{"t":"NVT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-04-24",19.5479,19.9132,19.1232,19.1232,78900.0],["2018-04-25",19.6244,20.389,19.3356,19.5564,25400.0],["2018-04-26",19.3271,19.7518,19.3271,19.7518,2400.0],["2018-04-27",19.48,19.9302,19.3356,19.412,332700.0],["2018-04-30",19.7603,19.9048,18.1462,18.7749,444200.0],["2018-05-01",17.9848,19.8538,17.8404,19.3016,40727700.0],["2018-05-02",19.1996,20.389,18.7324,19.3356,10724600.0],["2018-05-03",19.1572,20.6269,19.1572,19.9727,4972800.0],["2018-05-04",19.9217,22.0881,19.378,21.1536,5699200.0],["2018-05-07",20.7628,22.3769,20.7118,21.5274,4655100.0],["2018-05-08",21.0261,21.4254,20.1001,20.9242,6368500.0],["2018-05-09",20.7118,21.1451,20.5674,20.7968,3007400.0],["2018-05-10",20.9922,21.8757,20.8138,21.2215,4279900.0],["2018-05-11",21.3235,22.0244,21.2555,21.7398,2403000.0],["2018-05-14",22.0881,22.0881,21.3328,21.7907,1077800.0],["2018-05-15",21.9437,22.0031,21.1706,21.4424,1455000.0],["2018-05-16",21.366,21.4509,21.0856,21.2045,2180300.0],["2018-05-17",21.0176,21.3745,20.9412,21.23,1132800.0],["2018-05-18",21.1961,21.5529,21.1961,21.4764,1895000.0],["2018-05-21",21.4764,21.7737,21.3575,21.6293,1458400.0],["2018-05-22",21.8077,22.3939,21.5019,22.0966,1555300.0],["2018-05-23",21.8757,22.3429,21.6803,22.3429,887600.0],["2018-05-24",22.1985,22.7422,22.0286,22.5723,1611100.0],["2018-05-25",22.4789,22.6743,22.156,22.3939,969600.0],["2018-05-29",22.3684,23.0141,22.19,22.5978,1520000.0],["2018-05-30",22.6828,23.6682,22.1985,22.7082,2298400.0],["2018-05-31",22.6828,23.099,22.5383,23.0056,2188700.0],["2018-06-01",23.0735,23.3114,22.7507,22.7677,1368400.0],["2018-06-04",22.8442,23.9656,22.7677,23.4728,1143500.0],["2018-06-05",23.5323,24.5517,23.3369,24.1949,1679300.0],["2018-06-06",24.1949,24.5772,23.8126,23.8721,672500.0],["2018-06-07",23.9061,24.008,22.8866,23.3284,1076600.0],["2018-06-08",23.218,23.6512,22.9886,23.3454,1279700.0],["2018-06-11",23.3284,23.6342,22.8272,23.3284,1270700.0],["2018-06-12",23.3284,23.4558,22.8272,22.9376,1312800.0],["2018-06-13",23.0481,23.2519,22.8866,23.0311,1363600.0],["2018-06-14",23.065,23.065,22.0541,22.7167,1574800.0],["2018-06-15",22.5043,22.9376,22.4279,22.7677,3085600.0],["2018-06-18",22.5893,23.1203,22.3429,22.8527,1116500.0],["2018-06-19",22.6148,23.235,22.4619,23.1755,1419400.0],["2018-06-20",23.1925,23.3029,22.8442,22.9971,1953400.0],["2018-06-21",22.9206,23.2689,22.7677,23.0735,1243000.0],["2018-06-22",23.2859,23.2859,22.4194,22.7592,1760600.0],["2018-06-25",22.7337,22.8017,21.7483,21.7992,1200200.0],["2018-06-26",21.7483,21.9097,21.4339,21.5104,910300.0],["2018-06-27",21.4849,21.9606,21.0856,21.213,847000.0],["2018-06-28",21.2046,21.2046,20.6948,21.0856,949200.0],["2018-06-29",21.0856,21.4424,21.0559,21.3235,783800.0],["2018-07-02",21.2725,21.366,20.6693,21.0346,864400.0],["2018-07-03",21.1451,21.4084,20.9582,21.0431,407800.0],["2018-07-05",21.1366,21.1876,20.8138,21.0261,628500.0],["2018-07-06",20.9922,21.1451,20.7483,20.9667,417200.0],["2018-07-09",20.9157,21.7398,20.8945,21.7398,852900.0],["2018-07-10",21.7737,21.8077,21.2385,21.332,984700.0],["2018-07-11",21.1961,21.2895,20.5079,20.6184,711900.0],["2018-07-12",20.6354,21.0261,20.5674,20.6863,846900.0],["2018-07-13",20.8053,21.8247,20.6354,21.23,1240900.0],["2018-07-16",21.23,21.3745,20.9582,21.1196,782800.0],["2018-07-17",21.0686,21.264,20.5249,20.8392,999400.0],["2018-07-18",20.7968,21.3999,20.6608,21.1791,925700.0],["2018-07-19",21.0346,21.8247,20.9752,21.5189,841700.0],["2018-07-20",21.4764,21.5783,20.8223,20.8902,734400.0],["2018-07-23",20.9837,21.727,20.8987,21.4339,760100.0],["2018-07-24",21.5783,21.9691,21.4594,21.6208,1001500.0],["2018-07-25",21.6038,23.1245,21.6038,22.7932,3001100.0],["2018-07-26",23.0566,23.9995,22.5808,23.1075,3198900.0],["2018-07-27",23.2519,23.4388,22.4874,22.8696,1959500.0],["2018-07-30",22.9206,23.3114,22.6658,22.8696,2130900.0],["2018-07-31",23.082,23.5748,22.9121,23.2774,7264800.0],["2018-08-01",23.4049,23.4473,22.9036,23.133,833800.0],["2018-08-02",22.9577,23.3895,22.9577,23.2912,603600.0],["2018-08-03",23.257,24.0949,23.0774,23.9923,917400.0],["2018-08-06",24.0436,24.6849,23.9325,24.4027,1357000.0],["2018-08-07",24.4198,25.5143,24.4198,24.7875,1503500.0],["2018-08-08",24.702,24.702,24.1462,24.3856,1029700.0],["2018-08-09",24.3514,24.4711,23.9239,24.3343,726600.0],["2018-08-10",24.2745,24.3172,23.8042,23.8983,599300.0],["2018-08-13",24.0864,24.0864,23.1971,23.2484,318600.0],["2018-08-14",23.3083,23.5392,23.1202,23.2997,248500.0],["2018-08-15",23.1202,23.4109,22.4105,22.9834,1007300.0],["2018-08-16",23.1544,23.4707,22.8722,23.2655,572300.0],["2018-08-17",23.2741,23.3852,23.0945,23.3425,412000.0],["2018-08-20",23.4109,23.8683,23.3339,23.4194,283900.0],["2018-08-21",23.5135,23.8812,23.4622,23.8555,568400.0],["2018-08-22",23.7187,24.0693,23.7187,24.0436,468600.0],["2018-08-23",23.941,24.2018,23.7786,23.941,446600.0],["2018-08-24",23.8983,24.1377,23.7273,23.9239,312100.0],["2018-08-27",23.9068,24.1633,23.8726,24.0009,298700.0],["2018-08-28",24.0265,24.5823,23.847,23.9068,714600.0],["2018-08-29",23.8384,24.6421,23.5734,24.5652,732900.0],["2018-08-30",24.4198,24.6079,23.8299,24.0094,691000.0],["2018-08-31",23.8983,24.112,23.5819,24.018,476000.0],["2018-09-04",24.0094,24.2574,23.5562,24.1462,530300.0],["2018-09-05",24.0265,24.3899,23.7786,24.3172,480100.0],["2018-09-06",24.4198,24.5652,24.1462,24.454,629700.0],["2018-09-07",24.2916,24.4284,23.6589,23.8897,616800.0],["2018-09-10",24.0094,24.8097,23.941,24.2146,862100.0],["2018-09-11",24.0265,24.2488,23.7615,24.0351,508400.0],["2018-09-12",23.941,24.3258,23.6589,24.018,255400.0],["2018-09-13",24.1633,24.454,23.8897,24.0009,1016600.0],["2018-09-14",24.0522,24.4027,23.9239,24.2916,673400.0],["2018-09-17",24.2574,24.5908,23.8213,24.4113,703300.0],["2018-09-18",24.2659,24.625,24.1548,24.4968,586200.0],["2018-09-19",24.4711,25.0611,24.3429,24.9927,590500.0],["2018-09-20",25.1808,25.3518,24.608,24.95,645600.0],["2018-09-21",24.873,25.292,24.779,25.1552,1627900.0],["2018-09-24",25.0953,25.292,24.5139,25.1124,648700.0],["2018-09-25",25.1723,25.3433,24.36,24.4284,836100.0],["2018-09-26",24.4284,24.4284,23.5135,23.5733,1747900.0],["2018-09-27",23.676,23.7529,22.9235,23.086,6707100.0],["2018-09-28",22.9919,23.2997,22.8722,23.2228,1479700.0],["2018-10-01",23.3425,23.8632,23.3425,23.5563,705500.0],["2018-10-02",23.4365,23.6674,22.9492,23.086,1068400.0],["2018-10-03",23.2399,23.3596,22.4362,23.2997,772000.0],["2018-10-04",23.1715,23.7529,23.0603,23.1715,650700.0],["2018-10-05",23.1715,23.428,22.7525,22.8038,630100.0],["2018-10-08",22.7611,23.3425,22.4233,23.3339,568900.0],["2018-10-09",23.1031,23.18,22.6756,22.7696,561800.0],["2018-10-10",22.5217,22.6585,22.0172,22.0428,696300.0],["2018-10-11",21.8462,22.0001,20.9655,21.1108,1350900.0],["2018-10-12",21.5042