700.0],["2021-05-03",63.362,63.362,62.094,62.9757,55600.0],["2021-05-04",62.8073,62.9856,61.0241,61.5095,50800.0],["2021-05-05",61.7275,62.7934,61.0241,62.1733,29600.0],["2021-05-06",62.1931,62.7379,61.2916,62.7379,29000.0],["2021-05-07",62.0544,63.4314,62.0544,63.4017,26600.0],["2021-05-10",63.7286,63.7286,61.8067,61.8166,24600.0],["2021-05-11",60.5486,62.1029,60.289,61.5293,26500.0],["2021-05-12",61.7374,62.4011,59.9245,60.1028,35600.0],["2021-05-13",61.0736,62.5398,60.925,61.8364,37600.0],["2021-05-14",60.9944,63.0054,60.9944,62.5992,32000.0],["2021-05-17",62.7082,63.9961,62.1138,63.3918,27900.0],["2021-05-18",63.7385,64.5805,63.5304,63.8475,42300.0],["2021-05-19",63.2531,63.2531,60.826,62.4407,37900.0],["2021-05-20",62.728,62.7676,61.46,62.0544,22000.0],["2021-05-21",62.4605,64.2536,62.4605,63.0747,30400.0],["2021-05-24",62.1138,63.5404,62.0247,62.7775,21700.0],["2021-05-25",62.7775,63.3224,59.9938,60.2712,32200.0],["2021-05-26",60.7269,62.4259,59.8452,62.3218,39600.0],["2021-05-27",62.9757,63.2333,62.1336,63.1342,17700.0],["2021-05-28",63.7187,63.8475,62.094,63.2134,20800.0],["2021-06-01",63.0054,65.3235,63.0054,64.9372,32200.0],["2021-06-02",65.6207,65.7168,63.9267,64.0753,26600.0],["2021-06-03",63.5701,65.5613,63.5701,64.3824,18500.0],["2021-06-04",64.2189,64.7589,63.9069,64.531,18800.0],["2021-06-07",64.8975,65.6584,64.8975,65.1155,17000.0],["2021-06-08",64.6449,65.7792,64.5409,65.6009,19000.0],["2021-06-09",65.3235,65.3235,64.0852,64.3824,16400.0],["2021-06-10",65.2641,65.2641,63.3026,63.4413,27400.0],["2021-06-11",63.4116,63.7583,63.2035,63.5007,15700.0],["2021-06-14",63.5404,63.8673,62.4605,63.0847,16300.0],["2021-06-15",63.0153,64.3626,62.5596,63.5503,17100.0],["2021-06-16",62.203,64.2239,61.2222,63.7781,24700.0],["2021-06-17",63.7979,63.897,61.4748,61.9553,25900.0],["2021-06-18",61.4204,62.1633,60.3247,61.9652,64000.0],["2021-06-21",61.9157,63.8078,61.4105,63.0747,43000.0],["2021-06-22",63.3323,63.3323,61.4798,62.2921,29300.0],["2021-06-23",62.4506,63.4017,62.4506,62.5299,20800.0],["2021-06-24",63.5404,63.5404,62.5101,63.2333,20100.0],["2021-06-25",63.6196,64.6796,61.3609,61.4005,151600.0],["2021-06-28",61.5789,62.1039,60.608,61.0637,39900.0],["2021-06-29",61.3213,61.6185,58.81,59.6075,81500.0],["2021-06-30",59.5877,60.3604,59.34,59.657,58700.0],["2021-07-01",60.0731,61.0637,59.8304,60.8359,26300.0],["2021-07-02",61.2619,61.2619,59.5579,59.8749,52200.0],["2021-07-06",59.7065,59.8452,58.8942,59.3499,51500.0],["2021-07-07",58.5227,59.7462,57.5271,58.1809,46600.0],["2021-07-08",57.3587,57.4379,55.4269,56.4869,60200.0],["2021-07-09",57.6064,60.182,57.6064,59.7957,35600.0],["2021-07-12",59.4688,60.5585,59.4688,60.3901,16300.0],["2021-07-13",60.3306,60.3306,59.3796,59.548,24100.0],["2021-07-14",59.5976,60.2118,59.4787,59.9146,31400.0],["2021-07-15",59.4292,60.5882,58.8645,59.7462,79500.0],["2021-07-16",60.2712,60.2712,59.1914,59.3895,30800.0],["2021-07-19",57.7847,57.7847,55.9718,56.3779,36700.0],["2021-07-20",56.7742,59.6669,56.7742,58.5277,41300.0],["2021-07-21",58.7654,60.5486,58.7654,59.5877,24000.0],["2021-07-22",61.4203,66.6213,61.4203,64.9669,51500.0],["2021-07-23",65.6207,66.6015,65.383,66.5816,41300.0],["2021-07-26",66.6312,69.8112,66.6312,69.2465,31200.0],["2021-07-27",69.2465,70.7127,68.6224,69.5734,43000.0],["2021-07-28",70.5145,70.5145,67.9388,69.2762,21000.0],["2021-07-29",70.5096,71.8618,69.5932,70.4155,21300.0],["2021-07-30",70.1579,71.1089,70.1579,70.3659,28300.0],["2021-08-02",70.4551,71.7132,69.2069,70.356,38800.0],["2021-08-03",70.1777,72.2086,69.8706,71.5151,25800.0],["2021-08-04",70.4056,72.2482,70.4056,71.525,40800.0],["2021-08-05",72.5553,74.1899,72.5553,73.8728,33200.0],["2021-08-06",74.7941,75.8244,74.0611,75.8145,28700.0],["2021-08-09",75.2399,76.5377,75.0418,75.3291,38200.0],["2021-08-10",75.6659,76.2009,74.7941,75.4777,65100.0],["2021-08-11",75.2895,75.2994,74.5911,75.0616,32000.0],["2021-08-12",74.2988,74.7545,73.9154,74.4177,22700.0],["2021-08-13",74.8833,76.9191,74.8338,76.716,30700.0],["2021-08-16",76.2801,76.716,75.6956,76.0523,16900.0],["2021-08-17",75.6065,75.874,74.596,74.814,13400.0],["2021-08-18",74.8041,75.2796,73.8728,74.9923,19800.0],["2021-08-19",74.4474,75.4282,73.1814,74.279,29100.0],["2021-08-20",73.8233,76.4337,73.8233,76.29,40700.0],["2021-08-23",76.934,77.0132,75.7848,76.825,24600.0],["2021-08-24",76.6269,78.1425,76.4783,77.2014,33800.0],["2021-08-25",77.6869,77.9147,77.0875,77.2212,27400.0],["2021-08-26",77.5581,78.0039,75.5173,75.7749,25300.0],["2021-08-27",76.3197,78.7865,75.1845,78.6379,26700.0],["2021-08-30",78.5982,78.8459,76.2801,76.508,29100.0],["2021-08-31",76.0424,77.9543,73.6262,77.568,29600.0],["2021-09-01",77.2807,78.6032,77.2708,78.2614,18500.0],["2021-09-02",78.301,79.371,77.562,78.6577,34800.0],["2021-09-03",79.0242,79.0242,76.9191,77.2906,13100.0],["2021-09-07",77.0925,78.2495,76.399,76.6863,27000.0],["2021-09-08",76.4782,77.2411,74.7099,75.6461,15100.0],["2021-09-09",75.973,77.1321,75.2003,76.4386,31700.0],["2021-09-10",77.1024,77.1024,75.2796,75.5569,15000.0],["2021-09-13",76.0325,78.2367,75.9334,77.7166,56200.0],["2021-09-14",71.4854,75.656,71.4854,75.2498,72500.0],["2021-09-15",75.2399,75.9532,74.3087,74.487,71600.0],["2021-09-16",77.2708,81.8278,76.7754,78.8459,673700.0],["2021-09-17",79.5394,79.8465,77.3302,78.5685,214600.0],["2021-09-20",76.7953,77.35,75.339,76.7358,85600.0],["2021-09-21",77.1321,77.3302,75.9136,76.2405,69800.0],["2021-09-22",76.7358,78.7865,75.3588,77.6175,77700.0],["2021-09-23",78.4992,81.5702,78.4794,80.8569,198100.0],["2021-09-24",80.6192,83.0166,80.6192,80.847,212800.0],["2021-09-27",81.5504,86.9098,81.5504,86.1371,319500.0],["2021-09-28",86.1767,86.7315,82.8779,83.71,149600.0],["2021-09-29",84.0766,85.0177,83.2543,83.8883,36000.0],["2021-09-30",84.4629,85.9687,82.5212,83.5119,77300.0],["2021-10-01",83.918,86.3848,83.3038,85.6616,46100.0],["2021-10-04",86.2758,86.9395,84.0518,84.5917,55900.0],["2021-10-05",85.0672,87.0782,84.245,85.6418,59900.0],["2021-10-06",84.6115,85.1167,82.1547,84.5223,52900.0],["2021-10-07",86.1866,86.6225,84.7551,85.6418,53100.0],["2021-10-08",85.9489,86.8405,85.4337,86.0182,53600.0],["2021-10-11",86.3947,86.8702,84.6412,84.7403,32600.0],["2021-10-12",85.196,86.3352,83.6902,85.1861,38400.0],["2021-10-13",85.6121,85.83,84.453,85.622,35700.0],["2021-10-14",86.8206,87.0089,84.7948,86.7513,42000.0],["2021-10-15",88.059,88.1778,86.7117,86.8306,52200.0],["2021-10-18",86.8405,88.5147,86.4937,87.5736,80400.0],["2021-10-19",88.2373,88.3859,85.8548,86.9296,73400.0],["2021-10-20",86.7612,87.5508,86.0083,87.1971,90700.0],["2021-10-21",87.9104,93.3193,86.4838,91.5659,220700.0],["2021-10-22",92.0018,96.3804,92.0018,94.31,229100.0],["2021-10-25",94.1614,96.6182,92.715,96.5191,118200.0],["2021-10-26",96.7172,96.7172,92.0414,92.1008,79400.0],["2021-10-27",91.5262,91.8829,86.4541,87.1476,101800.0],["2021-10-28",87.0881,88.9406,84.8096,88.6633,73300.0],["2021-10-29",88.693,90.3077,88.2274,90.0105,95700.0],["2021-11-01",91.0408,92.4178,91.0408,92.2791,133000.0],["2021-11-02",92.3386,92.7943,91.6699,92.6754,134200.0],["2021-11-03",92.8537,98.3617,92.8537,97.2225,112500.0],["2021-11-04",98.0249,98.5401,95.9545,97.6485,125400.0],["2021-11-05",98.5301,100.3926,97.6287,98.332,94400.0],["2021-11-08",99.283,100.3926,98.5252,100.2539,64000.0],["2021-11-09",100.5313,101.9083,98.7976,101.3436,75000.0],["2021-11-10",100.67,101.9727,98.9561,100.1548,96000.0],["2021-11-11",100.3529,100.3529,97.0442,97.8664,100500.0],["2021-11-12",97.8367,100.6204,97.6287,99.61,212200.0],["2021-11-15",99.61,101.9677,98.5202,100.9771,145600.0],["2021-11-16",99.9765,103.9391,99.9765,101.7101,177500.0],["2021-11-17",101.6705,102.0767,99.7189,100.4124,97900.0],["2021-11-18",100.3232,102.5918,99.5703,100.2737,70800.0],["2021-11-19",99.3227,100.0062,97.1086,98.4806,115000.0],["2021-11-22",100.0458,102.1262,97.6881,98.0348,119200.0],["2021-11-23",97.7773,99.1988,97.3612,99.0651,82000.0],["2021-11-24",98.4707,99.7387,98.2409,99.1741,73200.0],["2021-11-26",96.5885,97.4801,93.0717,96.0931,77800.0],["2021-11-29",97.0838,98.4905,94.9044,96.1031,102900.0],["2021-11-30",95.1817,96.113,93.1608,94.0425,259800.0],["2021-12-01",95.7761,97.0838,91.4173,91.5956,84500.0],["2021-12-02",91.6352,95.9545,91.1399,95.2016,118100.0],["2021-12-03",95.5582,96.4399,90.0205,91.7343,72900.0],["2021-12-06",93.3887,94.8053,90.7932,93.8444,106100.0],["2021-12-07",95.0332,96.0634,92.8438,93.4778,56200.0],["2021-12-08",93.7948,94.3991,91.975,93.6759,56300.0],["2021-12-09",93.2896,93.9335,92.4872,92.9825,53400.0],["2021-12-10",94.1317,94.1317,92.0711,93.3788,45100.0],["2021-12-13",93.0122,93.7304,90.7337,92.2989,137400.0],["2021-12-14",91.8928,93.8889,91.3876,92.7546,135500.0],["2021-12-15",93.6066,96.955,92.0909,96.0238,115700.0],["2021-12-16",97.1333,99.8081,96.5786,97.5989,202100.0],["2021-12-17",97.5791,97.5791,91.0705,92.081,735000.0],["2021-12-20",90.5653,91.2786,85.9935,91.021,147400.0],["2021-12-21",91.6748,97.4602,91.6748,97.3116,138400.0],["2021-12-22",97.0739,99.6991,96.212,99.3524,89200.0],["2021-12-23",99.6793,100.6402