,21.5042,20.2943,20.632,935700.0],["2018-10-15",20.7603,20.8458,20.4354,20.5722,923000.0],["2018-10-16",20.7603,21.9146,20.7346,21.6837,1141500.0],["2018-10-17",21.7008,22.154,21.5939,21.8205,1071300.0],["2018-10-18",21.6526,21.8679,21.1189,21.3083,1189200.0],["2018-10-19",21.3427,21.5493,20.8606,21.0069,2616900.0],["2018-10-22",21.0672,21.1189,20.1116,20.1632,1259200.0],["2018-10-23",19.7069,19.8705,19.0526,19.6122,1558600.0],["2018-10-24",19.5003,19.5864,18.2778,18.3294,1952000.0],["2018-10-25",18.6652,21.3513,18.338,20.3354,3382700.0],["2018-10-26",20.6626,21.2394,20.2622,20.5937,1933200.0],["2018-10-29",20.8692,21.5235,20.1202,20.3526,1052100.0],["2018-10-30",20.3957,20.9036,20.3612,20.6712,1091200.0],["2018-10-31",20.9553,21.05,20.6626,21.0242,2373500.0],["2018-11-01",20.9639,21.5838,20.8606,21.446,797700.0],["2018-11-02",21.5924,21.9281,21.3685,21.8851,843100.0],["2018-11-05",21.7387,22.2639,21.6699,21.8679,653200.0],["2018-11-06",21.7043,22.505,21.6699,22.4017,748700.0],["2018-11-07",22.703,23.1507,22.5652,23.0818,703800.0],["2018-11-08",22.8924,23.3056,22.7546,22.8321,468400.0],["2018-11-09",22.5738,22.6944,22.1175,22.1175,764900.0],["2018-11-12",22.0142,22.152,21.093,21.1016,954100.0],["2018-11-13",21.1102,21.4805,20.8089,21.0758,1299800.0],["2018-11-14",21.4288,21.7646,21.0328,21.1963,679900.0],["2018-11-15",21.0844,21.3599,21.0414,21.2824,1207800.0],["2018-11-16",21.1016,21.3599,20.8606,21.1705,1113200.0],["2018-11-19",21.0069,21.3341,20.9553,21.1533,657300.0],["2018-11-20",20.8606,21.3255,20.74,20.8606,439000.0],["2018-11-21",20.7659,21.4891,20.7487,21.1791,423700.0],["2018-11-23",20.9122,21.9109,20.9122,21.6957,351000.0],["2018-11-26",21.8937,22.2252,21.7646,22.1434,504800.0],["2018-11-27",21.9884,22.2854,21.1705,21.4891,541400.0],["2018-11-28",21.4374,21.8076,20.8089,21.5321,848700.0],["2018-11-29",21.4977,21.9454,21.2652,21.5752,666400.0],["2018-11-30",21.5063,21.6268,21.2308,21.5407,829800.0],["2018-12-03",21.997,22.2639,21.1275,21.7818,668400.0],["2018-12-04",21.7904,21.7904,20.7228,20.7487,451600.0],["2018-12-06",20.301,20.6626,19.8016,20.3785,1045800.0],["2018-12-07",20.2924,20.7142,19.7672,19.8877,413400.0],["2018-12-10",19.7586,20.0169,19.3195,19.4314,678500.0],["2018-12-11",19.8275,20.0255,19.1559,19.4228,564400.0],["2018-12-12",19.793,20.2407,19.638,19.6639,425200.0],["2018-12-13",19.8016,20.0082,19.1731,19.4056,486400.0],["2018-12-14",19.2592,19.5597,19.2334,19.4228,560400.0],["2018-12-17",19.397,19.4659,18.4499,18.5877,846500.0],["2018-12-18",18.8201,18.8201,17.8387,18.0367,1383300.0],["2018-12-19",18.0711,18.8546,17.7956,18.0195,759800.0],["2018-12-20",17.8989,18.2089,17.5029,17.9506,1199800.0],["2018-12-21",18.0625,18.1142,16.9691,17.5373,2111100.0],["2018-12-24",17.2963,17.8731,17.1069,17.4857,415300.0],["2018-12-26",17.4943,18.3897,17.4426,18.3725,662200.0],["2018-12-27",17.9592,18.5188,17.7698,18.5102,637800.0],["2018-12-28",18.5963,19.242,18.5791,18.9235,655900.0],["2018-12-31",18.9837,19.3712,18.8331,19.3367,680200.0],["2019-01-02",19.4745,19.5864,18.8115,19.3798,660800.0],["2019-01-03",19.2851,19.2851,18.5188,18.6394,488600.0],["2019-01-04",18.9407,19.3712,18.7857,19.242,970400.0],["2019-01-07",19.3884,19.5089,18.846,19.0096,1506000.0],["2019-01-08",19.2678,19.948,19.0957,19.6036,1231500.0],["2019-01-09",19.8275,19.9652,19.4745,19.9308,603800.0],["2019-01-10",19.8102,20.1288,19.5003,20.1116,337800.0],["2019-01-11",20.0341,20.1288,19.8188,20.0169,380400.0],["2019-01-14",19.9652,20.3182,19.7241,20.1288,496100.0],["2019-01-15",20.1977,20.3612,19.9222,20.0685,577900.0],["2019-01-16",20.0771,20.4473,20.0341,20.3268,500600.0],["2019-01-17",20.1632,21.0242,20.1632,20.7487,757700.0],["2019-01-18",20.9725,21.3901,20.6453,21.2308,597600.0],["2019-01-22",20.9725,21.4632,20.7314,20.9983,988200.0],["2019-01-23",21.0758,21.3083,20.6884,21.0328,583700.0],["2019-01-24",21.0371,21.2712,20.8203,21.0458,450800.0],["2019-01-25",21.3493,21.6398,21.1802,21.6008,569700.0],["2019-01-28",21.2886,21.5487,21.0458,21.384,1392600.0],["2019-01-29",21.5227,21.6615,21.4013,21.514,889700.0],["2019-01-30",21.6788,21.9476,21.5574,21.6701,1598700.0],["2019-01-31",21.5921,21.9389,20.5342,21.6961,2695600.0],["2019-02-01",21.7829,22.3638,21.527,21.6268,962600.0],["2019-02-04",21.5921,22.1254,21.5747,22.0343,739900.0],["2019-02-05",21.9389,22.1817,21.6788,21.7655,1122000.0],["2019-02-06",21.7048,21.9051,21.6008,21.6788,2048700.0],["2019-02-07",21.5487,21.9823,21.4707,21.7655,2098300.0],["2019-02-08",21.6701,22.1037,21.6094,22.0257,1068500.0],["2019-02-11",22.069,22.4245,21.9476,22.2685,890000.0],["2019-02-12",22.3812,22.8148,22.1471,22.5633,905100.0],["2019-02-13",22.7281,22.9622,22.572,22.8148,923400.0],["2019-02-14",22.6673,23.0229,22.5893,22.8668,861800.0],["2019-02-15",23.0662,23.3871,22.9882,23.3697,537000.0],["2019-02-19",23.5172,23.5518,23.0402,23.4131,587800.0],["2019-02-20",23.3784,23.9767,23.3177,23.786,794200.0],["2019-02-21",23.6993,23.7686,23.2744,23.5172,670000.0],["2019-02-22",23.5952,23.9594,23.5952,23.7773,670900.0],["2019-02-25",23.8467,24.0808,23.7513,23.8033,1403100.0],["2019-02-26",23.7079,24.1155,23.6732,23.6732,1712500.0],["2019-02-27",23.6646,23.9334,23.6559,23.7946,619400.0],["2019-02-28",23.8467,24.0635,23.5432,23.8293,1201200.0],["2019-03-01",24.0375,24.2803,23.864,24.0808,678800.0],["2019-03-04",24.1849,24.3323,23.6125,23.8554,606300.0],["2019-03-05",23.7686,24.0201,23.5605,23.5605,1112900.0],["2019-03-06",23.5605,23.734,23.4651,23.4651,643600.0],["2019-03-07",23.4304,23.5952,23.153,23.3784,1208200.0],["2019-03-08",23.1183,23.4044,23.0532,23.1703,739100.0],["2019-03-11",23.1269,23.6212,23.1269,23.3871,747600.0],["2019-03-12",23.4218,23.5562,23.3264,23.4131,443300.0],["2019-03-13",23.4825,23.864,23.3871,23.8207,887700.0],["2019-03-14",23.76,23.76,23.4131,23.5518,959400.0],["2019-03-15",23.4738,23.76,23.3264,23.4218,2828900.0],["2019-03-18",23.4998,23.7079,23.3611,23.6386,2094700.0],["2019-03-19",23.7513,24.0808,23.5779,23.6125,803400.0],["2019-03-20",23.5345,23.7253,23.2223,23.3611,854300.0],["2019-03-21",23.1876,23.5865,23.1876,23.3611,620800.0],["2019-03-22",23.1876,23.283,22.3118,22.3465,691300.0],["2019-03-25",22.3118,22.8408,22.2338,22.7281,1462400.0],["2019-03-26",22.9969,23.0489,22.3812,22.65,1177200.0],["2019-03-27",22.6153,23.1876,22.6153,23.0489,956200.0],["2019-03-28",23.1009,23.5388,23.0836,23.3177,1185400.0],["2019-03-29",23.5345,23.7773,23.2657,23.3958,599200.0],["2019-04-01",23.5692,24.1025,23.5692,23.8467,652900.0],["2019-04-02",23.864,24.1068,23.6732,23.9941,678400.0],["2019-04-03",24.1762,24.3756,23.9594,23.9768,841400.0],["2019-04-04",24.1068,24.3756,24.1068,24.2456,750500.0],["2019-04-05",24.2369,24.3496,24.0288,24.2282,549400.0],["2019-04-08",24.1762,24.2195,23.9767,24.1502,492000.0],["2019-04-09",23.9941,24.0374,23.4391,23.4911,524500.0],["2019-04-10",23.4478,23.9898,23.4131,23.5952,1048400.0],["2019-04-11",23.5865,24.2629,23.5865,24.1068,2885900.0],["2019-04-12",24.2629,24.5751,23.8987,24.2803,1315300.0],["2019-04-15",24.2716,24.484,24.0895,24.341,1322200.0],["2019-04-16",24.4103,24.4103,24.2369,24.341,1337800.0],["2019-04-17",24.5286,24.6158,24.3802,24.4588,1643300.0],["2019-04-18",24.5547,24.642,24.4238,24.5547,759400.0],["2019-04-22",24.3191,24.642,24.3191,24.4413,1029900.0],["2019-04-23",24.45,24.7729,24.4326,24.6071,1376100.0],["2019-04-24",24.5809,24.8601,24.5722,24.7816,1755000.0],["2019-04-25",24.3628,24.4762,23.2022,24.0923,2636800.0],["2019-04-26",23.9876,24.3017,23.5949,23.9701,1503300.0],["2019-04-29",23.9527,24.6507,23.9527,24.3889,1471500.0],["2019-04-30",24.3715,24.4762,24.0792,24.3889,3427400.0],["2019-05-01",24.4762,24.4762,24.2406,24.293,1405100.0],["2019-05-02",24.2144,24.3191,23.7171,23.8479,2103000.0],["2019-05-03",23.8916,24.1708,23.5862,23.8305,2155600.0],["2019-05-06",23.3767,23.8479,23.3767,23.7258,1489900.0],["2019-05-07",23.4553,23.6734,22.9404,23.115,1679800.0],["2019-05-08",23.0713,23.2982,22.8881,22.8968,862300.0],["2019-05-09",22.6961,23.128,22.6089,22.9143,1187100.0],["2019-05-10",22.7659,23.0451,22.4954,22.7048,1157100.0],["2019-05-13",22.1987,22.827,21.8235,21.9021,1536800.0],["2019-05-14",21.9544,22.3384,21.9282,22.1377,1233800.0],["2019-05-15",21.9108,22.1987,21.8453,21.937,1005900.0],["2019-05-16",22.0766,22.3497,21.9544,22.0679,1188300.0],["2019-05-17",21.8235,22.382,21.8148,21.9108,1131700.0],["2019-05-20",21.7799,22.1158,21.1516,21.2214,1916300.0],["2019-05-21",21.3785,21.4788,21.2302,21.3698,1819600.0],["2019-05-22",21.2302,21.457,20.9422,21.0905,1102400.0],["2019-05-23",20.7939,20.9684,20.663,20.8986,1552300.0],["2019-05-24",21.0295,21.108,20.8288,20.9509,1492200.0],["2019-05-28",21.108,21.1865,20.5844,20.6368,994800.0],["2019-05-29",20.471,20.82,20.4448,20.5583,1102400.0],["2019-05-30",20.5757,20.759,20.2878,20.3663,791600.0],["2019-05-31",20.0434,20.231,19.8951,20.122,1317500.0],["2019-06-03",20.1569,20.5757,20.0958,20.3837,1395200.0],["2019-06-04",20.5932,21.012,20.5932,20.9858,1060700.0],["2019-06-05",21.0818,21.1167,20.2703,20.7764,1212400.0],["2019-06-06",20.7764,20.8898,20.5801,20.82,1254700.0],["2019-06-07",20.9248,21.0382,20.8026,20.9073,794800.0],["2019-06-10",20.9946,21.4832,20.9466,21.3436,852300.0],["2019-06-11",21.5705,21.5879,20.6237,20.6892,1507900.0],["2019-06-12",20.759,20.8986,20.6106,20.8288,807800.0],["2019-06-13",20.916,21.1167,20.7502,21.0207,1043400.0],["2019-06-14",20.9422,20.9815,20.567,20.8549,1156900.0],["2019-06-17",20.9248,21.0469,20.82,20.9248,832900.0],["2019-06-18",21.0905,21.4221,20.9946,21.0556,1121900.0],["2019-06-19",21.1865,21.1865,20.8811,20.916,691700.0],["2019-06-20",21.2563,21.3,20.8811,21.2651,735000.0],["2019-06-21",21.1865,21.457,21.0906,21.1953,1616200.0],["2019-06-24",21.2302,21.3,21.0539,21.204,918900.0],["2019-06-25",21.2825,21.5356,21.1953,21.3436,948900.0],["2019-06-26",21.4221,21.7101,21.4134,21.6228,881500.0],["2019-06-27",21.7014,21.7712,21.4396,21.5443,1393900.0],["2019-06-28",21.5966,21.8584,21.5181,21.6316,1344200.0],["2019-07-01",21.9631,22.2467,21.7537,21.8323,957400.0],["2019-07-02",21.7712,22.1377,21.7188,21.9108,1597700.0],["2019-07-03",21.9893,22.2511,21.9021,22.2075,751100.0],["2019-07-05",22.0504,22.1377,21.8453,22.1202,646600.0],["2019-07-08",21.9893,22.1813,21.9239,22.0591,993700.0],["2019-07-09",21.8759,22.0242,21.4832,21.553,774500.0],["2019-07-10",21.6752,21.6926,21.0993,21.204,674100.0],["2019-07-11",21.2302,21.3523,21.012,21.1255,862800.0],["2019-07-12",21.1604,21.6839,21.1255,21.5705,571200.0],["2019-07-15",21.6316,21.6839,21.3087,21.6752,826700.0],["2019-07-16",21.5879,21.8497,21.5879,21.6839,723100.0],["2019-07-17",21.5879,21.7232,21.2651,21.4134,807700.0],["2019-07-18",21.4442,21.4705,21.2508,21.2772,887200.0],["2019-07-19",21.3475,21.6199,21.2157,21.2596,550000.0],["2019-07-22",21.2157,21.4442,21.1805,21.3299,1150100.0],["2019-07-23",21.453,21.9275,21.453,21.8924,695600.0],["2019-07-24",21.6639,22.2351,21.6199,22.1648,2915700.0],["2019-07-25",22.0154,22.1209,21.5848,21.7693,1160300.0],["2019-07-26",21.7518,22.033,21.6024,21.91,875000.0],["2019-07-29",21.9539,21.9724,21.5848,21.8309,940600.0],["2019-07-30",21.6903,22.0989,21.6551,22.033,834300.0],["2019-07-31",22.0066,22.2703,21.6551,21.7869,3072100.0],["2019-08-01",21.2684,21.3563,19.7875,19.8534,3240900.0],["2019-08-02",19.5546,19.5546,18.8779,18.957,2070700.0],["2019-08-05",18.5703,18.6406,18.166,18.2715,1567400.0],["2019-08-06",18.0693,18.5088,17.9551,18.4912,1103100.0],["2019-08-07",18.2012,18.4385,17.9454,18.4121,1207100.0],["2019-08-08",18.8076,19.0097,18.5527,18.8252,1149000.0],["2019-08-09",18.7109,18.8252,18.5,18.667,1158000.0],["2019-08-12",18.5351,18.6933,18.166,18.5615,1516800.0],["2019-08-13",18.623,19.5546,18.5439,18.9658,1271700.0],["2019-08-14",18.5527,18.6318,18.2275,18.3154,1628100.0],["2019-08-15",18.333,18.333,18.0606,18.0957,1239700.0],["2019-08-16",18.2188,18.5264,18.166,18.4297,940800.0],["2019-08-19",18.7636,18.8603,18.4297,18.5527,920900.0],["2019-08-20",18.4648,18.4648,18.0781,18.1221,813500.0],["2019-08-21",18.21,18.3813,18.1133,18.2275,694400.0],["2019-08-22",18.333,18.4121,18.0693,18.1309,624600.0],["2019-08-23",18.0166,18.1221,17.6651,17.7002,1058100.0],["2019-08-26",17.8145,17.876,17.3003,17.6211,1462200.0],["2019-08-27",17.6651,17.8408,17.2168,17.2344,1161400.0],["2019-08-28",17.1378,17.5508,16.9444,17.4014,822900.0],["2019-08-29",17.5684,17.7442,17.5245,17.586,703600.0],["2019-08-30",17.6475,17.8672,17.6387,17.8057,842200.0],["2019-09-03",17.6211,17.7881,17.1993,17.4981,1435100.0],["2019-09-04",17.7354,17.9111,17.6826,17.9024,665300.0],["2019-09-05",18.166,18.4385,18.0957,18.3242,1757400.0],["2019-09-06",18.3945,18.7461,18.3242,18.7197,1167300.0],["2019-09-09",18.834,19.1416,18.7021,19.1064,1154400.0],["2019-09-10",19.1943,19.8271,19.1811,19.6249,1967100.0],["2019-09-11",19.7128,20.1786,19.3085,20.1786,715500.0],["2019-09-12",20.1698,20.1874,19.291,19.6425,2418500.0],["2019-09-13",19.8183,19.9194,19.3261,19.5986,1496100.0],["2019-09-16",19.581,19.6161,19.3173,19.5195,964600.0],["2019-09-17",19.2734,19.704,19.0185,19.4316,1701800.0],["2019-09-18",19.3788,19.4931,19.2382,19.4228,1338300.0],["2019-09-19",19.3876,19.5283,19.1152,19.1855,1332500.0],["2019-09-20",19.3085,19.4052,18.9922,19.2294,4441000.0],["2019-09-23",18.9394,19.3173,18.9394,19.1503,1245000.0],["2019-09-24",19.08,19.1943,18.6055,18.9746,1816500.0],["2019-09-25",18.9131,19.3349,18.8427,19.2382,1175000.0],["2019-09-26",19.1152,19.2294,19.0009,19.124,1162800.0],["2019-09-27",19.291,19.3964,19.1679,19.247,2575500.0],["2019-09-30",19.2646,19.4843,19.1679,19.3701,1140600.0],["2019-10-01",17.9727,18.7549,17.542,17.6739,3011