,99.0057,99.4713,78500.0],["2021-12-27",100.1746,103.7905,99.4911,103.1763,107400.0],["2021-12-28",103.0277,104.2561,101.8092,103.6617,68100.0],["2021-12-29",103.3051,104.6425,102.1361,103.0277,68900.0],["2021-12-30",103.3645,105.01,102.4729,104.2264,93300.0],["2021-12-31",103.9391,106.1383,103.9193,105.534,71900.0],["2022-01-03",106.594,108.7606,105.0189,105.4944,115100.0],["2022-01-04",106.6138,109.4075,105.9352,106.0096,126100.0],["2022-01-05",105.9006,108.5149,104.7514,105.2963,60000.0],["2022-01-06",105.4845,109.348,104.9793,109.3183,56800.0],["2022-01-07",109.4174,110.1614,106.8516,109.4273,96800.0],["2022-01-10",109.4669,109.9464,106.3216,109.2589,86300.0],["2022-01-11",109.031,109.7839,104.4443,106.5346,127700.0],["2022-01-12",107.3073,110.8637,106.0888,110.6359,135400.0],["2022-01-13",111.6166,114.6976,110.6706,111.1808,134000.0],["2022-01-14",109.3778,111.6266,107.2786,109.2589,88400.0],["2022-01-18",109.4966,110.6854,106.4583,107.1686,165700.0],["2022-01-19",107.7333,107.7333,103.5894,105.0883,177100.0],["2022-01-20",105.5043,105.641,97.277,97.7773,226700.0],["2022-01-21",98.8075,106.9754,96.8371,101.4922,262700.0],["2022-01-24",100.3133,106.3761,99.2117,105.9897,131400.0],["2022-01-25",104.583,104.8753,100.2142,103.0178,94500.0],["2022-01-26",104.9,106.7624,99.6397,100.769,271400.0],["2022-01-27",101.9875,103.9094,96.6875,98.1537,208800.0],["2022-01-28",97.7475,98.9462,95.1025,98.5896,201100.0],["2022-01-31",96.9748,99.3722,96.7014,99.0651,89000.0],["2022-02-01",99.8675,102.3937,98.3221,102.2649,118200.0],["2022-02-02",102.463,102.463,100.0795,101.9182,64500.0],["2022-02-03",101.0464,102.7602,99.5109,100.7195,78300.0],["2022-02-04",100.5907,105.217,100.3529,104.6227,67500.0],["2022-02-07",104.266,105.2755,103.3596,104.8703,55300.0],["2022-02-08",105.8808,107.0596,104.6078,106.6535,134800.0],["2022-02-09",107.0596,107.446,105.009,105.6232,58600.0],["2022-02-10",104.9298,108.397,103.7509,105.227,102800.0],["2022-02-11",104.8802,106.5544,103.6914,104.9496,99900.0],["2022-02-14",105.534,106.1185,102.4333,103.6914,67600.0],["2022-02-15",105.6529,105.8907,104.3037,105.5638,128900.0],["2022-02-16",104.5335,106.3513,104.0084,104.8406,46500.0],["2022-02-17",103.3744,103.632,100.5114,101.1157,59500.0],["2022-02-18",100.0458,102.9395,99.5604,100.8384,85100.0],["2022-02-22",100.5709,101.4674,98.4212,99.3821,46600.0],["2022-02-23",100.987,102.1857,97.3909,98.0447,67500.0],["2022-02-24",94.3199,97.2423,93.032,96.9055,109500.0],["2022-02-25",97.9258,101.1702,97.9258,100.9572,85300.0],["2022-02-28",98.649,101.3436,98.4806,101.2941,97100.0],["2022-03-01",99.927,99.927,94.2604,95.4492,103400.0],["2022-03-02",95.9247,101.3238,95.9247,100.9077,59800.0],["2022-03-03",101.4625,101.8984,98.015,98.5896,74500.0],["2022-03-04",96.9352,97.3909,92.7477,94.4388,95500.0],["2022-03-07",94.0524,94.9291,91.5461,91.5659,82900.0],["2022-03-08",92.4178,96.43,91.873,93.5274,132300.0],["2022-03-09",96.2517,99.8081,96.2021,99.0651,87800.0],["2022-03-10",98.0546,100.0359,98.0546,98.8174,70600.0],["2022-03-11",99.4316,101.6309,99.1146,99.6496,64100.0],["2022-03-14",101.0464,104.4542,100.3629,100.878,71600.0],["2022-03-15",101.7299,103.1416,99.6595,101.4724,53400.0],["2022-03-16",103.2556,105.5241,102.6116,105.3656,70000.0],["2022-03-17",105.2864,105.5539,103.0376,103.4636,59300.0],["2022-03-18",104.0679,104.9,101.1554,103.2357,174600.0],["2022-03-21",102.9385,105.3756,102.6612,103.1961,100100.0],["2022-03-22",104.0183,105.7421,103.523,104.4939,70200.0],["2022-03-23",103.1268,103.5131,99.1741,99.5406,75400.0],["2022-03-24",100.6006,101.0266,98.867,100.3232,43100.0],["2022-03-25",100.0557,102.8989,99.9071,102.6909,62400.0],["2022-03-28",102.463,102.9881,100.5828,102.7206,59100.0],["2022-03-29",104.4939,106.3464,103.315,105.7322,108300.0],["2022-03-30",105.0883,106.2969,100.9473,102.0271,212400.0],["2022-03-31",101.3832,103.7311,100.5808,100.8185,337600.0],["2022-04-01",102.8197,102.8197,99.0651,100.2341,115200.0],["2022-04-04",100.8086,100.8086,94.2802,94.8152,137400.0],["2022-04-05",95.0431,96.0436,93.8345,93.884,82400.0],["2022-04-06",93.6066,93.6066,91.764,92.0414,91600.0],["2022-04-07",92.4674,92.4674,89.6539,90.9715,88000.0],["2022-04-08",91.1795,92.081,90.0502,91.3876,61500.0],["2022-04-11",91.2984,94.7756,89.958,93.6462,84100.0],["2022-04-12",93.7255,95.5136,92.824,93.3788,67500.0],["2022-04-13",92.6259,95.4789,92.3188,95.2115,61900.0],["2022-04-14",95.2115,96.4646,93.9731,94.4982,82800.0],["2022-04-18",93.3986,96.6727,93.3292,95.6374,61600.0],["2022-04-19",96.2516,100.5709,95.7662,99.9963,72800.0],["2022-04-20",101.2049,103.8589,100.6303,101.5615,67100.0],["2022-04-21",102.6314,102.7008,97.4107,99.1047,105300.0],["2022-04-22",96.6083,98.3617,92.4129,94.1416,203100.0],["2022-04-25",93.4382,93.4382,91.0567,92.1999,124400.0],["2022-04-26",90.5059,92.2989,86.8008,86.89,115900.0],["2022-04-27",86.5829,87.9203,84.879,85.6517,91100.0],["2022-04-28",87.1277,88.3264,84.5719,87.8905,57700.0],["2022-04-29",87.4349,89.7728,86.9693,88.2175,116400.0],["2022-05-02",88.3463,90.7833,87.316,90.5554,95600.0],["2022-05-03",90.4167,92.6259,89.5747,91.873,68800.0],["2022-05-04",91.8631,93.7156,89.4558,93.3292,72600.0],["2022-05-05",92.19,92.4921,88.0292,90.5752,58800.0],["2022-05-06",89.9907,90.4365,87.732,89.7233,75200.0],["2022-05-09",88.6137,89.3765,86.5829,88.5642,102800.0],["2022-05-10",89.2279,90.1691,86.1272,86.8702,108800.0],["2022-05-11",87.6924,89.1091,83.71,84.1954,125100.0],["2022-05-12",83.9379,83.9379,72.5751,73.11,479000.0],["2022-05-13",74.8041,79.7276,74.2889,79.4502,246500.0],["2022-05-16",78.6478,80.2229,77.1321,78.7369,129300.0],["2022-05-17",80.7182,82.3627,80.0733,82.2637,70000.0],["2022-05-18",80.8668,81.6891,75.6758,76.9042,111700.0],["2022-05-19",76.6764,77.2708,73.9422,74.1898,125600.0],["2022-05-20",75.2895,76.0622,71.8618,73.0209,160500.0],["2022-05-23",73.9224,77.3302,73.3082,75.9037,71600.0],["2022-05-24",74.5861,74.5861,71.1485,72.1095,86400.0],["2022-05-25",72.0897,75.5718,72.0897,73.7936,71400.0],["2022-05-26",74.0214,75.7055,73.8084,74.8536,62900.0],["2022-05-27",75.5074,76.8448,73.2686,76.8349,110000.0],["2022-05-31",75.765,77.1618,75.23,76.508,81600.0],["2022-06-01",76.2207,76.2207,74.2097,74.7149,69600.0],["2022-06-02",75.0814,76.9637,74.0809,76.7358,84800.0],["2022-06-03",76.0622,76.0622,74.5316,74.8734,44600.0],["2022-06-06",76.4882,78.5784,75.8244,78.1326,96000.0],["2022-06-07",76.924,78.3902,76.7754,77.6868,61700.0],["2022-06-08",76.5278,78.093,76.4188,76.5674,64400.0],["2022-06-09",76.7854,76.7854,74.3583,74.487,109900.0],["2022-06-10",72.6642,74.1007,72.0352,73.0704,99000.0],["2022-06-13",70.8712,71.099,67.6119,68.2658,148700.0],["2022-06-14",68.4639,69.3555,68.0676,68.5134,98200.0],["2022-06-15",69.9499,71.3962,69.0682,69.9994,54400.0],["2022-06-16",68.3945,68.3945,66.2646,67.8497,72300.0],["2022-06-17",68.7016,70.2421,67.9289,69.4248,109300.0],["2022-06-21",70.8712,71.5696,69.2663,69.3456,65200.0],["2022-06-22",68.5233,70.8613,68.454,70.0886,100900.0],["2022-06-23",69.8904,71.0297,68.7918,69.8706,89700.0],["2022-06-24",69.7418,72.5553,69.7418,71.6736,191200.0],["2022-06-27",72.3869,72.5701,70.8514,71.6934,56500.0],["2022-06-28",72.2779,73.0011,69.836,70.5443,53800.0],["2022-06-29",70.6235,71.0683,68.6273,69.1474,67900.0],["2022-06-30",67.6416,69.8706,66.4231,68.771,91700.0],["2022-07-01",68.0379,70.5046,67.7704,69.3059,72000.0],["2022-07-05",68.0478,68.0478,65.9773,66.8392,118300.0],["2022-07-06",66.7501,68.0181,65.3334,66.1755,135100.0],["2022-07-07",67.176,67.9388,66.2448,66.4132,136900.0],["2022-07-08",66.0764,66.2052,64.2734,64.4518,100500.0],["2022-07-11",64.1744,65.2938,63.6097,63.6493,140000.0],["2022-07-12",63.4908,64.5112,63.159,63.3819,169100.0],["2022-07-13",62.4209,63.0054,61.6779,61.9058,76600.0],["2022-07-14",61.0241,61.9949,59.9443,61.1826,57200.0],["2022-07-15",62.6587,65.0362,60.717,64.8579,119600.0],["2022-07-18",66.0962,66.9581,64.6796,65.1056,109700.0],["2022-07-19",66.017,66.4826,65.0907,66.1656,238800.0],["2022-07-20",65.6802,68.0924,65.6802,67.4534,156400.0],["2022-07-21",67.6516,69.1177,66.7897,69.1177,129300.0],["2022-07-22",70.2471,73.3676,68.0726,69.5536,156100.0],["2022-07-25",70.7919,73.3379,70.6235,73.0605,90200.0],["2022-07-26",72.2878,72.3572,69.7319,70.8514,66400.0],["2022-07-27",71.634,71.7925,69.5833,70.3164,120100.0],["2022-07-28",70.6829,70.6829,68.6521,68.8502,87400.0],["2022-07-29",69.0583,69.4347,67.4485,68.7314,188100.0],["2022-08-01",68.4639,70.3659,67.4633,70.2074,211600.0],["2022-08-02",69.5437,70.6532,68.2757,70.0687,113100.0],["2022-08-03",70.3461,71.9312,69.7517,71.8024,87000.0],["2022-08-04",71.3269,73.0902,70.6631,72.6246,111800.0],["2022-08-05",71.9113,75.1211,71.9113,74.1007,69900.0],["2022-08-08",73.9422,74.1205,72.1194,72.5652,47700.0],["2022-08-09",72.2779,74.1007,71.6241,73.7143,81100.0],["2022-08-10",75.2598,77.3302,75.2598,76.3098,91800.0],["2022-08-11",77.5085,77.7265,76.8052,76.9736,45100.0],["2022-08-12",77.1717,78.7468,76.5476,78.6973,61400.0],["2022-08-15",78.0732,78.9301,77.3054,78.2911,56100.0],["2022