200.0],["2019-10-02",17.4893,17.7002,17.0059,17.5245,2420500.0],["2019-10-03",17.3663,17.4805,16.9883,17.4541,1437500.0],["2019-10-04",17.4278,17.4278,17.0235,17.2256,1646100.0],["2019-10-07",17.1641,17.3047,16.8829,17.2432,1389500.0],["2019-10-08",16.9093,17.2037,16.7511,16.7511,824300.0],["2019-10-09",16.918,16.9224,16.7335,16.8302,593000.0],["2019-10-10",16.8477,17.1202,16.8038,16.8741,998300.0],["2019-10-11",17.1465,18.2144,17.1465,17.7354,2214200.0],["2019-10-14",17.6387,17.999,17.6123,17.8848,1121000.0],["2019-10-15",18.0166,18.3945,17.876,18.1924,1536900.0],["2019-10-16",18.1045,18.4824,18.1045,18.3506,1979400.0],["2019-10-17",18.5145,18.7982,18.4348,18.6386,1000800.0],["2019-10-18",18.4968,18.7804,18.4968,18.7184,1148500.0],["2019-10-21",18.8957,19.1881,18.7982,19.0995,1007300.0],["2019-10-22",19.0906,19.6667,19.0197,19.3477,1275400.0],["2019-10-23",19.3299,19.4274,19.0375,19.3122,1709800.0],["2019-10-24",19.4097,19.5249,19.1793,19.4008,797900.0],["2019-10-25",19.3742,19.4629,19.1881,19.3211,1165300.0],["2019-10-28",19.5338,19.6667,19.3831,19.4186,1034500.0],["2019-10-29",19.3654,19.4407,19.2679,19.392,1205400.0],["2019-10-30",19.8617,20.7746,19.6135,20.6239,2719700.0],["2019-10-31",20.7214,20.7569,20.1896,20.4378,5105100.0],["2019-11-01",20.3935,20.6505,20.039,20.6505,1677400.0],["2019-11-04",20.9164,21.5191,20.9164,21.4482,1335100.0],["2019-11-05",21.4216,21.5102,21.0715,21.2443,1974700.0],["2019-11-06",21.2354,21.2354,20.9385,20.9784,1017200.0],["2019-11-07",21.2266,21.2798,20.943,21.0316,1459800.0],["2019-11-08",21.0671,21.2177,20.8543,21.2089,1019300.0],["2019-11-11",20.9341,21.2399,20.8987,21.1734,1687500.0],["2019-11-12",21.262,21.395,21.1468,21.2266,1524900.0],["2019-11-13",21.0316,21.1734,20.9607,21.005,864700.0],["2019-11-14",20.8632,21.0227,20.8632,20.9164,1179200.0],["2019-11-15",21.0493,21.3108,20.9252,21.2443,982000.0],["2019-11-18",21.1114,21.364,20.9873,21.2798,1259300.0],["2019-11-19",21.3773,21.4925,21.0405,21.4747,1830500.0],["2019-11-20",21.3773,21.7849,21.262,21.4659,1493200.0],["2019-11-21",21.6343,21.6653,21.4127,21.6166,1068200.0],["2019-11-22",21.6875,21.9002,21.5722,21.8647,716200.0],["2019-11-25",21.9977,22.494,21.9533,22.0951,1583000.0],["2019-11-26",22.1483,22.2458,21.9977,22.2192,588900.0],["2019-11-27",22.2635,22.2635,21.9622,22.1217,854900.0],["2019-11-29",22.1306,22.1395,21.8647,21.9002,272900.0],["2019-12-02",22.0065,22.1572,21.7779,21.8027,561400.0],["2019-12-03",21.4747,21.6431,21.3063,21.4482,736300.0],["2019-12-04",21.5634,21.9002,21.5545,21.59,716500.0],["2019-12-05",21.7849,21.8381,21.395,21.457,614400.0],["2019-12-06",21.7938,22.0092,21.714,21.8204,758500.0],["2019-12-09",21.7849,21.9223,21.7229,21.7938,558800.0],["2019-12-10",21.7938,21.7938,21.395,21.5279,1079300.0],["2019-12-11",21.5545,21.6343,21.3329,21.5368,1370200.0],["2019-12-12",21.6165,22.0597,21.5279,22.042,1032900.0],["2019-12-13",21.909,22.2901,21.714,21.8027,1082000.0],["2019-12-16",22.0242,22.2901,22.0242,22.2458,1175500.0],["2019-12-17",22.3256,22.5073,22.1572,22.1749,1639200.0],["2019-12-18",22.2104,22.3256,22.0331,22.2547,1163600.0],["2019-12-19",22.3256,22.3699,22.0686,22.2015,1517800.0],["2019-12-20",22.4319,23.0169,22.2813,22.6978,2851700.0],["2019-12-23",22.6358,23.0701,22.6136,22.9814,1232000.0],["2019-12-24",22.9637,22.9814,22.6624,22.689,370400.0],["2019-12-26",22.689,22.751,22.5472,22.689,834200.0],["2019-12-27",22.7421,22.8662,22.5915,22.7864,678200.0],["2019-12-30",22.7599,22.8042,22.5117,22.6978,963000.0],["2019-12-31",22.6624,22.8485,22.5826,22.6712,994400.0],["2020-01-02",22.8839,22.9814,22.6712,22.9726,1070800.0],["2020-01-03",22.5826,22.751,22.4231,22.6801,739100.0],["2020-01-06",22.4762,22.5383,22.361,22.5117,812400.0],["2020-01-07",22.3876,22.6358,22.2724,22.5737,651000.0],["2020-01-08",22.5471,22.8308,22.3699,22.6181,1254500.0],["2020-01-09",22.7155,22.9637,22.5472,22.8928,786400.0],["2020-01-10",22.9105,23.0169,22.7067,22.7333,880900.0],["2020-01-13",22.7599,22.7643,22.4364,22.6624,751300.0],["2020-01-14",22.6003,22.7067,22.4763,22.5472,615200.0],["2020-01-15",22.4851,22.6978,22.3079,22.4319,656300.0],["2020-01-16",22.6181,22.8042,22.4895,22.7864,904800.0],["2020-01-17",22.8396,22.8574,22.5383,22.6624,734700.0],["2020-01-21",22.5383,22.6358,22.3522,22.556,677300.0],["2020-01-22",22.9992,23.4157,22.813,23.0523,2244800.0],["2020-01-23",22.9408,23.1639,22.682,23.0836,1010400.0],["2020-01-24",23.1103,23.1371,22.6374,22.8694,1318800.0],["2020-01-27",22.3519,22.6285,22.2002,22.3608,766600.0],["2020-01-28",22.45,22.74,22.343,22.5214,1185800.0],["2020-01-29",22.6463,23.0033,22.6196,22.923,984300.0],["2020-01-30",22.575,23.0077,22.566,22.9497,853500.0],["2020-01-31",22.7713,22.7713,22.111,22.218,5605600.0],["2020-02-03",22.3965,22.7088,22.0708,22.1556,1453100.0],["2020-02-04",22.5928,22.7534,22.3162,22.5036,1935000.0],["2020-02-05",22.9854,24.1722,22.4857,23.8866,2193600.0],["2020-02-06",24.5291,24.7968,23.8465,23.9134,1566700.0],["2020-02-07",23.7974,23.9759,23.6368,23.7974,1058000.0],["2020-02-10",23.6814,23.958,23.4351,23.7885,1558800.0],["2020-02-11",23.9402,24.2971,23.8331,24.0294,779500.0],["2020-02-12",24.1989,24.7611,24.1722,24.5112,907000.0],["2020-02-13",24.2792,24.5202,24.19,24.4398,746500.0],["2020-02-14",24.3952,24.7968,24.3952,24.7075,970000.0],["2020-02-18",24.8949,25.0734,24.6986,24.8592,1175600.0],["2020-02-19",24.9485,25.3946,24.7522,25.2518,1513600.0],["2020-02-20",25.2072,25.6534,25.1358,25.4749,834900.0],["2020-02-21",25.3054,25.5186,25.2518,25.3321,737300.0],["2020-02-24",24.306,24.8369,23.9491,24.5915,1621900.0],["2020-02-25",24.6362,24.8057,23.3057,23.5297,1129800.0],["2020-02-26",23.7082,23.8866,23.0479,23.0568,1159800.0],["2020-02-27",22.575,22.9676,21.7987,21.879,1502300.0],["2020-02-28",20.951,21.8165,20.7993,21.4239,1340100.0],["2020-03-02",21.6291,22.459,21.0848,22.4054,1068500.0],["2020-03-03",22.3965,22.9586,21.5042,21.6559,1767400.0],["2020-03-04",22.111,22.4233,21.6648,22.3162,1420800.0],["2020-03-05",21.4239,21.6648,20.4424,20.6833,1261000.0],["2020-03-06",20.1747,20.2372,19.5412,20.0409,1022500.0],["2020-03-09",19.0861,19.2735,17.6495,17.6852,2144500.0],["2020-03-10",18.5418,18.988,17.2658,18.2027,2590100.0],["2020-03-11",17.5514,17.7298,16.6234,17.0517,1389400.0],["2020-03-12",14.6336,16.4895,14.3213,14.9816,1532300.0],["2020-03-13",15.972,17.0071,15.1957,16.9892,1524900.0],["2020-03-16",14.7317,15.4456,14.2677,14.6425,1775300.0],["2020-03-17",14.9013,14.9949,13.0453,14.0447,1697200.0],["2020-03-18",12.8758,13.081,9.4003,11.1626,1608800.0],["2020-03-19",11.0198,13.3933,10.5719,13.0185,2001200.0],["2020-03-20",13.0453,13.9911,12.6795,12.733,2333100.0],["2020-03-23",12.5099,12.6705,11.4124,12.3047,1280200.0],["2020-03-24",13.0007,13.7324,12.6884,13.5271,1180500.0],["2020-03-25",13.6967,14.6514,12.8668,14.4551,881800.0],["2020-03-26",14.5265,15.8382,14.3231,15.6776,996300.0],["2020-03-27",14.8923,15.0083,14.1071,14.5087,678400.0],["2020-03-30",14.348,14.9816,13.9643,14.9102,918800.0],["2020-03-31",14.8923,15.1868,14.5443,15.0529,1071700.0],["2020-04-01",14.1428,14.8388,13.3933,13.9108,1179700.0],["2020-04-02",13.661,14.7496,13.661,14.0893,814900.0],["2020-04-03",13.9733,14.1874,13.1434,13.4111,982200.0],["2020-04-06",14.009,15.0708,13.9554,15.0083,1253300.0],["2020-04-07",15.8203,16.1862,14.8834,14.928,731000.0],["2020-04-08",14.9548,16.0523,14.8031,15.9006,645500.0],["2020-04-09",16.3022,17.1677,15.9899,16.0612,1149300.0],["2020-04-13",16.0612,16.2843,15.6419,15.8025,830000.0],["2020-04-14",16.3646,16.6145,15.7936,16.3022,1162200.0],["2020-04-15",15.6686,16.0166,14.9013,15.1689,1066000.0],["2020-04-16",15.1422,15.1779,14.5087,14.928,786100.0],["2020-04-17",15.5437,16.0612,15.2314,15.7043,1146600.0],["2020-04-20",15.392,15.9542,15.053,15.4009,892900.0],["2020-04-21",14.928,15.0886,14.5443,14.7317,1207400.0],["2020-04-22",15.1422,15.5883,14.821,15.4366,837100.0],["2020-04-23",15.4411,16.0721,15.2879,15.5403,780700.0],["2020-04-24",15.7206,15.9099,15.3961,15.8287,1187400.0],["2020-04-27",15.9009,17.0547,15.8828,16.9375,819200.0],["2020-04-28",17.0637,17.8389,16.9916,17.2079,905900.0],["2020-04-29",18.0102,18.0102,16.7752,17.1448,1942300.0],["2020-04-30",16.8023,17.6406,16.622,16.8113,4103100.0],["2020-05-01",16.2614,16.5859,15.378,15.6665,1283600.0],["2020-05-04",15.1437,15.7747,14.9634,15.6124,993900.0],["2020-05-05",15.9099,16.3966,15.68,15.7296,667700.0],["2020-05-06",15.7116,15.9189,15.2518,15.2879,679500.0],["2020-05-07",15.8288,16.3245,15.7566,16.2073,772400.0],["2020-05-08",16.5949,17.1178,16.5093,17.0907,1100700.0],["2020-05-11",16.7842,16.9195,16.0811,16.2614,926900.0],["2020-05-12",16.2434,16.4327,15.333,15.378,527000.0],["2020-05-13",15.1527,15.3059,14.6118,14.8102,809700.0],["2020-05-14",14.4226,15.2068,14.062,15.0085,598200.0],["2020-05-15",14.8462,15.6214,14.7831,15.369,487800.0],["2020-05-18",16.2704,16.7572,16.0,16.5138,767700.0],["2020-05-19",16.4237,17.1178,16.1533,16.5949,662500.0],["2020-05-20",16.9826,17.244,16.3696,16.5048,887800.0],["2020-05-21",16.3516,16.8744,16.2795,16.5048,870200.0],["2020-05-22",16.649,16.649,16.0811,16.3155,506200.0],["2020-05-26",17.1899,17.4152,16.8203,16.8564,1513900.0],["2020-05-27",17.4693,17.4873,16.8879,17.28,1607900.0],["2020-05-28",17.5775,17.5775,16.8293,17.0006,554600.0],["2020-05-29",16.8023,16.8798,16.1037,16.5228,785100.0],["2020-06-01",16.64,17.1809,16.5589,16.9104,916100.0],["2020-06-02",17.1628,17.4062,16.8203,17.0186,687800.0],["2020-06-03",17.3882,18.0011,17.1989,17.6586,1037400.0],["2020-06-04",17.7938,18.56,17.4513,18.542,1186100.0],["2020-06-05",19.3442,19.858,18.9566,19.1009,1030400.0],["2020-06-08",19.4254,19.8716,19.0062,19.1009,783800.0],["2020-06-09",18.7133,19.164,18.4969,18.9657,670800.0],["2020-06-10",19.0738,19.0738,18.0192,18.1995,953300.0],["2020-06-11",17.2349,17.4603,16.6625,16.7752,687000.0],["2020-06-12",17.5324,17.7397,16.5499,17.0006,832300.0],["2020-06-15",16.2254,17.289,16.1352,17.1628,757900.0],["2020-06-16",17.911,18.1003,17.1268,17.5414,568100.0],["2020-06-17",17.6586,17.8569,17.1899,17.5234,870200.0],["2020-06-18",17.2259,17.6938,17.1718,17.2169,1006000.0],["2020-06-19",17.3161,17.4513,16.7662,16.8654,1472600.0],["2020-06-22",16.8203,17.2259,16.4056,17.1718,764400.0],["2020-06-23",17.5324,17.5775,17.0456,17.1268,920700.0],["2020-06-24",16.8473,16.9023,16.1352,16.2795,492300.0],["2020-06-25",16.2254,16.5679,16.0721,16.5409,651100.0],["2020-06-26",16.5138,16.6851,16.0992,16.2164,1029800.0],["2020-06-29",16.5138,17.0727,16.1533,16.64,1796500.0],["2020-06-30",16.622,17.1087,16.4327,16.8834,1075000.0],["2020-07-01",16.9014,17.0817,16.1172,16.5228,1241700.0],["2020-07-02",16.9104,17.2259,16.8023,16.9014,752400.0],["2020-07-06",17.244,17.3702,16.7121,17.0096,609900.0],["2020-07-07",16.9465,17.0817,16.658,16.6671,570900.0],["2020-07-08",16.658,16.8924,16.3966,16.658,651300.0],["2020-07-09",16.631,16.8654,16.0451,16.0721,1682500.0],["2020-07-10",16.0992,16.5499,16.0992,16.5318,1183600.0],["2020-07-13",16.7211,16.9375,16.3606,16.5138,714700.0],["2020-07-14",16.4868,16.8086,16.2704,16.7842,967000.0],["2020-07-15",17.28,17.4964,17.0186,17.4062,1717500.0],["2020-07-16",17.1538,17.8569,17.0817,17.3071,1048500.0],["2020-07-17",17.3882,17.92,17.3368,17.884,1014000.0],["2020-07-20",17.7938,17.911,17.0907,17.3341,522700.0],["2020-07-21",17.4423,17.8389,17.289,17.3611,714700.0],["2020-07-22",17.262,17.3837,17.0096,17.1989,810900.0],["2020-07-23",17.1489,17.49,17.0306,17.3399,981100.0],["2020-07-24",17.349,17.4582,16.8668,16.9942,644500.0],["2020-07-27",16.8668,17.4445,16.8668,17.3035,1838500.0],["2020-07-28",17.1943,17.4445,16.9851,17.1216,978600.0],["2020-07-29",17.2489,17.5764,17.2034,17.4946,1131500.0],["2020-07-30",17.2034,17.3035,16.5939,16.7849,1491900.0],["2020-07-31",17.2034,17.2762,15.9662,16.5211,3343800.0],["2020-08-03",16.5757,16.9851,16.3847,16.7759,846300.0],["2020-08-04",16.7849,16.9669,16.512,16.5666,691700.0],["2020-08-05",16.7486,16.9487,16.5939,16.6849,1263800.0],["2020-08-06",16.5302,16.7713,16.5302,16.6485,803500.0],["2020-08-07",16.5575,17.2034,16.4938,17.1216,878000.0],["2020-08-10",17.2125,17.6219,17.0306,17.4582,1955600.0],["2020-08-11",17.813,18.0404,17.4309,17.5855,1888600.0],["2020-08-12",17.7493,17.9494,17.4946,17.5673,1563400.0],["2020-08-13",17.4491,17.9676,17.4036,17.8767,1547400.0],["2020-08-14",17.6856,17.9221,17.6401,17.722,1507100.0],["2020-08-17",17.7311,17.8494,17.4491,17.6674,1104900.0],["2020-08-18",17.6492,17.813,17.3581,17.4491,1637200.0],["2020-08-19",17.4309,17.7129,17.3717,17.5037,589300.0],["2020-08-20",17.2762,17.6083,17.167,17.4218,984600.0],["2020-08-21",17.3581,17.54,17.3445,17.4491,1109400.0],["2020-08-24",17.5855,17.8312,17.4764,17.7766,765900.0],["2020-08-25",17.8949,17.9995,17.631,17.7493,945300.0],["2020-08-26",17.7402,17.9131,17.5582,17.7402,1012700.0],["2020-08-27",17.8312,18.0222,17.6947,17.8039,953700.0],["2020-08-28",17.8403,17.8676,17.6538,17.7948,595500.0],["2020-08-31",17.7038,17.7584,17.3763,17.3945,1012400.0],["2020-09-01",17.349,17.6811,17.2307,17.5673,921500.0],["2020-09-02",17.6037,17.6583,17.3945,17.5946,1398600.0],["2020-09-03",17.6492,17.7402,17.2216,17.258,1767000.0],["2020-09-04",17.5946,17.631,17.1761,17.2671,904900.0],["2020-09-08",17.0761,17.2489,16.8486,16.8577,1516400.0],["2020-09-09",16.9669,17.0943,16.7395,16.885,1257200.0],["2020-09-10",16.9669,17.167,16.4301,16.4574,1581900.0],["2020-09-11",16.5575,16.7122,16.4665,16.6849,865100.0],["2020-09-14",16.8122,17.0397,16.7577,16.9032,776200.0],["2020-09-15",16.9214,17.1216,16.6667,16.9396,921200.0],["2020-09-16",17.0488,17.2398,16.8759,17.0033,1632800.0],["2020-09-17",