-08-16",78.0633,79.6186,78.0633,78.9549,110100.0],["2022-08-17",77.6472,79.0738,77.1024,78.4794,71400.0],["2022-08-18",78.0831,78.9549,77.7661,78.6181,60800.0],["2022-08-19",78.0732,78.0732,76.6021,77.4293,72800.0],["2022-08-22",76.4683,77.6769,75.5124,76.2405,90100.0],["2022-08-23",75.9334,77.2311,75.0121,75.0913,59800.0],["2022-08-24",75.0517,75.1755,74.1205,74.5762,44100.0],["2022-08-25",74.4871,76.1414,74.4871,76.0919,55200.0],["2022-08-26",76.0126,76.0126,73.3973,73.6153,43700.0],["2022-08-29",72.6246,73.0803,72.0104,72.1689,57800.0],["2022-08-30",72.1887,72.3571,70.9306,72.05,54300.0],["2022-08-31",72.5652,72.6147,70.8514,70.9207,53400.0],["2022-09-01",70.782,70.8613,69.3456,70.7424,41400.0],["2022-09-02",71.6835,72.2383,69.4545,69.6031,40800.0],["2022-09-06",70.8613,70.8613,67.9884,68.771,43500.0],["2022-09-07",67.6317,71.2575,67.6317,70.6433,52300.0],["2022-09-08",70.1381,71.7231,68.7908,71.525,35200.0],["2022-09-09",72.4463,72.5553,71.5547,71.8717,36000.0],["2022-09-12",71.9113,73.011,71.635,72.8525,47800.0],["2022-09-13",71.5646,71.5646,69.6527,69.8508,49600.0],["2022-09-14",69.8508,70.7127,68.9988,70.6631,51500.0],["2022-09-15",70.0093,72.6444,70.0093,70.7226,44900.0],["2022-09-16",69.9598,69.9598,67.7407,68.563,93900.0],["2022-09-19",67.6416,70.2669,67.6416,69.3059,71200.0],["2022-09-20",69.0187,69.0187,68.3549,68.7809,46800.0],["2022-09-21",69.1276,69.6824,67.8348,67.9289,54400.0],["2022-09-22",67.7605,68.0082,66.4331,67.1364,44000.0],["2022-09-23",65.7495,66.2845,64.8975,65.6802,61600.0],["2022-09-26",65.383,66.3538,65.1551,65.2938,42800.0],["2022-09-27",66.0863,66.1061,63.9961,64.6895,44500.0],["2022-09-28",64.2734,66.8244,64.2734,66.2052,42800.0],["2022-09-29",65.1551,65.1551,63.9564,64.9471,37000.0],["2022-09-30",64.422,65.9377,63.6592,63.7583,59600.0],["2022-10-03",64.3378,66.0071,64.3378,65.5415,33500.0],["2022-10-04",66.7501,67.8497,66.6015,67.2751,51400.0],["2022-10-05",66.2944,66.8689,65.3929,65.6306,31900.0],["2022-10-06",64.531,65.2839,63.4215,64.105,65200.0],["2022-10-07",63.4116,63.4116,62.3813,62.8271,44800.0],["2022-10-10",63.0648,63.2233,62.0742,62.5497,40100.0],["2022-10-11",62.4605,64.2536,61.9949,63.5602,68000.0],["2022-10-12",63.2233,64.6994,62.6389,64.0555,44900.0],["2022-10-13",62.7379,67.077,62.3417,66.9878,48500.0],["2022-10-14",67.6317,67.6317,65.165,65.3433,56200.0],["2022-10-17",66.9977,67.2058,65.2641,66.3835,60000.0],["2022-10-18",67.5525,67.5525,63.1243,63.5503,81100.0],["2022-10-19",63.5998,63.7533,61.7968,63.2035,86300.0],["2022-10-20",63.6097,64.0852,58.914,59.3796,106300.0],["2022-10-21",61.8761,61.9157,58.7357,59.9641,153200.0],["2022-10-24",60.1325,62.2129,59.5381,61.1133,91000.0],["2022-10-25",60.9548,64.1149,60.9548,63.5701,89100.0],["2022-10-26",63.2233,64.2833,62.9162,63.7088,55800.0],["2022-10-27",64.1347,64.8678,63.5503,63.8276,69400.0],["2022-10-28",63.8078,65.9972,63.4958,65.9972,97400.0],["2022-10-31",65.383,66.0071,64.6895,65.383,86000.0],["2022-11-01",65.7693,66.225,65.056,65.8089,49000.0],["2022-11-02",65.383,66.9185,65.2591,65.7594,78900.0],["2022-11-03",65.383,66.2646,64.8876,65.9377,46700.0],["2022-11-04",66.2547,68.137,66.1557,67.9785,39300.0],["2022-11-07",68.0676,68.0676,66.5222,67.8299,40400.0],["2022-11-08",68.0577,69.6229,66.3736,66.7897,95400.0],["2022-11-09",66.2448,66.8343,65.5712,66.1953,64200.0],["2022-11-10",68.553,71.2872,68.553,70.6334,50000.0],["2022-11-11",70.6631,71.317,69.3208,70.1579,66800.0],["2022-11-14",69.3951,70.2768,68.7858,69.7121,51000.0],["2022-11-15",70.1381,71.1386,70.1381,70.8811,41100.0],["2022-11-16",70.6631,70.7523,69.727,70.1579,50500.0],["2022-11-17",69.4942,69.5437,67.7011,68.3054,98300.0],["2022-11-18",69.6428,69.6428,65.6405,66.651,74700.0],["2022-11-21",66.1953,67.389,65.8783,67.2652,46500.0],["2022-11-22",67.4435,67.5129,66.7897,67.0076,30700.0],["2022-11-23",66.7005,67.1364,65.7099,65.9972,18900.0],["2022-11-25",65.9575,67.4633,65.9575,66.7996,16100.0],["2022-11-28",66.5222,66.5222,64.3131,64.7985,52400.0],["2022-11-29",64.6598,65.4771,64.4864,64.957,32400.0],["2022-11-30",64.7589,64.7589,62.3179,62.946,170400.0],["2022-12-01",63.6989,63.6989,61.0588,62.1237,114000.0],["2022-12-02",61.9553,62.4487,60.7269,60.9151,88000.0],["2022-12-05",60.4297,60.6972,55.3873,56.4671,195600.0],["2022-12-06",56.4671,56.9624,54.783,55.8826,123200.0],["2022-12-07",55.9222,56.4176,54.8325,55.3774,123200.0],["2022-12-08",55.6052,56.3284,54.5948,55.8133,140200.0],["2022-12-09",55.6251,57.0219,55.4864,56.9525,80400.0],["2022-12-12",56.7643,59.8601,56.586,59.6075,121800.0],["2022-12-13",60.4693,60.4693,55.5854,55.6251,169000.0],["2022-12-14",55.3774,56.368,55.1644,55.7043,97000.0],["2022-12-15",54.7731,55.7241,53.9608,54.1787,134100.0],["2022-12-16",53.6041,55.0009,53.1682,54.9811,229600.0],["2022-12-19",54.8623,55.5359,54.5353,55.0802,93100.0],["2022-12-20",55.308,55.9421,55.1248,55.4269,89900.0],["2022-12-21",56.1996,56.7296,55.8826,56.0907,60300.0],["2022-12-22",55.8925,55.9718,54.6146,55.9024,45700.0],["2022-12-23",56.1204,57.4181,55.8925,57.3092,61200.0],["2022-12-27",57.2398,58.1908,56.8089,57.2299,54300.0],["2022-12-28",57.428,57.6955,56.8436,57.0615,34300.0],["2022-12-29",57.22,58.072,56.695,57.7748,45700.0],["2022-12-30",57.6163,58.488,57.5172,58.1215,58000.0],["2023-01-03",58.072,58.2602,56.7346,57.4677,59400.0],["2023-01-04",58.1413,59.132,57.9729,58.2305,39000.0],["2023-01-05",56.7643,56.7643,55.4566,55.5953,65000.0],["2023-01-06",55.4566,57.7054,55.4566,57.6856,69100.0],["2023-01-09",58.0819,58.7159,57.2794,58.5673,51600.0],["2023-01-10",58.0224,59.132,57.7649,58.4187,57800.0],["2023-01-11",58.5277,58.7753,57.4181,57.7748,60400.0],["2023-01-12",58.1116,60.4693,57.5271,60.2316,42100.0],["2023-01-13",59.3994,59.7561,58.3295,58.7456,84000.0],["2023-01-17",59.2607,59.2905,58.3097,58.6961,61300.0],["2023-01-18",58.8744,58.8744,58.0323,58.3692,52400.0],["2023-01-19",58.389,58.706,57.3191,58.5574,48000.0],["2023-01-20",59.6372,59.9344,56.0312,56.6058,89200.0],["2023-01-23",56.1303,56.5166,54.5948,55.8529,102000.0],["2023-01-24",55.6052,57.2398,55.3229,56.2492,59100.0],["2023-01-25",55.8133,57.3983,55.4002,57.0912,159200.0],["2023-01-26",57.5271,58.805,55.6647,58.4187,192400.0],["2023-01-27",58.2602,59.7125,58.2206,58.488,179200.0],["2023-01-30",58.389,59.0923,56.5711,58.4187,182500.0],["2023-01-31",58.6168,59.1518,58.072,58.8249,84200.0],["2023-02-01",58.9933,59.023,56.6652,57.8045,104700.0],["2023-02-02",58.4385,59.3796,58.1017,58.5277,88600.0],["2023-02-03",58.2206,59.5777,58.1215,58.6069,53400.0],["2023-02-06",58.4682,58.7753,57.2101,58.2404,80000.0],["2023-02-07",57.7054,58.7456,57.0169,58.2998,69000.0],["2023-02-08",57.8936,59.1518,57.7966,58.3989,77400.0],["2023-02-09",58.8447,59.4391,57.646,57.646,74700.0],["2023-02-10",57.5865,57.7748,56.7772,57.1804,91800.0],["2023-02-13",56.9822,58.5376,56.9327,58.389,43700.0],["2023-02-14",58.4088,58.5673,57.0912,57.5766,70400.0],["2023-02-15",57.3092,60.1325,57.2101,60.0434,64200.0],["2023-02-16",59.3895,60.4495,58.7753,59.6471,87600.0],["2023-02-17",60.0929,60.0929,58.171,58.4385,70600.0],["2023-02-21",58.0224,58.3493,56.0907,56.7445,52500.0],["2023-02-22",56.7544,57.2993,55.7241,56.3185,128400.0],["2023-02-23",56.4671,56.7346,55.3774,55.4765,83600.0],["2023-02-24",55.318,55.4566,54.5948,55.2783,58100.0],["2023-02-27",55.4765,56.0907,55.1149,55.4566,85500.0],["2023-02-28",55.4765,55.843,55.0307,55.2882,127300.0],["2023-03-01",55.1297,55.4071,54.5254,55.3873,90300.0],["2023-03-02",54.6938,55.2189,54.3966,55.0108,62000.0],["2023-03-03",55.3576,55.4765,54.783,55.3972,97000.0],["2023-03-06",55.4467,55.7241,54.7434,54.8722,95400.0],["2023-03-07",54.5849,54.5849,53.4704,53.7626,70400.0],["2023-03-08",53.723,54.3966,53.2475,54.2282,67200.0],["2023-03-09",54.0301,54.0301,49.8892,49.8991,137500.0],["2023-03-10",47.6008,48.0753,42.4593,43.3509,546400.0],["2023-03-13",29.8582,29.8582,13.8493,24.37,3014600.0],["2023-03-14",33.2165,38.1202,31.4631,33.8704,1771800.0],["2023-03-15",30.5021,39.2427,30.3635,38.9425,742000.0],["2023-03-16",38.3382,41.5281,34.8026,39.418,417500.0],["2023-03-17",37.8131,37.931,33.9199,35.2969,581800.0],["2023-03-20",35.9507,37.3376,32.632,34.9898,240700.0],["2023-03-21",36.2083,38.992,36.2083,37.516,211200.0],["2023-03-22",37.6447,37.6447,34.5143,34.5836,163300.0],["2023-03-23",34.9502,35.8517,32.9887,33.9892,255000.0],["2023-03-24",33.2264,35.9111,33.2264,35.4455,199400.0],["2023-03-27",36.4262,37.9419,36.1786,36.8621,129300.0],["2023-03-28",36.7928,37.0949,35.6634,36.4659,158800.0],["2023-03-29",36.8225,36.8819,34.6034,34.6926,282000.0],["2023-03-30",34.6926,34.6926,21.8439,25.1229,6584500.0],["2023-03-31",30.7102,34.3221,28.8081,33.5732,3300500.0],["2023-04-03",32.7905,33.1769,29.3233,30.5913,993300.0],["2023-04-04",30.0365,30.4031,27.6689,28.501,721600.0],["2023-04-05",27.1934,27.7382,25.539,27.3816,586300.0],["2023-04-06",27.2825,29.6353,26.5891,29.1747,626400.0],["2023-04-10",28.184,29.6304,27.8254,29.036,367600.0],["2023-04-11",29.353,30.0068,28.9765,29.3035,227500.0],["2023-04-12",29.4421,29.9672,28.4317,28.5803,