16.7577,17.3672,16.412,17.258,2010400.0],["2020-09-18",17.2853,17.2853,16.3301,16.4938,3815400.0],["2020-09-21",16.0117,16.1663,15.4931,15.7387,1720000.0],["2020-09-22",15.7023,16.0026,15.575,15.7751,1346600.0],["2020-09-23",15.7114,16.1572,15.5022,15.5659,856100.0],["2020-09-24",15.5386,15.857,15.393,15.6114,726700.0],["2020-09-25",15.4749,15.9025,15.4749,15.7569,572200.0],["2020-09-28",16.039,16.2755,16.039,16.1572,585900.0],["2020-09-29",16.2027,16.321,15.9935,16.0844,433500.0],["2020-09-30",16.0844,16.3938,15.9753,16.0935,695400.0],["2020-10-01",16.1572,16.3665,15.9662,16.2209,744900.0],["2020-10-02",15.8934,16.7622,15.8934,16.6121,951300.0],["2020-10-05",16.8213,17.1388,16.8213,17.0306,1259900.0],["2020-10-06",17.1489,17.4309,16.8577,16.885,1112800.0],["2020-10-07",17.1761,17.3808,16.8486,17.1125,2115800.0],["2020-10-08",17.1307,18.0131,16.9214,17.8221,6747400.0],["2020-10-09",17.9585,18.2133,17.7493,17.7675,934700.0],["2020-10-12",17.7948,17.9039,17.4855,17.5764,709500.0],["2020-10-13",17.4764,17.6401,16.9214,16.9487,954200.0],["2020-10-14",16.9032,17.2626,16.9032,17.1398,698500.0],["2020-10-15",16.8122,17.631,16.7668,17.4946,1354300.0],["2020-10-16",17.5219,17.9221,17.4673,17.6765,963500.0],["2020-10-19",17.6674,17.9494,17.3126,17.3399,738900.0],["2020-10-20",17.5219,17.8494,17.4991,17.7402,1102000.0],["2020-10-21",17.6492,17.8403,17.4036,17.4127,1104400.0],["2020-10-22",17.454,18.1151,17.3897,18.0783,1174200.0],["2020-10-23",18.161,18.4456,18.105,18.2712,1178100.0],["2020-10-26",18.0324,18.0416,17.4265,17.555,1028800.0],["2020-10-27",17.4724,17.5137,17.1602,17.2428,1689000.0],["2020-10-28",16.8572,17.1694,16.1502,16.1594,1692100.0],["2020-10-29",16.1594,16.6277,15.985,16.4808,1421600.0],["2020-10-30",16.7654,17.2979,16.444,16.5726,3313900.0],["2020-11-02",16.8021,17.2612,16.7562,17.1694,784000.0],["2020-11-03",17.4173,17.7386,17.3622,17.6468,787400.0],["2020-11-04",17.3989,17.3989,16.5772,16.8756,1060800.0],["2020-11-05",17.1602,17.858,16.9674,17.5917,707000.0],["2020-11-06",17.5734,17.6927,17.0133,17.0776,652900.0],["2020-11-09",18.6476,19.125,18.2895,18.6843,980700.0],["2020-11-10",18.7853,19.2077,18.6476,19.0699,1077300.0],["2020-11-11",19.2628,19.2719,18.4777,18.5558,690200.0],["2020-11-12",18.4181,18.5191,17.9865,18.2252,565800.0],["2020-11-13",18.3813,18.7486,18.3813,18.6476,475000.0],["2020-11-16",19.125,19.7494,18.9506,19.7402,948500.0],["2020-11-17",19.4464,19.7861,19.2811,19.7035,868400.0],["2020-11-18",19.9146,19.9881,19.6208,19.7953,757100.0],["2020-11-19",19.6943,19.8687,19.5106,19.8504,575900.0],["2020-11-20",19.6759,19.9973,19.6116,19.9146,925200.0],["2020-11-23",20.1534,21.0348,20.1534,21.0164,1153100.0],["2020-11-24",21.4204,22.0172,21.2919,21.9254,1334200.0],["2020-11-25",21.6591,21.8152,21.1266,21.7326,1004600.0],["2020-11-27",21.8244,22.0172,21.1082,21.503,352600.0],["2020-11-30",21.4755,21.503,21.0256,21.1174,1086000.0],["2020-12-01",21.4204,21.6316,20.9705,21.1266,878600.0],["2020-12-02",20.9062,21.324,20.9062,21.2459,792300.0],["2020-12-03",21.3745,21.4204,21.0715,21.1082,573500.0],["2020-12-04",21.301,21.7968,21.2919,21.7601,646500.0],["2020-12-07",21.7968,21.8336,21.3653,21.6591,689100.0],["2020-12-08",22.2651,22.4487,22.0356,22.0906,1164300.0],["2020-12-09",22.311,22.3523,21.8611,22.1274,1055800.0],["2020-12-10",21.8244,22.1641,21.6316,22.0356,1089500.0],["2020-12-11",21.7142,22.0723,21.6683,21.7968,745400.0],["2020-12-14",22.0998,22.0998,21.301,21.4479,682800.0],["2020-12-15",21.5398,21.7234,21.2643,21.6591,1301400.0],["2020-12-16",21.8336,21.8336,21.2,21.3561,1018500.0],["2020-12-17",21.5398,21.5398,21.0072,21.2184,1538700.0],["2020-12-18",21.3102,21.3469,20.7042,20.9613,1857900.0],["2020-12-21",20.7869,21.0164,20.3553,20.8787,763700.0],["2020-12-22",20.943,20.943,20.6308,20.7777,458900.0],["2020-12-23",21.0072,21.2919,20.943,21.2092,564500.0],["2020-12-24",21.2827,21.301,21.0348,21.2459,172400.0],["2020-12-28",21.4663,21.5214,21.145,21.2276,628000.0],["2020-12-29",21.301,21.301,20.842,20.9797,869600.0],["2020-12-30",21.0348,21.4847,21.0164,21.3653,594500.0],["2020-12-31",21.4663,21.4984,21.0348,21.3837,1237400.0],["2021-01-04",21.3745,21.8611,20.6262,20.6951,1103900.0],["2021-01-05",20.6859,21.6499,20.5573,21.3837,1442400.0],["2021-01-06",21.8795,22.7976,21.8565,22.5314,1602000.0],["2021-01-07",22.8711,22.9262,22.2743,22.3018,1362800.0],["2021-01-08",22.5681,22.7517,22.0172,22.3569,1405400.0],["2021-01-11",21.9805,22.311,21.8703,22.2743,1051300.0],["2021-01-12",22.3569,22.6232,22.2651,22.4579,779600.0],["2021-01-13",22.5314,22.5865,22.1274,22.3569,906000.0],["2021-01-14",22.513,22.9537,22.3294,22.6048,812100.0],["2021-01-15",22.3018,22.5864,21.9621,22.2743,1327100.0],["2021-01-19",22.5405,22.6324,21.8703,22.1825,1008200.0],["2021-01-20",22.1549,22.4671,21.8978,22.4304,1322600.0],["2021-01-21",22.2778,22.5645,21.8339,21.8524,1371000.0],["2021-01-22",21.5565,21.9356,21.4251,21.8524,924000.0],["2021-01-25",21.4917,21.6489,21.1588,21.5565,3362500.0],["2021-01-26",21.8431,21.9079,21.2328,21.427,2489700.0],["2021-01-27",21.0201,21.0293,20.1693,20.4837,2913300.0],["2021-01-28",20.7427,21.4547,20.419,21.1311,2746900.0],["2021-01-29",20.9369,20.9369,20.2063,20.6964,15235000.0],["2021-02-01",21.0848,21.1033,20.3357,20.7057,2012800.0],["2021-02-02",21.0478,21.0663,20.5947,21.0571,1967300.0],["2021-02-03",21.0941,21.6859,20.9831,21.5657,2021300.0],["2021-02-04",21.7137,22.1113,21.6397,21.7784,1520900.0],["2021-02-05",22.0836,22.1761,21.7692,22.0558,1408200.0],["2021-02-08",22.1576,22.361,22.0188,22.3055,1238300.0],["2021-02-09",21.9634,22.1576,21.2513,21.6582,2050400.0],["2021-02-10",21.7876,21.8894,21.0941,21.2235,1325100.0],["2021-02-11",21.2883,21.5934,20.9184,21.2328,770200.0],["2021-02-12",21.1311,21.6767,21.1218,21.6397,892800.0],["2021-02-16",21.9264,22.6754,21.7876,22.5552,1765400.0],["2021-02-17",22.4997,22.7818,22.3703,22.7032,1282300.0],["2021-02-18",22.6199,22.7772,22.2038,22.2038,1661600.0],["2021-02-19",22.2778,23.4892,22.2778,23.2858,2091300.0],["2021-02-22",23.1933,24.5435,23.0176,24.3493,2293100.0],["2021-02-23",24.3955,24.9041,24.1736,24.7469,1779600.0],["2021-02-24",24.8856,25.422,24.525,25.1816,1583200.0],["2021-02-25",25.2001,25.274,24.2938,24.3493,1255000.0],["2021-02-26",24.4417,24.8764,24.0626,24.2845,1300500.0],["2021-03-01",24.9134,25.4867,24.6544,25.4775,1933800.0],["2021-03-02",25.3388,25.5977,24.8117,25.1076,1596200.0],["2021-03-03",25.1446,25.4775,24.9134,25.0243,1847900.0],["2021-03-04",25.2371,25.4359,24.3215,24.9596,1580700.0],["2021-03-05",25.4312,25.6948,24.8024,25.6347,1440500.0],["2021-03-08",25.8844,26.9201,25.7642,26.6889,2227800.0],["2021-03-09",26.6335,27.0311,26.4208,26.7074,1434500.0],["2021-03-10",26.7444,27.1698,26.3838,26.9479,1073500.0],["2021-03-11",27.0681,27.1421,26.3005,26.356,1475700.0