176700.0],["2023-04-13",28.9666,31.0371,28.4941,30.1851,248300.0],["2023-04-14",30.7597,31.4532,29.1648,29.4719,280100.0],["2023-04-17",28.8676,31.0074,28.2336,30.8687,296900.0],["2023-04-18",30.9876,31.2352,29.9424,30.5121,294100.0],["2023-04-19",34.8907,37.1494,33.1274,35.9408,1069200.0],["2023-04-20",34.8412,36.5253,33.6227,34.0982,482700.0],["2023-04-21",33.8406,34.4836,33.3007,33.6029,235400.0],["2023-04-24",33.5831,34.1477,32.1367,32.85,308700.0],["2023-04-25",32.2457,32.3745,30.0861,30.4724,311400.0],["2023-04-26",30.7894,31.5423,29.8978,30.5418,297800.0],["2023-04-27",30.4922,31.6414,30.4922,31.3343,139600.0],["2023-04-28",31.4928,32.4934,31.1461,31.79,164300.0],["2023-05-01",31.8395,31.8395,25.965,26.4504,1425600.0],["2023-05-02",25.4696,25.7569,19.2087,21.0414,2081500.0],["2023-05-03",20.8037,24.0233,20.7541,21.0216,1383900.0],["2023-05-04",19.4663,21.4961,15.6028,19.6743,2185100.0],["2023-05-05",23.5478,25.2616,22.3986,22.8642,948200.0],["2023-05-08",23.7756,23.9341,21.7547,22.6265,665200.0],["2023-05-09",21.9429,23.1614,21.4872,22.7949,305400.0],["2023-05-10",23.102,23.102,20.4173,21.4674,525300.0],["2023-05-11",20.2588,21.8934,20.0805,21.3584,572500.0],["2023-05-12",21.5665,21.5665,20.1251,21.1207,334500.0],["2023-05-15",21.3485,23.6667,21.1999,23.3001,580800.0],["2023-05-16",23.5081,24.6672,22.2946,22.5175,307800.0],["2023-05-17",23.9539,26.1532,22.8939,24.796,703500.0],["2023-05-18",24.9248,25.9253,24.1957,25.1625,426300.0],["2023-05-19",25.4597,25.6579,23.7756,24.7564,448300.0],["2023-05-22",25.004,27.4212,24.6078,27.2132,626500.0],["2023-05-23",27.7382,31.1461,27.2528,28.184,659000.0],["2023-05-24",27.7382,28.0305,26.8466,27.4014,292300.0],["2023-05-25",27.1736,29.4223,27.124,28.9864,643500.0],["2023-05-26",28.9864,30.0464,28.2435,29.2341,580400.0],["2023-05-30",29.6997,30.4031,28.7487,30.2941,372500.0],["2023-05-31",30.0861,30.4229,27.6293,28.0354,409000.0],["2023-06-01",28.1147,28.9072,27.4014,27.9066,294200.0],["2023-06-02",28.3128,29.9078,28.3128,29.8681,707200.0],["2023-06-05",30.5814,31.0569,28.9964,30.7696,249600.0],["2023-06-06",30.621,34.4846,30.2347,33.1472,465800.0],["2023-06-07",33.8307,36.3767,33.6623,35.6139,509700.0],["2023-06-08",35.0889,37.2782,34.1378,37.09,339100.0],["2023-06-09",36.9018,37.8231,35.396,35.4851,249700.0],["2023-06-12",35.604,37.2812,34.6114,35.3068,242100.0],["2023-06-13",35.4455,39.0713,34.544,38.7741,384900.0],["2023-06-14",39.0019,39.3883,36.0498,36.6244,327900.0],["2023-06-15",36.4461,37.8825,36.0597,37.5952,210700.0],["2023-06-16",38.1004,38.5759,36.0003,38.0311,808400.0],["2023-06-20",37.6943,37.6943,36.3718,36.9513,213400.0],["2023-06-21",36.9116,36.9513,35.3266,35.495,186900.0],["2023-06-22",35.2176,35.2176,32.8896,32.9689,263200.0],["2023-06-23",31.7405,32.6915,31.2451,31.6612,523900.0],["2023-06-26",31.6216,34.019,31.6216,33.1769,236600.0],["2023-06-27",33.2264,34.4251,32.3012,34.0289,161700.0],["2023-06-28",34.0289,34.5143,33.0184,33.4345,163800.0],["2023-06-29",34.4449,36.0399,34.0388,35.0988,203600.0],["2023-06-30",35.069,35.7229,34.3459,34.4053,164800.0],["2023-07-03",34.4846,35.4851,33.9595,35.1384,106200.0],["2023-07-05",34.6133,35.4306,34.1576,34.4251,121200.0],["2023-07-06",34.1576,34.653,32.7479,34.1279,172600.0],["2023-07-07",33.8307,36.3262,33.8307,35.8021,171700.0],["2023-07-10",35.7328,37.7438,35.604,37.5952,173100.0],["2023-07-11",37.8032,39.2149,37.7042,38.6651,133400.0],["2023-07-12",39.4576,40.795,39.21,39.9034,217600.0],["2023-07-13",40.2402,41.2557,39.943,40.9733,171300.0],["2023-07-14",41.6073,41.6073,39.4873,40.5077,147900.0],["2023-07-17",40.1709,43.1726,40.1214,42.2513,168900.0],["2023-07-18",42.3701,45.5799,42.3701,45.0944,260200.0],["2023-07-19",45.6789,47.363,45.1539,47.0658,241000.0],["2023-07-20",46.6894,47.1946,45.035,45.7086,218800.0],["2023-07-21",44.0443,44.0741,40.9684,41.4389,415800.0],["2023-07-24",41.8055,45.9167,41.6321,45.9068,343900.0],["2023-07-25",46.4219,47.5314,42.6079,43.9651,550700.0],["2023-07-26",44.3316,48.1258,44.3316,46.5606,326800.0],["2023-07-27",47.4027,47.4027,43.549,43.7075,303800.0],["2023-07-28",45.0647,46.5408,44.2128,45.352,116400.0],["2023-07-31",45.1142,45.6542,44.1335,44.8666,119800.0],["2023-08-01",44.3019,45.7978,43.8908,45.6294,132900.0],["2023-08-02",44.1236,46.0455,43.5787,45.986,112300.0],["2023-08-03",45.5501,47.1352,44.8666,46.9866,137500.0],["2023-08-04",47.3531,49.2354,47.3531,47.8484,95400.0],["2023-08-07",47.8484,48.2893,47.3581,48.1654,74200.0],["2023-08-08",46.204,47.9871,45.3272,47.6503,75400.0],["2023-08-09",47.155,47.3085,46.1049,46.1742,88500.0],["2023-08-10",46.7587,47.3927,45.2232,45.3619,71600.0],["2023-08-11",44.8864,45.9018,44.8864,45.6789,52900.0],["2023-08-14",45.2628,45.2628,44.6387,44.8171,62400.0],["2023-08-15",44.3316,44.6387,43.6728,44.183,119900.0],["2023-08-16",44.084,44.7269,42.4692,43.2122,105500.0],["2023-08-17",43.6481,43.9057,42.1522,42.3107,78700.0],["2023-08-18",41.7163,42.6871,41.3399,42.1027,69200.0],["2023-08-21",42.2017,42.8358,41.3597,41.6668,92200.0],["2023-08-22",41.4389,42.0928,40.4136,40.795,174300.0],["2023-08-23",40.7554,41.9442,40.7554,41.4885,61200.0],["2023-08-24",41.4191,42.4593,40.5572,40.7158,55900.0],["2023-08-25",40.9634,41.0724,39.2199,40.161,79000.0],["2023-08-28",40.6662,41.1516,40.3294,40.7257,45500.0],["2023-08-29",40.7158,41.6172,39.9678,41.0922,71000.0],["2023-08-30",41.0526,41.2111,39.6855,39.7449,101500.0],["2023-08-31",39.7053,40.2997,39.1307,39.4378,89200.0],["2023-09-01",39.9034,40.8644,39.9034,40.4087,103000.0],["2023-09-05",39.9034,39.9133,38.9524,39.4477,124300.0],["2023-09-06",39.1902,39.6855,37.7537,38.0608,139300.0],["2023-09-07",37.7537,38.4075,37.3475,37.4763,150800.0],["2023-09-08",37.5457,37.7042,36.8958,37.4169,96900.0],["2023-09-11",37.6844,37.8231,36.9017,37.1692,82800.0],["2023-09-12",37.1989,38.0113,36.4302,37.0008,104600.0],["2023-09-13",37.0404,37.1395,35.5842,36.1092,178100.0],["2023-09-14",36.4659,37.3376,36.0399,37.1692,192700.0],["2023-09-15",36.5649,36.7234,35.9309,36.1885,597900.0],["2023-09-18",36.1687,36.1687,35.2672,35.5842,99900.0],["2023-09-19",35.7427,36.0102,35.0294,35.2374,50900.0],["2023-09-20",35.7724,35.7724,34.4449,34.4548,72600.0],["2023-09-21",33.9595,34.6728,33.5831,33.593,106400.0],["2023-09-22",33.9694,33.9694,33.1868,33.4047,56200.0],["2023-09-25",33.3057,34.3756,33.2859,34.1081,54700.0],["2023-09-26",33.3255,34.5143,33.2859,33.593,87300.0],["2023-09-27",34.4548,34.752,33.8704,33.9001,63300.0],["2023-09-28",33.9496,34.8085,33.8505,34.6332,74900.0],["2023-09-29",35.2672,36.6442,35.2672,35.9408,120600.0],["2023-10-02",35.8814,35.921,34.3855,34.7917,92700.0],["2023-10-03",34.4152,34.7025,33.484,33.9496,70100.0],["2023-10-04",34.1081,34.435,33.1472,34.3855,56600.0],["2023-10-05",32.7509,33.7812,32.4339,33.2363,267500.0],["2023-10-06",32.1862,32.9689,30.7845,32.4042,150600.0],["2023-10-09",31.8395,32.4626,31.1263,31.4829,104300.0],["2023-10-10",31.5324,32.5825,31.4036,32.0377,100100.0],["2023-10-11",32.5429,32.8351,31.3937,31.7504,53600.0],["2023-10-12",31.4135,31.4829,30.8092,30.9578,69600.0],["2023-10-13",31.364,32.105,29.9177,29.9771,61100.0],["2023-10-16",30.3833,32.4735,30.2347,32.1565,106900.0],["2023-10-17",31.8395,34.9799,31.8395,33.484,138900.0],["2023-10-18",33.5038,34.4945,32.6618,32.9292,106700.0],["2023-10-19",33.0085,33.5831,31.889,31.9089,108000.0],["2023-10-20",33.9298,35.7328,32.7905,32.7905,218100.0],["2023-10-23",32.7905,33.4741,31.2055,31.3244,125400.0],["2023-10-24",31.9584,32.5429,31.5324,32.315,90600.0],["2023-10-25",31.7801,31.7801,30.4328,31.4334,99200.0],["2023-10-26",31.3046,32.5825,31.3046,32.3745,58600.0],["2023-10-27",32.2457,32.7975,31.0569,31.7107,70900.0],["2023-10-30",32.2655,32.7707,31.6315,32.2853,60500.0],["2023-10-31",32.2358,32.5677,31.6513,32.107,67900.0],["2023-11-01",32.3249,32.7311,31.5126,32.3547,62200.0],["2023-11-02",33.1472,34.9204,33.1472,34.8808,84800.0],["2023-11-03",35.6238,37.4466,35.5644,36.9909,106500.0],["2023-11-06",37.3574,37.4367,36.5847,36.9017,83800.0],["2023-11-07",36.3173,37.2089,35.921,36.1092,63700.0],["2023-11-08",35.8715,35.8715,34.0586,34.3161,66600.0],["2023-11-09",34.0586,34.2171,33.2958,33.375,60900.0],["2023-11-10",33.4939,34.1081,33.1373,33.8803,42200.0],["2023-11-13",33.5335,34.6728,33.2661,34.4747,72900.0],["2023-11-14",36.3569,38.2589,36.1191,37.1692,146900.0],["2023-11-15",37.5754,38.4373,37.1692,37.407,72400.0],["2023-11-16",37.3971,37.3971,35.7823,36.2479,53300.0],["2023-11-17",36.9216,37.5754,36.3173,37.2584,79400.0],["2023-11-20",37.5358,37.9617,37.0999,37.8924,56200.0],["2023-11-21",37.2683,37.6844,35.9161,35.9507,60400.0],["2023-11-22",36.7829,36.8294,36.1786,36.6739,65400.0],["2023-11-24",36.4857,37.3773,35.9487,37.3674,21800.0],["2023-11-27",36.773,36.8225,36.0448,36.4659,79900.0],["2023-11-28",36.8522,37.1494,35.8051,37.0603,65000.0],["2023-11-29",37.3178,38.9029,37.1791,38.4075,106300.0],["2023-11-30",38.8632,39.5171,38.1995,38.6057,104200.0],["2023-12-01",38.3877,41.7163,38.1797,41.4984,126800.0],["2023-12-04",41.1417,42.39,41.1417,41.7758,78000.0],["2023-12-05",41.7757,43.3608,41.4587,42.5584,103700.0],["2023-12-06",42.9249,45.1539,42.9249,43.5589,150600.0],["2023-12-07",43.4301,46.1742,43.2914,45.7086,124600.0],["2023-12-08",46.0653,46.5606,45.1885,45.5303,81500.0],["2023-12-11",45.5699,45.8176,44.718,45.1638,92500.0],["2023-12-12",45.243,45.243,44.2425,44.8567,85100.0],["2023-12-13",44.9756,48.9382,44.0988,48.8886,170400.0],["2023-12-14",50.8402,53.9905,50.2656,51.6823,321500.0],["2023-12-15",52.4649,52.8809,50.7015,52.1776,640500.0],["2023-12-18",52.772,53.093,51.603,52.4352,119900.0],["2023-12-19",52.7423,54.4858,52.3361,54.1688,109100.0],["2023-12-20",54.1193,55.5557,52.8116,52.8116,104900.0],["2023-12-21",53.6239,53.7725,52.663,53.188,94800.0],["2023-12-22",53.6338,56.4671,53.3911,53.6239,147500.0],["2023-12-26",54.0995,55.9817,53.6933,55.843,88900.0],["2023-12-27",55.9619,56.6157,55.5854,56.1105,60100.0],["2023-12-28",55.5557,56.5117,55.5557,55.9321,45700.0],["2023-12-29",55.635,55.9024,54.3768,54.8623,124500.0],["2024-01-02",53.9806,54.0994,49.0174,50.6718,204000.0],["2024-01-03",50.3449,51.9071,49.5226,51.3851,175200.0],["2024-01-04",51.4841,52.4847,49.7951,50.1567,105300.0],["2024-01-05",50.4439,51.8507,49.909,51.0086,133200.0],["2024-01-08",50.543,51.9844,49.9783,51.8011,73900.0],["2024-01-09",50.9987,51.0086,49.8991,50.0081,61500.0],["2024-01-10",49.7208,50.3944,48.8985,50.3944,61900.0],["2024-01-11",49.8,51.291,48.7202,50.335,69600.0],["2024-01-12",50.8996,51.0532,48.4032,49.3641,61500.0],["2024-01-16",48.4329,48.958,47.7098,47.789,53100.0],["2024-01-17",46.6101,47.6404,46.5259,47.5215,52700.0],["2024-01-18",48.0367,48.0367,46.3922,46.521,103200.0],["2024-01-19",46.0356,46.4021,41.0229,45.5105,169500.0],["2024-01-22",45.2926,48.532,45.2926,48.5023,103600.0],["2024-01-23",49.4137,49.4781,48.0466,48.8589,115200.0],["2024-01-24",49.5325,50.6767,49.5325,50.226,91100.0],["2024-01-25",51.3454,51.7813,49.3641,49.6911,128900.0],["2024-01-26",49.9882,50.7907,49.2056,49.7802,45800.0],["2024-01-29",49.8496,52.5838,49.0471,52.5441,104200.0],["2024-01-30",52.1082,52.4153,50.7312,50.9789,115300.0],["2024-01-31",48.3636,51.4148,45.1836,48.0367,162600.0],["2024-02-01",48.4825,48.4825,40.5374,44.7873,328000.0],["2024-02-02",43.4103,44.5942,42.7367,44.1434,105200.0],["2024-02-05",43.0933,43.7273,42.0769,43.3905,89700.0],["2024-02-06",43.3311,43.9354,42.0234,43.0834,161900.0],["2024-02-07",43.1726,43.1726,40.27,40.6662,203000.0],["2024-02-08",40.3195,41.6371,40.1164,41.5578,121000.0],["2024-02-09",41.7064,42.1225,40.8109,42.1027,104100.0],["2024-02-12",42.2116,44.4703,42.2116,43.4599,83800.0],["2024-02-13",41.6172,42.0928,40.2501,40.8346,96900.0],["2024-02-14",41.4984,42.8754,40.7653,42.7268,75500.0],["2024-02-15",43.2221,46.0653,43.2221,45.1638,92600.0],["2024-02-16",44.3514,44.8864,43.3004,44.3911,62700.0],["2024-02-20",43.341,44.401,43.1924,43.3311,44000.0],["2024-02-21",42.8457,43.1726,41.86,42.3404,48100.0],["2024-02-22",42.2215,43.2023,41.3894,42.0729,74400.0],["2024-02-23",42.3404,42.6772,41.3399,41.6668,69900.0],["2024-02-26",41.4885,42.2017,40.1521,40.7455,65000.0],["2024-02-27",41.1219,42.3107,40.9783,41.1021,45000.0],["2024-02-28",40.5572,41.1814,40.2501,40.4384,42800.0],["2024-02-29",41.4786,42.4306,37.9915,38.8434,175500.0],["2024-03-01",38.15,38.15,36.5402,37.6447,130000.0],["2024-03-04",38.0806,38.8632,36.4857,36.773,108300.0],["2024-03-05",36.3074,39.8638,36.3074,39.6359,141500.0],["2024-03-06",39.4774,40.1333,37.1494,39.1307,118000.0],["2024-03-07",39.8242,40.4582,38.893,39.4576,68500.0],["2024-03-08",40.2105,40.5969,39.0525,39.527,51200.0],["2024-03-11",38.4273,39.7845,38.4273,39.309,74900.0],["2024-03-12",39.0217,39.5369,38.3679,38.5165,93400.0],["2024-03-13",38.5561,39.3685,38.1202,38.3679,101400.0],["2024-03-14",38.1302,38.1302,36.3074,36.7631,115200.0],["2024-03-15",36.6838,37.7537,36.6046,37.0206,287800.0],["2024-03-18",37.1989,37.6249,36.347,36.6343,77200.0],["2024-03-19",36.3173,36.6541,35.5446,35.8418,66800.0],["2024-03-20",35.8418,38.7246,35.5247,38.4274,138300.0],["2024-03-21",38.5859,39.7152,38.5759,38.6552,98800.0],["2024-03-22",38.1202,38.4422,36.7333,36.7928,81900.0],["2024-03-25",36.7928,37.4466,36.2182,36.3668,64000.0],["2024-03-26",36.8522,36.8918,35.6634,35.8616,81600.0],["2024-03-27",35.9606,37.7339,35.9408,37.6943,174600.0],["2024-03-28",37.5655,38.2094,37.4615,38.1401,174200.0],["2024-04-01",38.2292,38.2292,35.6733,36.0894,97300.0],["2024-04-02",35.1483,35.5247,34.6728,34.7322,93700.0],["2024-04-03",34.6629,34.9204,34.3558,34.6332,76300.0],["2024-04-04",34.8709,36.5253,34.752,35.4059,104100.0],["2024-04-05",35.0789,35.4158,34.6431,34.9799,70900.0],["2024-04-08",35.3761,36.8572,35.3761,36.6838,65500.0],["2024-04-09",36.9017,37.4466,36.7333,36.8324,52800.0],["2024-04-10",35.5346,35.6347,34.2369,34.4846,223700.0],["2024-04-11",35.1681,35.2375,34.2815,34.6728,66900.0],["2024-04-12",34.2765,34.5737,34.0982,34.1477,39700.0],["2024-04-15",34.2072,34.2765,32.8797,32.9986,71800.0],["2024-04-16",32.741,33.167,32.4339,32.741,72400.0],["2024-04-17",33.0184,33.3057,32.2457,32.3547,54600.0],["2024-04-18",32.2457,33.3295,32.1565,32.7905,129400.0],["2024-04-19",34.8412,39.735,34.8412,38.6948,303500.0],["2024-04-22",39.1307,42.6772,39.1307,41.9144,233800.0],["2024-04-23",42.1522,43.5886,41.3201,42.2909,128200.0],["2024-04-24",41.2705,42.39,40.8099,41.855,133100.0],["2024-04-25",41.3795,41.8451,40.2997,40.9733,117700.0],["2024-04-26",40.7851,41.8055,40.4978,41.7361,67500.0],["2024-04-29",41.4984,41.7658,39.9827,40.0817,80600.0],["2024-04-30",39.7152,39.9629,39.2991,39.3288,71000.0],["2024-05-01",39.5072,41.33,39.4279,40.5275,86900.0],["2024-05-02",40.9436,42.2513,40.9436,42.2315,58500.0],["2024-05-03",43.1329,43.7967,42.2909,42.2909,53300.0],["2024-05-06",42.5385,43.2023,42.4098,43.0042,86200.0],["2024-05-07",42.9546,43.2914,41.8451,41.8451,40400.0],["2024-05-08",41.538,42.0333,40.7653,41.5281,64600.0],["2024-05-09",41.6866,42.598,41.4092,41.746,86700.0],["2024-05-10",42.1423,42.6753,41.33,42.2315,40300.0],["2024-05-13",42.6475,43.336,42.3701,42.3701,42300.0],["2024-05-14",43.0735,43.5391,41.855,42.4296,62700.0],["2024-05-15",43.2716,43.2716,42.4296,43.123,49300.0],["2024-05-16",42.6772,44.2821,42.6772,43.8165,94500.0],["2024-05-17",43.975,44.718,43.8165,44.2821,154800.0],["2024-05-20",44.4703,45.1935,43.3113,43.3311,138500.0],["2024-05-21",43.3311,44.079,43.3311,43.8957,158800.0],["2024-05-22",43.8264,44.6387,43.6629,44.5496,106100.0],["2024-05-23",44.7477,44.827,43.0438,43.0933,78200.0],["2024-05-24",43.341,43.341,42.7466,43.0438,33500.0],["2024-05-28",43.232,43.6184,41.8877,42.5485,53700.0],["2024-05-29",41.221,41.4984,40.4978,40.5672,61100.0],["2024-05-30",41.5974,41.9273,40.9634,41.6272,50300.0],["2024-05-31",41.9144,42.2215,41.2705,41.6569,59800.0],["2024-06-03",42.3107,42.5782,40.7356,40.7653,55000.0],["2024-06-04",40.2105,40.5672,39.7053,40.0718,55000.0],["2024-06-05",40.5077,41.7163,40.2056,40.5969,81700.0],["2024-06-06",40.6068,40.7554,39.8093,39.943,72300.0],["2024-06-07",39.3883,39.9232,38.9623,39.626,89500.0],["2024-06-10",38.9425,39.626,38.4472,38.8434,51100.0],["2024-06-11",38.3976,38.9772,38.2887,38.5859,76500.0],["2024-06-12",40.3294,41.3498,39.5369,39.626,139000.0],["2024-06-13",39.943,40.6761,39.2595,39.9827,118500.0],["2024-06-14",39.1703,39.2298,38.2906,38.5165,64200.0],["2024-06-17",38.1599,39.1059,36.7531,38.6156,165400.0],["2024-06-18",38.3778,38.9821,38.3778,38.8731,66300.0],["2024-06-20",38.7642,39.2694,38.566,39.0713,47400.0],["2024-06-21",38.9326,39.1406,38.4472,38.6255,156100.0],["2024-06-24",38.5958,40.0817,38.1995,39.8935,70400.0],["2024-06-25",39.6062,39.6359,38.8929,39.1505,49400.0],["2024-06-26",38.7245,39.1753,38.5363,38.9524,52500.0],["2024-06-27",38.784,39.21,38.5264,38.6255,90200.0],["2024-06-28",39.0317,41.6965,39.0317,41.6965,282100.0],["2024-07-01",41.5182,42.4791,40.8842,42.1522,84100.0],["2024-07-02",42.38,43.0339,42.38,42.7565,39200.0],["2024-07-03",42.9943,43.0735,41.855,41.855,42000.0],["2024-07-05",41.5974,41.7312,40.3987,40.9337,51400.0],["2024-07-08",41.429,42.6356,40.9733,41.1021,61400.0],["2024-07-09",41.0922,42.2711,41.0476,42.0036,72600.0],["2024-07-10",42.2612,43.5688,42.0195,43.5193,46900.0],["2024-07-11",44.8765,47.3729,44.4901,47.155,114900.0],["2024-07-12",48.0664,48.215,46.6597,47.046,65000.0],["2024-07-15",47.9871,50.3776,46.9965,49.9189,194100.0],["2024-07-16",50.5331,55.0307,49.7703,54.9415,176900.0],["2024-07-17",53.6933,57.1507,53.6933,55.952,158800.0],["2024-07-18",55.2684,57.0318,53.0791,53.6735,124500.0],["2024-07-19",53.1583,56.7247,51.5337,55.3774,152300.0],["2024-07-22",55.526,56.1253,54.3273,54.4858,119800.0],["2024-07-23",53.8815,55.0208,53.2485,54.357,194100.0],["2024-07-24",54.248,55.6746,52.7522,52.7621,76400.0],["2024-07-25",52.5243,54.6344,52.0686,53.5942,163700.0],["2024-07-26",54.1589,54.6344,52.341,54.2282,113600.0],["2024-07-29",54.5651,54.7929,51.6624,52.4748,97500.0],["2024-07-30",52.7621,53.2772,51.4594,52.138,151800.0],["2024-07-31",52.2172,53.6933,51.6327,52.237,95200.0],["2024-08-01",51.9894,51.9894,47.3135,47.6404