],["2021-03-12",26.541,27.2346,26.4208,27.2161,1597600.0],["2021-03-15",27.2161,27.6877,27.0126,27.6784,951100.0],["2021-03-16",27.5027,27.5629,27.0681,27.2068,996500.0],["2021-03-17",27.2623,27.3548,26.9201,27.2253,912900.0],["2021-03-18",27.2531,27.5212,26.7167,26.8277,802400.0],["2021-03-19",26.8369,27.1236,26.4115,26.578,2507600.0],["2021-03-22",26.5872,26.6612,26.1988,26.5687,626800.0],["2021-03-23",26.1711,26.3653,24.9642,25.0613,1007400.0],["2021-03-24",25.3758,26.0046,25.1538,25.1723,1219900.0],["2021-03-25",24.9689,25.5977,24.5712,25.496,635800.0],["2021-03-26",25.8844,26.2451,25.5052,25.9491,794400.0],["2021-03-29",25.7364,26.1896,25.2186,25.385,676700.0],["2021-03-30",25.4312,25.8289,25.3018,25.7642,446800.0],["2021-03-31",25.9214,26.2543,25.6486,25.8104,916900.0],["2021-04-01",25.8566,26.504,25.6162,26.4947,830300.0],["2021-04-05",26.8184,26.9386,26.4577,26.6242,508500.0],["2021-04-06",26.8369,27.2531,26.615,26.652,835000.0],["2021-04-07",26.5872,26.6455,26.1526,26.319,399400.0],["2021-04-08",26.2635,26.2635,25.7734,26.0878,463500.0],["2021-04-09",26.0693,26.393,25.7734,26.3468,536400.0],["2021-04-12",26.5132,26.6057,26.2867,26.4023,331500.0],["2021-04-13",26.3468,26.3745,25.7919,26.0231,313600.0],["2021-04-14",26.3005,26.578,26.1711,26.2913,340600.0],["2021-04-15",26.5595,26.9941,26.356,26.9849,798300.0],["2021-04-16",27.1883,27.438,27.1143,27.3363,925400.0],["2021-04-19",27.1236,27.3825,26.9664,27.3548,1048900.0],["2021-04-20",27.0958,27.549,26.6704,26.9571,744900.0],["2021-04-21",26.8924,27.549,26.7537,27.4565,710000.0],["2021-04-22",27.5914,27.6658,27.21,27.3774,587900.0],["2021-04-23",27.3774,28.0705,27.3774,27.9263,552900.0],["2021-04-26",28.01,28.4379,27.8333,27.9449,731100.0],["2021-04-27",28.1123,28.2147,27.6658,28.1775,528300.0],["2021-04-28",28.1775,28.4193,27.917,28.224,741000.0],["2021-04-29",28.6519,29.024,28.1775,28.4658,940500.0],["2021-04-30",28.2798,28.7728,28.1449,28.3263,960700.0],["2021-05-03",28.9217,28.931,28.4379,28.503,928500.0],["2021-05-04",28.3356,28.8891,28.0007,28.8379,719600.0],["2021-05-05",29.1077,29.4519,28.8565,29.0333,1010200.0],["2021-05-06",29.0426,29.4798,28.7542,29.4426,768600.0],["2021-05-07",29.1356,29.5914,28.8565,29.5449,968700.0],["2021-05-10",29.7496,30.0845,29.6193,29.731,860000.0],["2021-05-11",29.3496,29.5821,29.01,29.3217,604800.0],["2021-05-12",29.3124,29.4891,28.3449,28.4379,559600.0],["2021-05-13",28.2612,29.2193,28.2612,29.0798,757500.0],["2021-05-14",29.4705,29.5356,29.0054,29.4147,588000.0],["2021-05-17",29.3868,29.8426,29.2761,29.731,709000.0],["2021-05-18",29.7217,30.0287,29.2472,29.331,840000.0],["2021-05-19",28.8379,29.2565,28.5402,29.2007,576100.0],["2021-05-20",28.9961,29.424,28.7821,29.3961,880600.0],["2021-05-21",29.6938,29.7682,29.2752,29.4519,553300.0],["2021-05-24",29.5821,29.7914,29.2938,29.6473,412300.0],["2021-05-25",29.6566,29.824,29.0054,29.1356,628000.0],["2021-05-26",29.3589,29.6007,29.1914,29.5728,1008300.0],["2021-05-27",29.8147,30.2798,29.7124,30.2519,716000.0],["2021-05-28",30.2798,30.3077,29.8482,30.2705,701000.0],["2021-06-01",30.6705,30.6705,30.2519,30.5868,726100.0],["2021-06-02",30.6984,30.9682,30.2798,30.7171,855600.0],["2021-06-03",30.5868,30.624,30.1682,30.3729,684200.0],["2021-06-04",30.4752,30.6147,30.1775,30.2333,758900.0],["2021-06-07",30.1775,30.4566,29.7775,29.8891,542700.0],["2021-06-08",29.9077,30.1961,29.5077,30.1868,560100.0],["2021-06-09",30.1496,30.2612,29.8612,30.2054,494800.0],["2021-06-10",30.3542,30.4101,29.5728,29.6659,412800.0],["2021-06-11",29.7217,29.891,29.3775,29.6007,465900.0],["2021-06-14",29.6007,29.7217,29.2565,29.4519,660400.0],["2021-06-15",29.5449,29.6659,29.4333,29.638,773900.0],["2021-06-16",29.4891,29.8147,29.2286,29.4519,581700.0],["2021-06-17",29.3868,29.4891,28.0937,28.4565,779900.0],["2021-06-18",28.0007,28.21,27.7309,27.7867,1137100.0],["2021-06-21",28.0937,28.5216,28.0165,28.5123,955000.0],["2021-06-22",28.6891,29.0891,28.4193,28.5496,793200.0],["2021-06-23",28.5496,28.8286,28.4007,28.6612,447200.0],["2021-06-24",28.8379,29.1542,28.4965,29.0612,612500.0],["2021-06-25",29.1449,29.5449,29.0519,29.3961,1341400.0],["2021-06-28",29.3496,29.5077,28.5775,28.6705,1125900.0],["2021-06-29",28.903,29.0519,28.3728,28.5402,808700.0],["2021-06-30",28.4751,29.0798,28.4379,29.0612,710600.0],["2021-07-01",29.2565,31.1264,29.2565,29.61,1193300.0],["2021-07-02",29.7217,29.7217,29.0426,29.2193,501600.0],["2021-07-06",29.21,29.21,28.1309,28.3449,537400.0],["2021-07-07",28.2147,28.6333,28.1309,28.6054,558900.0],["2021-07-08",28.0844,28.6426,27.8798,28.2798,322200.0],["2021-07-09",28.8007,29.1031,28.4844,28.8472,919600.0],["2021-07-12",28.7077,29.1635,28.5775,29.0891,431300.0],["2021-07-13",28.8937,29.1356,28.5496,28.5682,380500.0],["2021-07-14",28.7728,29.0147,28.5775,28.5961,708400.0],["2021-07-15",28.2798,28.6426,27.8984,28.1775,903400.0],["2021-07-16",28.3821,28.4565,27.4798,27.5449,582500.0],["2021-07-19",26.8937,27.1011,26.2983,26.9588,1127000.0],["2021-07-20",27.0146,28.4193,26.9588,28.2054,2708200.0],["2021-07-21",28.4286,28.7914,28.3635,28.4751,1172500.0],["2021-07-22",28.3769,28.4798,27.8623,28.3862,1032000.0],["2021-07-23",28.5172,29.1628,28.3395,29.1347,824200.0],["2021-07-26",29.2189,29.5558,28.9383,29.1254,475400.0],["2021-07-27",28.8166,29.2002,28.5734,29.1534,565200.0],["2021-07-28",29.1534,29.4248,28.6482,29.1815,892200.0],["2021-07-29",29.5183,29.8084,29.3031,29.5464,445000.0],["2021-07-30",29.3125,29.7148,29.3125,29.5745,861600.0],["2021-08-02",29.7429,30.4539,29.5296,29.5838,1001300.0],["2021-08-03",30.4072,31.7919,30.1733,31.5299,1862100.0],["2021-08-04",31.8106,32.007,31.1089,31.1182,998700.0],["2021-08-05",31.1837,31.4363,30.7533,30.8843,568700.0],["2021-08-06",31.2492,31.3989,30.9685,31.1463,1125900.0],["2021-08-09",31.0059,31.049,30.5849,30.8001,485600.0],["2021-08-10",30.903,31.4176,30.8001,31.1182,521900.0],["2021-08-11",31.2024,31.7544,30.9217,31.5954,639400.0],["2021-08-12",31.6047,31.717,31.2445,31.6047,501300.0],["2021-08-13",31.6234,31.7076,31.2398,31.2773,427100.0],["2021-08-16",31.0901,31.5673,30.8843,31.3802,493700.0],["2021-08-17",31.296,31.296,30.5381,30.9124,531900.0],["2021-08-18",30.8843,31.3147,30.8188,30.8656,672900.0],["2021-08-19",30.4446,30.7533,30.2762,30.351,689200.0],["2021-08-20",30.2762,30.6832,30.1358,30.6598,533700.0],["2021-08-23",30.875,31.0808,30.7346,30.8843,449900.0],["2021-08-24",31.0621,31.5954,30.9592,31.3708,865700.0],["2021-08-25",31.3802,31.7825,31.1931,31.7451,654000.0],["2021-08-26",31.8667,32.0257,31.5392,31.5579,812700.0],["2021-08-27",31.7919,32.5684,31.7919,32.2784,1387100.0],["2021-08-30",32.5965,32.7181,32.255,32.2877,775500.0],["2021-08-31",32.4281,32.559,31.9041,32.1474,879300.0],["2021-09-01",32.2035,32.3439,31.7825,31.848,901100.0],["2021-09-02",31.8854,32.1474,31.848,32.0445,553