,148700.0],["2024-08-02",45.6195,46.0058,44.4109,45.4015,156600.0],["2024-08-05",43.0537,44.7774,39.8341,44.0443,129200.0],["2024-08-06",43.9948,44.8022,42.7664,44.1137,116600.0],["2024-08-07",45.4015,45.56,43.658,43.8066,49300.0],["2024-08-08",44.6685,44.6883,43.5886,43.975,48400.0],["2024-08-09",44.2425,44.2425,42.811,43.5787,83400.0],["2024-08-12",44.2821,45.144,42.598,42.9943,46000.0],["2024-08-13",43.5787,43.5787,42.5286,43.123,95000.0],["2024-08-14",43.4004,43.8264,42.5187,42.7268,82100.0],["2024-08-15",44.1731,46.2337,44.1295,45.8176,90500.0],["2024-08-16",45.7582,47.4621,45.7582,47.2739,102400.0],["2024-08-19",47.3234,48.2645,46.5408,48.1853,43300.0],["2024-08-20",47.7989,47.9772,46.5012,47.3036,49400.0],["2024-08-21",47.6998,48.4329,46.9965,48.324,49700.0],["2024-08-22",48.2348,48.7896,47.6553,47.8088,42300.0],["2024-08-23",48.5617,53.4952,48.5617,51.6327,76700.0],["2024-08-26",51.821,52.4649,51.5138,52.2667,83200.0],["2024-08-27",51.6724,52.2568,51.0086,51.6327,52100.0],["2024-08-28",51.1968,52.0092,49.587,50.652,46700.0],["2024-08-29",51.0185,52.0983,50.3251,51.5039,38700.0],["2024-08-30",51.7615,51.9002,50.5381,51.2266,54500.0],["2024-09-03",50.5232,51.0582,49.3047,49.9684,47900.0],["2024-09-04",49.5821,50.4638,49.3443,50.2656,48700.0],["2024-09-05",50.86,50.9591,49.1363,50.2755,49900.0],["2024-09-06",50.5529,50.8402,49.4731,49.9288,59500.0],["2024-09-09",50.1864,50.4539,48.849,49.2354,57400.0],["2024-09-10",48.2348,49.3939,47.5512,49.2552,41700.0],["2024-09-11",48.4329,49.275,47.0559,48.9877,52600.0],["2024-09-12",49.4137,49.7455,48.3735,48.9382,40300.0],["2024-09-13",49.7109,50.3994,49.4731,50.2656,42300.0],["2024-09-16",50.4935,51.4148,49.3146,50.6817,42100.0],["2024-09-17",51.6129,52.0092,49.9635,50.1765,114600.0],["2024-09-18",50.1269,53.3456,49.3443,51.0185,106700.0],["2024-09-19",52.98,54.0103,51.5733,53.8716,94800.0],["2024-09-20",53.2277,54.3471,51.9002,51.9299,342300.0],["2024-09-23",52.5738,53.0097,51.4544,52.3163,61800.0],["2024-09-24",52.455,52.7274,51.2167,51.395,37700.0],["2024-09-25",51.3553,51.3553,50.117,50.1864,42600.0],["2024-09-26",51.1869,51.4544,50.4043,50.5925,37700.0],["2024-09-27",51.5733,52.0092,50.4142,50.6223,35700.0],["2024-09-30",50.5232,52.2568,50.5232,52.0884,33800.0],["2024-10-01",51.3454,51.3454,48.8896,49.6911,53600.0],["2024-10-02",49.701,51.5238,49.701,51.5139,135700.0],["2024-10-03",50.8006,53.5546,50.8006,53.3763,105500.0],["2024-10-04",54.5551,55.1793,52.8017,53.1286,76600.0],["2024-10-07",52.98,53.3168,52.2667,53.297,30900.0],["2024-10-08",53.5843,54.0004,52.5045,53.0692,55000.0],["2024-10-09",52.7621,54.7137,52.7621,53.6933,43600.0],["2024-10-10",53.0494,54.7236,52.1082,54.0994,92300.0],["2024-10-11",54.5948,56.6791,54.5948,55.5062,91600.0],["2024-10-14",55.4864,57.1259,55.4864,56.7544,29100.0],["2024-10-15",57.2299,59.7363,57.1308,58.4385,211800.0],["2024-10-16",58.9933,60.4297,58.0918,59.8551,160400.0],["2024-10-17",59.8551,62.4011,59.0408,61.9454,132200.0],["2024-10-18",62.411,63.5007,57.7649,57.7649,227200.0],["2024-10-21",57.3785,57.3785,54.9692,55.4071,107400.0],["2024-10-22",55.4665,55.6449,54.4957,55.0901,56900.0],["2024-10-23",54.6146,55.1495,53.8023,54.4561,30600.0],["2024-10-24",54.4264,54.5185,53.0196,53.614,89800.0],["2024-10-25",54.4165,54.4165,52.0587,52.2866,37900.0],["2024-10-28",53.2079,55.8133,53.1781,55.6845,50600.0],["2024-10-29",55.1793,55.6637,53.5348,53.5447,63200.0],["2024-10-30",53.6933,56.5365,53.6933,54.9613,70200.0],["2024-10-31",55.3279,55.3279,52.9206,52.9998,42200.0],["2024-11-01",53.7725,54.7533,52.237,52.7323,54000.0],["2024-11-04",52.1479,53.3168,51.7714,52.6531,53600.0],["2024-11-05",52.8116,54.2193,52.6184,53.8617,48500.0],["2024-11-06",58.3592,63.3125,58.3592,62.2525,308800.0],["2024-11-07",61.9355,62.1633,59.1082,60.7368,117300.0],["2024-11-08",61.4204,62.2723,60.9944,61.3114,70900.0],["2024-11-11",62.6091,64.9372,62.4754,63.6592,82400.0],["2024-11-12",62.5596,64.8183,62.3714,64.0951,113500.0],["2024-11-13",65.2542,65.9674,63.4165,64.5805,104300.0],["2024-11-14",64.7787,65.5316,63.4017,64.3131,101400.0],["2024-11-15",64.6301,64.7271,62.5596,63.9069,58000.0],["2024-11-18",63.5007,65.4206,63.1986,63.4116,84000.0],["2024-11-19",62.4705,63.3769,61.6779,62.6587,47000.0],["2024-11-20",62.0841,62.5646,61.2668,61.9751,99900.0],["2024-11-21",62.5497,63.5205,61.8364,62.5596,84800.0],["2024-11-22",63.4908,66.7203,63.0153,65.8981,165500.0],["2024-11-25",67.0076,68.9097,66.6708,66.6708,191600.0],["2024-11-26",66.6708,67.6565,65.5415,65.6405,59300.0],["2024-11-27",66.1656,68.4738,66.0863,66.6609,59700.0],["2024-11-29",67.4633,67.4633,64.3329,64.3329,57200.0],["2024-12-02",64.4518,66.5717,63.892,65.3632,81800.0],["2024-12-03",65.066,66.2349,62.3417,63.3918,77300.0],["2024-12-04",63.5205,66.4727,63.5205,66.0665,87400.0],["2024-12-05",65.9972,66.7203,64.9074,64.9372,44300.0],["2024-12-06",65.2046,65.9774,63.0351,64.8381,41000.0],["2024-12-09",64.9372,65.4127,64.1001,64.3527,69600.0],["2024-12-10",64.6202,66.3588,63.9069,64.8876,89700.0],["2024-12-11",65.6108,67.8299,64.8183,65.799,109600.0],["2024-12-12",65.3334,66.2795,64.4418,64.957,59600.0],["2024-12-13",64.9669,64.9768,63.897,64.3923,53400.0],["2024-12-16",64.7192,65.7198,63.4215,65.2938,44300.0],["2024-12-17",65.2344,65.7,62.1435,62.2921,68600.0],["2024-12-18",63.0847,64.7341,58.275,58.3592,76600.0],["2024-12-19",59.3598,61.8265,57.5766,57.9333,70900.0],["2024-12-20",57.2993,59.9344,56.9723,58.6168,185900.0],["2024-12-23",58.0224,58.9586,57.9234,58.7753,54600.0],["2024-12-24",58.6168,58.8942,57.4181,58.8942,35300.0],["2024-12-26",58.6069,59.2806,57.8639,58.9635,34300.0],["2024-12-27",58.389,59.0428,57.1705,57.6163,45300.0],["2024-12-30",57.3092,58.172,56.9624,57.5568,88300.0],["2024-12-31",57.8243,58.488,56.5612,57.854,70300.0],["2025-01-02",58.3394,59.548,56.5781,57.5469,81800.0],["2025-01-03",57.4578,58.9437,56.8634,58.9437,65700.0],["2025-01-06",59.0428,60.2811,58.488,58.6664,61500.0],["2025-01-07",58.6664,59.0824,56.8634,57.7351,85900.0],["2025-01-08",57.2993,57.5469,56.2293,56.3482,112200.0],["2025-01-10",54.892,55.9619,54.3273,55.8133,81800.0],["2025-01-13",55.5755,57.009,55.5755,56.9822,63600.0],["2025-01-14",57.3884,58.914,57.3478,58.8744,76800.0],["2025-01-15",61.3015,62.411,59.6372,60.7467,65200.0],["2025-01-16",60.1424,60.3306,58.9041,59.9146,62100.0],["2025-01-17",60.4892,61.1034,59.8056,60.4297,82400.0],["2025-01-21",60.925,62.6834,60.3505,60.7764,139900.0],["2025-01-22",60.826,61.0637,59.3895,59.7858,105300.0],["2025-01-23",59.449,61.3163,59.449,60.4099,110200.0],["2025-01-24",62.6983,67.3791,62.5101,65.1749,195500.0],["2025-01-27",65.3731,66.542,62.0048,63.7484,116200.0],["2025-01-28",63.1441,65.1155,63.1441,64.0555,98300.0],["2025-01-29",63.5205,64.8579,62.728,63.5701,110000.0],["2025-01-30",64.2635,64.6251,62.7379,63.5404,74100.0],["2025-01-31",63.3125,64.6994,62.733,63.5304,59100.0],["2025-02-03",61.6482,62.6686,60.5426,61.3114,91200.0],["2025-02-04",60.7665,63.8574,60.7665,63.8475,67800.0],["2025-02-05",63.9861,64.2734,62.1485,64.1446,59700.0],["2025-02-06",64.1843,64.9669,63.471,64.848,55700.0],["2025-02-07",65.0065,65.6653,62.7577,63.0747,77200.0],["2025-02-10",62.9856,65.4721,62.0048,62.1931,70900.0],["2025-02-11",61.5491,63.4512,61.5491,63.2035,45100.0],["2025-02-12",61.2321,62.5596,60.5189,61.7869,66600.0],["2025-02-13",62.302,62.302,60.6724,62.1435,34700.0],["2025-02-14",62.411,63.4502,60.8755,61.3114,33300.0],["2025-02-18",60.9944,61.7077,60.4594,61.4005,48800.0],["2025-02-19",60.5387,61.9058,60.5387,61.4996,36300.0],["2025-02-20",61.4204,61.4204,59.231,60.8062,58100.0],["2025-02-21",61.8662,62.1633,58.4484,58.8645,85100.0],["2025-02-24",59.0725,59.0943,57.6262,57.6361,42100.0],["2025-02-25",57.9036,58.5029,56.5166,57.3686,115300.0],["2025-02-26",57.1903,58.389,56.9624,58.389,67600.0],["2025-02-27",58.2404,61.1925,57.7649,60.6377,170800.0],["2025-02-28",60.608,61.248,58.9883,59.865,113400.0],["2025-03-03",60.4297,61.2817,58.1611,59.023,107300.0],["2025-03-04",58.3394,59.8353,56.8218,58.9536,189400.0],["2025-03-05",58.914,59.4985,56.799,57.9035,82900.0],["2025-03-06",57.5964,57.5964,55.5557,56.1204,106500.0],["2025-03-07",55.6548,56.1303,53.6814,55.4665,110700.0],["2025-03-10",54.5651,54.9811,51.7675,52.0389,77700.0],["2025-03-11",52.5243,53.2871,51.4742,52.4748,89700.0],["2025-03-12",52.6333,53.4852,52.1627,52.237,79900.0],["2025-03-13",53.4258,53.9905,52.2866,52.5045,221100.0],["2025-03-14",53.0395,54.2084,52.8413,54.1688,362300.0],["2025-03-17",54.4066,55.1,53.718,54.6047,152700.0],["2025-03-18",54.4561,55.0059,53.614,54.6245,86900.0],["2025-03-19",54.8325,55.6845,53.9905,55.0406,110300.0],["2025-03-20",54.1193,56.1699,54.1193,54.6245,79400.0],["2025-03-21",54.248,54.8226,53.8122,54.6146,149100.0],["2025-03-24",55.7241,56.4275,55.2783,56.2789,60800.0],["2025-03-25",56.0312,56.8336,56.0213,56.1699,90800.0],["2025-03-26",56.5761,57.9779,56.3482,56.695,103100.0],["2025-03-27",56.4374,57.0466,56.1303,56.5265,96500.0],["2025-03-28",56.0213,56.7643,54.8375,55.0901,162100.0],["2025-03-31",53.9905,55.8925,53.9013,55.4665,151200.0],["2025-04-01",55.1297,55.5854,54.1688,54.8226,91000.0],["2025-04-02",53.9211,56.1105,53.9211,55.9421,118700.0],["2025-04-03",53.7131,53.9746,50.1468,50.1666,149900.0],["2025-04-04",47.5611,49.275,46.6398,48.8292,209700.0],["2025-04-07",46.947,51.6525,46.6597,48.7004,134600.0],["2025-04-08",50.6619,51.4643,47.8683,48.4726,139400.0],["2025-04-09",47.9277,53.2475,46.8083,51.8408,189700.0],["2025-04-10",50.4043,50.4241,47.9178,49.0372,135500.0],["2025-04-11",48.5518,50.1844,47.3927,49.0471,97100.0],["2025-04-14",49.9982,51.2464,48.6013,50.2854,80500.0],["2025-04-15",50.2854,52.1875,50.2854,51.5238,132300.0],["2025-04-16",51.5238,53.2277,51.3454,52.9008,95700.0],["2025-04-17",52.8215,54.3194,52.8215,54.1292,99100.0],["2025-04-21",53.7032,55.843,53.6041,55.0009,141500.0],["2025-04-22",53.297,58.9437,53.297,56.9822,258400.0],["2025-04-23",58.5376,60.1523,57.6658,58.914,159800.0],["2025-04-24",59.2706,60.4099,58.5376,60.2415,107400.0],["2025-04-25",60.1226,60.7863,58.9437,60.2811,137000.0],["2025-04-28",60.083,60.8161,59.7214,60.6972,132200.0],["2025-04-29",60.2613,62.0445,60.2613,61.6878,141200.0],["2025-04-30",60.4297,61.8216,60.4297,61.351,157800.0],["2025-05-01",61.143,62.2822,59.657,61.4105,93600.0],["2025-05-02",62.2525,63.7187,61.5491,62.8964,113700.0],["2025-05-05",62.3516,64.4815,62.3516,63.5899,139400.0],["2025-05-06",62.7082,64.2437,62.3615,63.045,95500.0],["2025-05-07",63.6196,63.7831,62.619,62.7577,124200.0],["2025-05-08",63.5205,65.3929,62.9162,64.9966,135600.0],["2025-05-09",64.9173,65.2225,64.1446,64.6202,84200.0],["2025-05-12",67.1067,67.9339,65.9922,66.4033,80800.0],["2025-05-13",67.1364,68.1073,66.7699,67.4237,75100.0],["2025-05-14",67.3345,67.3345,65.482,65.5811,64500.0],["2025-05-15",65.6207,66.5222,64.9867,66.1755,67000.0],["2025-05-16",65.9674,66.5876,65.2344,65.3433,73800.0],["2025-05-19",64.6994,65.9873,64.6994,65.8783,69000.0],["2025-05-20",65.6802,66.5173,65.383,66.225,58500.0],["2025-05-21",65.4523,65.9873,64.531,64.64,73700.0],["2025-05-22",64.4914,65.0164,63.3224,63.362,58100.0],["2025-05-23",62.2228,63.4215,61.99,63.1441,76200.0],["2025-05-27",63.9961,64.9471,63.0153,64.9174,59800.0],["2025-05-28",64.64,65.4315,63.5998,63.679,42600.0],["2025-05-29",63.8871,64.4032,63.0946,64.1546,53300.0],["2025-05-30",64.0555,64.6202,63.2382,64.0654,81600.0],["2025-06-02",63.9168,64.2338,62.515,62.837,60000.0],["2025-06-03",63.0252,64.7093,62.4903,64.4914,38500.0],["2025-06-04",64.3626,65.6851,62.4705,63.3422,52400.0],["2025-06-05",63.2729,63.5701,62.5794,63.0847,47500.0],["2025-06-06",64.2338,65.4028,63.5453,65.0164,51300.0],["2025-06-09",65.1353,65.6901,64.739,64.7688,53300.0],["2025-06-10",64.7985,65.7693,64.2536,65.383,108900.0],["2025-06-11",65.6405,66.3687,65.0065,65.0462,93500.0],["2025-06-12",64.4716,65.8189,64.1149,65.3731,92900.0],["2025-06-13",64.0555,65.3087,63.2134,63.3819,87800.0],["2025-06-16",64.9074,65.6504,64.0307,64.5706,81500.0],["2025-06-17",64.531,64.8084,63.8128,63.9465,91700.0],["2025-06-18",63.6493,65.2839,63.6493,64.1248,95600.0],["2025-06-20",64.7291,65.0709,63.9465,64.3428,114400.0],["2025-06-23",63.996,66.6312,63.996,66.4132,51900.0],["2025-06-24",67.2454,68.3153,66.7501,67.6615,76800.0],["2025-06-25",67.2355,67.7605,66.6807,67.2355,81000.0],["2025-06-26",67.7011,68.8601,67.3643,68.6818,62000.0],["2025-06-27",68.5332,69.5239,66.9531,69.4843,253100.0],["2025-06-30",69.6428,71.0941,69.3059,69.3456,117300.0],["2025-07-01",68.6719,72.6048,68.6719,71.5646,131100.0],["2025-07-02",72.1788,73.0258,71.5894,72.7732,139900.0],["2025-07-03",73.0209,74.6406,72.6642,74.2097,67900.0],["2025-07-07",72.9218,74.8932,72.8178,73.4865,111200.0],["2025-07-08",73.5856,74.4177,72.5057,73.2884,164300.0],["2025-07-09",74.1403,74.4236,72.5454,73.1992,52700.0],["2025-07-10",73.1199,73.8927,72.8228,73.0605,51100.0],["2025-07-11",72.3373,73.6351,72.0897,72.7039,98800.0],["2025-07-14",72.3571,74.9031,72.3571,74.814,127800.0],["2025-07-15",75.131,75.131,72.4265,72.5751,91200.0],["2025-07-16",73.4171,73.9917,72.263,73.0506,179700.0],["2025-07-17",72.476,76.3693,72.476,75.6065,145800.0],["2025-07-18",77.568,79.4502,75.5223,77.2311,286400.0],["2025-07-21",78.3506,79.1629,76.5773,77.667,199000.0],["2025-07-22",77.667,78.6874,76.191,76.8448,154000.0],["2025-07-23",76.924,77.1469,75.3588,76.082,79000.0],["2025-07-24",75.4876,75.7006,72.9813,73.5657,70300.0],["2025-07-25",73.2586,73.3627,71.9807,72.2878,78300.0],["2025-07-28",72.1786,73.1316,71.5234,72.3076,102900.0],["2025-07-29",73.1316,73.4592,70.7739,70.7789,77900.0],["2025-07-30",70.908,72.1786,69.2502,70.0245,60700.0],["2025-07-31",69.9649,70.7938,69.002,70.0245,71300.0],["2025-08-01",69.1112,69.1112,67.6122,68.2575,110500.0],["2025-08-04",68.2575,68.8829,67.9894,68.6843,82800.0],["2025-08-05",69.0913,69.0913,67.4534,68.7737,73000.0],["2025-08-06",68.6943,69.3345,68.1781,68.1979,60900.0],["2025-08-07",68.9524,68.9524,67.4335,67.4335,44700.0],["2025-08-08",68.863,69.4884,68.2773,68.9126,53600.0],["2025-08-11",68.9623,70.0642,68.6694,69.5182,50200.0],["2025-08-12",70.362,72.7444,70.362,72.6055,52900.0],["2025-08-13",72.804,74.2583,72.2382,73.5584,55200.0],["2025-08-14",72.7345,73.7917,72.1588,73.7371,51400.0],["2025-08-15",73.8364,74.4072,71.9304,72.4466,111500.0],["2025-08-18",72.3672,72.7544,71.5433,72.4367,38600.0],["2025-08-19",72.2084,73.1614,71.4341,71.5135,77300.0],["2025-08-20",71.6326,72.4764,71.4738,72.1786,39900.0],["2025-08-21",71.9503,72.6948,71.7101,72.1588,31500.0],["2025-08-22",72.2878,76.745,72.2878,76.3578,70500.0],["2025-08-25",76.4075,78.0851,75.9409,76.8343,48800.0],["2025-08-26",77.6186,78.105,77.0329,77.7278,61200.0],["2025-08-27",77.4597,79.5116,77.4597,78.3432,74200.0],["2025-08-28",79.187,79.187,78.4226,78.8296,47700.0],["2025-08-29",78.8991,79.872,78.4226,78.8098,57600.0],["2025-09-02",78.1447,78.9488,76.8095,78.4028,50100.0],["2025-09-03",78.4127,79.0778,77.6285,77.9164,45200.0],["2025-09-04",78.3432,79.4253,78.0802,79.4253,41400.0],["2025-09-05",79.6238,80.7356,78.1943,78.8892,50300.0],["2025-09-08",79.6139,79.6139,78.234,79.4253,64200.0],["2025-09-09",79.4153,79.9017,77.837,77.9958,69500.0],["2025-09-10",78.0454,78.8296,77.1619,77.4498,57600.0],["2025-09-11",77.3902,78.5616,76.7351,78.3631,225500.0],["2025-09-12",78.4226,78.4226,75.3949,76.884,181700.0],["2025-09-15",77.0031,78.8793,75.4346,78.4127,152800.0],["2025-09-16",78.6013,79.5642,75.7523,76.8939,217600.0],["2025-09-17",77.2413,79.7727,76.7549,77.5292,88400.0],["2025-09-18",77.8667,80.2889,77.5987,80.1102,114600.0],["2025-09-19",79.8323,79.9117,77.698,78.5219,332600.0],["2025-09-22",78.3829,79.5692,76.7549,76.9336,59400.0],["2025-09-23",77.3207,78.9885,76.4869,76.7648,45800.0],["2025-09-24",77.1123,77.5094,75.4545,76.2784,42600.0],["2025-09-25",75.6332,77.1917,74.8291,75.4644,106000.0],["2025-09-26",75.8119,76.2685,75.2758,75.7721,52600.0],["2025-09-29",75.9409,76.5018,73.9754,74.8887,68400.0],["2025-09-30",74.71,75.3651,73.3202,74.2732,79200.0],["2025-10-01",73.5783,75.107,72.933,73.8066,91000.0],["2025-10-02",73.6379,73.7074,72.3771,73.3103,48500.0],["2025-10-03",73.6875,74.9482,73.4592,73.9456,42100.0],["2025-10-06",74.4717,76.6259,73.886,76.1196,60300.0],["2025-10-07",76.0898,77.4299,75.1765,75.4049,55900.0],["2025-10-08",75.7027,76.4869,74.571,74.9383,38900.0],["2025-10-09",74.6504,75.2063,73.5485,74.3824,64300.0],["2025-10-10",74.5015,75.8913,73.2011,73.9952,186700.0],["2025-10-13",74.7596,75.4644,73.7173,75.4644,108000.0],["2025-10-14",75.0078,79.1572,74.9085,78.4326,94400.0],["2025-10-15",79.0977,79.1274,76.5862,78.0355,118500.0],["2025-10-16",77.6086,77.6086,70.8484,71.5433,132400.0],["2025-10-17",72.5558,72.8834,71.1065,71.4738,114400.0],["2025-10-20",72.5459,75.4148,72.402,75.0971,114500.0],["2025-10-21",74.2235,77.5292,73.8563,76.7946,141200.0],["2025-10-22",76.8443,77.3108,74.1144,74.7199,114000.0],["2025-10-23",74.5313,74.9482,72.6749,73.9654,128200.0],["2025-10-24",71.3646,72.6154,68.9921,70.3818,494600.0],["2025-10-27",70.5307,71.1958,67.3343,68.3369,151800.0],["2025-10-28",68.188,68.6595,67.0067,67.3442,131900.0],["2025-10-29",67.503,68.1681,65.8353,66.3714,155500.0],["2025-10-30",65.9237,68.0229,65.5356,66.3017,183000.0],["2025-10-31",65.844,66.834,65.4162,65.9336,132100.0],["2025-11-03",65.4262,66.5902,64.9586,66.441,125400.0],["2025-11-04",66.1823,66.7076,64.9436,65.655,163300.0],["2025-11-05",65.6749,66.6897,64.67,65.8739,113300.0],["2025-11-06",65.9336,65.9734,64.7695,65.3068,73100.0],["2025-11-07",65.4162,66.6897,64.3318,66.5902,79500.0],["2025-11-10",66.9086,68.4806,66.4609,67.8438,94300.0],["2025-11-11",67.9931,69.6148,67.1076,69.386,124700.0],["2025-11-12",69.3462,70.3212,68.6,68.6597,87600.0],["2025-11-13",68.6497,69.5352,68.2916,68.988,78500.0],["2025-11-14",68.6398,69.4656,68.1523,69.2268,66100.0],["2025-11-17",70.0973,70.0973,67.038,68.0528,152900.0],["2025-11-18",67.3862,68.983,66.829,68.4209,72700.0],["2025-11-19",68.3214,69.5452,68.3214,69.2964,60000.0],["2025-11-20",70.0327,71.1928,69.3064,69.5949,100200.0],["2025-11-21",69.8436,72.7936,69.6845,72.5797,67200.0],["2025-11-24",72.3608,73.296,71.5101,72.2912,65900.0],["2025-11-25",73.1269,75.2958,72.7886,74.9178,91700.0],["2025-11-26",74.4899,75.6142,74.47,74.6989,46900.0],["2025-11-28",73.9079,74.9575,73.9079,74.2313,22400.0],["2025-12-01",73.6244,74.9675,73.6244,74.8183,121900.0],["2025-12-02",74.8183,75.5247,74.1218,74.3705,91800.0],["2025-12-03",74.6292,77.1961,71.346,76.3504,181100.0],["2025-12-04",76.7683,77.9622,75.9724,77.5742,60800.0],["2025-12-05",77.2857,78.0916,76.4599,77.0966,56800.0],["2025-12-08",77.4548,78.2905,76.43,77.4946,73800.0],["2025-12-09",77.8528,79.4248,72.132,77.5643,59900.0],["2025-12-10",77.604,80.8773,77.5046,80.5092,84600.0],["2025-12-11",80.3699,81.9618,79.6436,80.0814,116500.0],["2025-12-12",80.3699,80.5888,78.4696,79.5243,56500.0],["2025-12-15",80.0615,80.5888,78.8079,79.4845,76200.0],["2025-12-16",79.7929,81.0067,78.6786,79.2258,97400.0],["2025-12-17",79.4944,82.0315,79.1412,80.3799,94800.0],["2025-12-18",80.8475,81.8325,79.9819,81.1858,81300.0],["2025-12-19",81.0664,82.0563,79.6337,80.3699,174200.0],["2025-12-22",80.161,81.1659,78.7631,79.4944,87100.0],["2025-12-23",79.6436,81.3947,77.9722,77.9722,88300.0],["2025-12-24",77.6239,78.7482,76.1913,77.9324,60200.0],["2025-12-26",77.8926,78.8427,76.236,77.9125,112600.0],["2025-12-29",77.5046,79.962,76.7086,77.1165,83300.0],["2025-12-30",77.2359,77.2359,75.6142,76.3405,102000.0],["2025-12-31",76.5594,76.6091,75.0073,75.9724,89600.0],["2026-01-02",76.6091,77.7533,74.3109,76.5793,93000.0],["2026-01-05",76.4499,80.2505,75.9923,79.4447,242500.0],["2026-01-06",78.6786,79.4944,77.3255,79.1362,109200.0],["2026-01-07",78.6985,79.6536,76.8977,78.5094,179500.0],["2026-01-08",78.1413,80.9768,73.6741,80.9669,132700.0],["2026-01-09",80.9072,81.9021,78.8875,79.564,112700.0],["2026-01-12",79.0268,79.8625,76.1863,79.8625,83000.0],["2026-01-13",80.4197,80.4495,79.2258,79.3352,70200.0],["2026-01-14",79.3253,80.7679,79.3253,80.7679,65900.0],["2026-01-15",80.2107,83.0562,80.2107,81.8126,106000.0],["2026-01-16",81.335,81.335,78.798,79.0964,175600.0],["2026-01-20",78.3104,80.8972,77.7612,79.2258,135500.0],["2026-01-21",80.161,90.558,80.1511,90.2495,630200.0],["2026-01-22",91.145,96.2539,91.145,94.468,305600.0],["2026-01-23",93.5427,95.4629,88.7472,89.3641,190100.0],["2026-01-26",89.4038,90.1699,87.6329,88.3194,125300.0],["2026-01-27",87.8607,89.855,87.4917,89.2866,275900.0],["2026-01-28",89.1171,90.0943,87.5316,88.9376,280800.0],["2026-01-29",89.9448,91.7397,89.157,91.7397,305900.0],["2026-01-30",91.2511,92.7069,89.0772,92.338,146600.0],["2026-02-02",92.1585,95.7184,88.2496,94.3523,138900.0],["2026-02-03",94.6614,96.541,93.0988,94.6913,102000.0],["2026-02-04",95.9178,97.3537,93.749,95.3295,108600.0],["2026-02-05",95.4392,95.4392,93.7739,94.9406,88900.0],["2026-02-06",95.3395,96.7953,94.5318,96.1172,84100.0],["2026-02-09",95.848,97.5631,95.2298,95.4292,88600.0],["2026-02-10",94.9904,96.8751,93.3551,94.093,74800.0],["2026-02-11",94.8309,95.5489,92.2472,93.4249,73300.0],["2026-02-12",94.083,94.083,90.4583,92.3579,55100.0],["2026-02-13",92.2283,93.9135,91.1264,92.9462,65300.0],["2026-02-17",93.2653,95.2098,93.1856,94.1528,78500.0],["2026-02-18",93.9035,96.0574,93.5545,94.3921,139800.0],["2026-02-19",94.3622,95.2627,91.8643,93.5745,158900.0],["2026-02-20",93.6742,95.1749,91.9122,93.8437,93900.0],["2026-02-23",92.8665,94.5816,88.5388,89.4462,94600.0],["2026-02-24",89.3165,92.667,88.449,90.5231,157100.0],["2026-02-25",91.9391,94.6963,90.8422,93.5844,93400.0],["2026-02-26",86.7538,88.2595,84.7595,86.0558,1096700.0],["2026-02-27",84.7595,85.0088,81.2345,83.9119,736500.0],["2026-03-02",82.9347,86.8336,82.1469,85.6868,236500.0],["2026-03-03",83.5429,85.7168,81.9674,83.6227,176900.0],["2026-03-04",84.3506,85.3079,82.8449,83.503,123200.0],["2026-03-05",82.2267,83.4332,81.0301,81.409,112200.0],["2026-03-06",79.4146,81.1298,77.4403,79.1354,343000.0],["2026-03-09",77.54,79.7038,75.7849,78.9559,181500.0],["2026-03-10",78.5272,81.6084,78.218,79.3947,148000.0],["2026-03-11",78.936,79.295,77.9787,78.936,125400.0],["2026-03-12",77.5499,79.4246,76.104,78.1383,136600.0],["2026-03-13",78.9958,79.1753,76.7173,78.6867,152600.0],["2026-03-16",79.9132,81.2096,78.9859,79.0058,121700.0],["2026-03-17",80.2323,80.9304,78.6069,79.7337,200300.0],["2026-03-18",79.3847,80.0977,78.2779,78.6967,184600.0],["2026-03-19",77.8391,81.2694,77.8291,80.6711,129600.0],["2026-03-20",81.2893,81.2893,79.5592,80.1127,205800.0],["2026-03-23",82.1868,83.4133,81.2594,81.6483,92700.0],["2026-03-24",80.4218,83.1839,80.2722,81.8876,76900.0],["2026-03-25",82.6654,83.3934,81.1298,81.5984,83300.0],["2026-03-26",80.7309,81.9674,80.7309,81.9175,69600.0],["2026-03-27",81.0999,81.5685,79.9631,80.4218,119100.0],["2026-03-30",80.7907,82.7452,80.3071,81.8477,201500.0],["2026-03-31",82.6654,83.3983,81.5685,83.0543,190700.0],["2026-04-01",82.9446,84.4204,82.3344,82.8649,168100.0],["2026-04-02",82.3862,83.4632,81.5187,83.2338,109500.0],["2026-04-06",83.4332,85.0088,81.9026,84.7595,114600.0],["2026-04-07",84.2609,85.5373,83.7623,85.5373,125400.0],["2026-04-08",87.8906,89.6456,87.5067,88.1299,116700.0],["2026-04-09",87.8707,90.4234,87.5117,89.8052,325300.0],["2026-04-10",89.7453,89.9547,88.0601,89.5858,135700.0],["2026-04-13",88.8479,90.1841,88.5288,90.0644,120100.0],["2026-04-14",89.8251,90.6179,88.3892,89.4761,379200.0],["2026-04-15",89.4861,90.0245,87.8108,88.9576,322900.0],["2026-04-16",89.7154,89.7154,86.7887,87.2424,217900.0],["2026-04-17",88.6385,92.0787,88.6335,88.7681,214900.0],["2026-04-20",88.3593,91.0915,88.3593,91.0915,283900.0],["2026-04-21",91.5602,92.7368,87.8806,88.5986,155800.0],["2026-04-22",89.8351,90.4932,85.7716,87.382,353300.0],["2026-04-23",87.9405,89.5609,87.3521,88.9177,134400.0],["2026-04-24",88.9077,88.9077,87.1926,87.761,117400.0],["2026-04-27",87.9604,90.2439,87.761,89.8849,77800.0],["2026-04-28",90.912,91.2909,90.2439,90.5929,137200.0],["2026-04-29",90.0345,90.3935,87.6612,88.449,91000.0],["2026-04-30",87.8009,89.7453,87.751,88.1,128000.0],["2026-05-01",88.12,89.99,86.925,89.56,119800.0],["2026-05-04",88.87,90.27,87.805,87.91,95100.0],["2026-05-05",87.86,90.41,87.35,90.39,100200.0],["2026-05-06",91.12,92.99,89.86,90.72,75900.0],["2026-05-07",91.03,91.983,89.38,90.15,69400.0],["2026-05-08",90.41,91.465,89.96,90.53,75900.0],["2026-05-11",90.62,91.025,87.04,87.81,178500.0],["2026-05-12",88.09,88.33,86.01,87.88,62200.0],["2026-05-13",87.53,87.76,86.26,86.57,92300.0],["2026-05-14",87.76,88.85,87.4,88.46,95700.0],["2026-05-15",88.31,88.385,85.58,87.13,258300.0],["2026-05-18",87.24,89.65,87.24,88.18,159000.0],["2026-05-19",87.9,89.08,86.61,88.33,93800.0],["2026-05-20",88.6,91.8,87.985,90.86,165500.0],["2026-05-21",90.08,91.69,89.54,91.3,88400.0],["2026-05-22",91.35,92.14,90.9,91.21,74700.0],["2026-05-26",91.87,94.68,90.98,91.35,192300.0],["2026-05-27",91.72,91.72,89.15,89.73,69800.0],["2026-05-28",89.72,90.5,88.31,89.99,114300.0],["2026-05-29",90.0,91.195,89.445,89.52,194200.0],["2026-06-01",88.94,89.6,87.855,88.49,134800.0],["2026-06-02",87.55,90.21,87.55,90.08,108100.0],["2026-06-03",89.62,89.62,86.99,87.21,86300.0],["2026-06-04",88.54,90.77,88.5,90.37,92900.0],["2026-06-05",90.71,91.77,89.87,90.85,66800.0],["2026-06-08",91.11,92.77,91.11,91.73,61000.0],["2026-06-09",92.99,94.86,92.49,93.93,67400.0],["2026-06-10",93.92,95.36,91.825,93.89,138800.0],["2026-06-11",94.32,96.19,93.28,96.18,93100.0],["2026-06-12",96.87,97.84,95.44,96.63,108200.0],["2026-06-15",96.99,97.685,94.56,94.76,68100.0],["2026-06-16",95.39,97.1,94.88,95.89,91300.0],["2026-06-17",96.62,96.85,92.69,93.16,131200.0],["2026-06-18",93.91,95.44,93.11,93.11,251600.0],["2026-06-22",93.47,95.84,93.47,94.52,118000.0],["2026-06-23",96.37,97.25,95.0,97.06,158500.0],["2026-06-24",96.87,98.52,95.695,97.48,109300.0],["2026-06-25",97.35,98.81,96.085,97.55,138000.0],["2026-06-26",97.51,100.0,97.51,99.82,603200.0],["2026-06-29",99.31,99.47,97.405,99.34,110900.0],["2026-06-30",99.24,99.6,98.11,98.76,122800.0],["2026-07-01",98.98,101.63,98.52,100.57,176000.0],["2026-07-02",100.95,102.043,97.5,98.53,181600.0],["2026-07-06",98.34,101.005,98.28,100.21,111785.721991],["2026-07-07",99.83,100.5,97.07,97.07,119420.9517],["2026-07-08",96.9,96.9,95.01,96.04,126070.858],["2026-07-09",96.99,98.185,96.965,97.88,111493.110908],["2026-07-10",97.49,99,96.6,97.53,180045.922659],["2026-07-13",96.95,97.95,96.4001,97.16,95628.9723],["2026-07-14",97.49,98.41,96.54,96.9,108626.8287],["2026-07-15",96.95,99.12,96.34,98.4,95827.457311],["2026-07-16",98.26,101.38,98.26,101.36,115586.63424],["2026-07-17",99.89,100.84,98.19,98.45,104809.3831],["2026-07-20",98.17,98.75,97.21,98.55,108565.569402],["2026-07-21",99.37,99.37,97.24,99.07,188907.391151],["2026-07-22",87.3,91.855,86.49,90.19,596478.446482],["2026-07-23",88.99,91.27,88.39,90.79,234173.916944],["2026-07-24",91.3,93.22,90.05,91.03,131433.475337],["2026-07-27",92.11,92.35,91.01,91.23,125003.169008],["2026-07-28",91.52,92.9999,89.37,92.06,218166.243889],["2026-07-29",91.26,93.2,88.835,92.58,273956.376572],["2026-07-30",93.49,94.075,92.095,92.82,96551.28434],["2026-07-31",93,93.27,92,92.48,176173.887259]]}