400.0],["2021-09-03",31.9322,31.9603,31.3521,31.6609,573600.0],["2021-09-07",31.5767,31.6983,31.1369,31.2211,447000.0],["2021-09-08",30.9779,31.0808,30.0703,30.6598,913400.0],["2021-09-09",30.5194,31.4363,30.5194,31.0808,1117300.0],["2021-09-10",31.0808,31.6047,30.8937,30.903,1091100.0],["2021-09-13",31.296,31.5767,30.9779,31.2492,621700.0],["2021-09-14",31.2398,31.2398,30.5101,30.5101,599400.0],["2021-09-15",30.4914,31.0621,30.2668,30.9217,531700.0],["2021-09-16",30.9872,31.3428,30.8282,31.034,738200.0],["2021-09-17",30.9498,31.1556,30.1358,30.5381,1567100.0],["2021-09-20",29.6867,30.1171,29.1722,30.0329,677700.0],["2021-09-21",30.3978,30.3978,29.2564,29.3686,726300.0],["2021-09-22",29.7055,30.4726,29.5651,30.2387,854400.0],["2021-09-23",30.4633,31.1089,30.2294,30.7346,642400.0],["2021-09-24",30.6691,31.0153,30.4455,30.5943,477800.0],["2021-09-27",30.744,31.6515,30.744,31.2398,563400.0],["2021-09-28",31.1556,31.2866,30.5475,30.6317,836200.0],["2021-09-29",30.8469,30.9592,30.5943,30.875,384600.0],["2021-09-30",30.9685,31.1182,30.2481,30.2481,671700.0],["2021-10-01",30.5756,31.2118,30.2762,31.0808,770100.0],["2021-10-04",31.1089,31.4083,30.7066,30.8188,635300.0],["2021-10-05",30.8937,31.0714,30.3884,30.5288,776700.0],["2021-10-06",30.0423,30.3417,29.3873,29.9394,839900.0],["2021-10-07",30.1452,30.7814,30.0236,30.2855,469400.0],["2021-10-08",30.2762,30.5381,30.0516,30.061,415000.0],["2021-10-11",29.9861,30.1031,29.2564,29.2844,509300.0],["2021-10-12",29.3499,29.6025,29.0786,29.3967,636600.0],["2021-10-13",29.5464,29.654,29.1188,29.3219,413700.0],["2021-10-14",29.6493,29.8177,29.2002,29.6119,1432000.0],["2021-10-15",29.9019,30.4259,29.8551,29.9581,775500.0],["2021-10-18",29.8271,30.7814,29.6587,30.3697,853000.0],["2021-10-19",30.4914,30.613,30.2855,30.3417,335400.0],["2021-10-20",30.22,30.875,30.1171,30.6878,492700.0],["2021-10-21",30.495,30.8713,30.3445,30.8242,515700.0],["2021-10-22",30.8054,31.3933,30.7302,31.2569,600000.0],["2021-10-25",31.2381,31.4921,30.9935,31.2663,1134500.0],["2021-10-26",31.445,31.7366,31.1911,31.2945,713800.0],["2021-10-27",31.3792,31.445,30.3445,30.3821,699500.0],["2021-10-28",32.254,33.0112,31.6144,32.4045,1694100.0],["2021-10-29",32.4797,33.6555,32.4139,33.3451,1034500.0],["2021-11-01",33.458,34.1164,33.2604,33.8248,861200.0],["2021-11-02",33.9095,34.8595,33.7213,34.8219,931000.0],["2021-11-03",34.7843,35.565,34.455,35.358,1004400.0],["2021-11-04",35.3956,35.6402,34.4174,34.5679,628800.0],["2021-11-05",35.0006,35.311,34.7843,34.963,1086200.0],["2021-11-08",35.3486,35.5367,34.9818,35.0476,857100.0],["2021-11-09",35.057,35.2922,34.3139,34.5021,716700.0],["2021-11-10",34.408,34.8219,33.7637,34.0694,772400.0],["2021-11-11",34.06,34.7748,33.9847,34.6055,645000.0],["2021-11-12",34.7372,34.9912,34.408,34.8501,729400.0],["2021-11-15",35.2263,35.3674,34.9912,35.1699,616700.0],["2021-11-16",35.0853,36.0917,34.9912,35.5273,846300.0],["2021-11-17",35.3204,35.8189,35.2781,35.5179,556500.0],["2021-11-18",35.5838,35.8189,35.2169,35.5367,557700.0],["2021-11-19",35.2828,35.565,34.7654,34.8407,570400.0],["2021-11-22",35.0664,35.4803,34.8595,34.9347,727000.0],["2021-11-23",34.6808,35.1887,34.0788,34.5773,1015900.0],["2021-11-24",34.3233,35.0006,34.2951,34.9347,663100.0],["2021-11-26",33.8624,34.5679,33.7308,34.107,652000.0],["2021-11-29",34.5021,34.9724,33.5897,33.7214,722600.0],["2021-11-30",33.3545,33.5991,32.6678,32.7619,719100.0],["2021-12-01",33.4956,34.5585,32.903,32.9218,1277400.0],["2021-12-02",32.9218,34.4362,32.8654,34.1164,801000.0],["2021-12-03",33.9941,34.3422,33.0629,33.5426,816700.0],["2021-12-06",33.8907,34.3422,33.3921,34.0976,1054100.0],["2021-12-07",34.5867,35.7061,34.5679,35.3957,1165300.0],["2021-12-08",35.5085,35.7249,34.8689,34.9159,748200.0],["2021-12-09",34.662,35.5179,34.6149,35.2358,822600.0],["2021-12-10",35.4333,35.7531,35.1793,35.5085,1045500.0],["2021-12-13",35.4709,35.7437,34.9442,35.0758,787700.0],["2021-12-14",34.7654,35.4333,34.1916,34.5679,1066500.0],["2021-12-15",34.5021,35.1887,33.8813,35.1793,635100.0],["2021-12-16",35.3392,36.1952,34.3346,34.5397,1293800.0],["2021-12-17",34.1823,34.3798,33.4015,33.5332,2576700.0],["2021-12-20",33.0817,33.1429,31.8213,32.7525,1355800.0],["2021-12-21",33.1664,34.2951,33.1664,34.1823,1058300.0],["2021-12-22",34.1823,34.8595,34.1258,34.6055,793600.0],["2021-12-23",34.8689,35.4521,34.7372,35.1981,794600.0],["2021-12-27",35.1981,35.8095,35.01,35.8001,540200.0],["2021-12-28",35.5273,36.0635,35.5273,35.8754,395600.0],["2021-12-29",35.8001,36.1576,35.6825,36.0353,376300.0],["2021-12-30",35.9506,36.1858,35.3674,35.4051,584700.0],["2021-12-31",35.3768,35.9412,35.3768,35.7437,426000.0],["2022-01-03",36.214,36.5432,35.1417,35.6402,720400.0],["2022-01-04",36.1199,36.1199,35.5556,35.8566,950600.0],["2022-01-05",36.0447,36.1293,35.2075,35.2734,986500.0],["2022-01-06",35.2734,36.2422,35.1135,35.9977,913400.0],["2022-01-07",35.9883,37.1829,35.1163,35.1511,447200.0],["2022-01-10",34.8031,35.0053,33.8342,34.4833,826300.0],["2022-01-11",34.5021,34.8811,34.1729,34.7748,935600.0],["2022-01-12",35.0664,35.5179,34.8689,35.2358,723300.0],["2022-01-13",35.4709,35.7625,35.1652,35.2828,582900.0],["2022-01-14",34.8219,34.9253,34.3422,34.7937,498700.0],["2022-01-18",34.2763,35.2169,34.2481,34.8877,1256200.0],["2022-01-19",35.1041,35.358,33.8624,33.8719,707600.0],["2022-01-20",34.0373,34.4248,33.1015,33.2055,632200.0],["2022-01-21",32.9408,33.3992,32.3737,32.6856,842600.0],["2022-01-24",31.9578,33.2433,31.3528,33.0826,1330000.0],["2022-01-25",32.5155,32.8085,31.419,32.3831,1099900.0],["2022-01-26",33.0164,33.2905,31.8633,32.1941,725300.0],["2022-01-27",32.5155,32.8746,31.5513,31.6742,490400.0],["2022-01-28",31.4852,32.024,30.9086,32.0145,717800.0],["2022-01-31",31.8538,32.7045,31.8538,32.695,781800.0],["2022-02-01",32.7423,32.9975,32.4729,32.9125,459100.0],["2022-02-02",32.9503,33.4512,32.8652,33.2716,492000.0],["2022-02-03",32.7707,33.1771,32.4209,32.5438,519300.0],["2022-02-04",32.4682,32.8652,30.9653,32.6005,877600.0],["2022-02-07",32.61,32.8652,32.3075,32.5438,924300.0],["2022-02-08",32.3075,33.2716,31.7971,32.7234,1325800.0],["2022-02-09",33.0826,34.3303,33.0164,33.886,958200.0],["2022-02-10",33.2433,33.6686,32.5722,32.9881,1022500.0],["2022-02-11",33.1582,33.1941,31.8349,31.9294,764400.0],["2022-02-14",31.9483,32.1799,31.282,31.7309,662100.0],["2022-02-15",32.3359,32.6194,32.1374,32.4398,609600.0],["2022-02-16",32.4871,33.2055,32.4304,33.1393,879400.0],["2022-02-17",32.6194,32.6194,31.7593,31.8822,471100.0],["2022-02-18",32.0807,32.4729,31.8727,32.0429,591200.0],["2022-02-22",32.0145,32.2697,31.0835,31.4663,592300.0],["2022-02-23",31.6648,31.8444,30.7763,30.8424,697300.0],["2022-02-24",30.0863,31.3434,29.7176,31.2489,963600.0],["2022-02-25",31.1827,32.2792,31.1733,32.2697,682200.0],["2022-02-28",31.6742,32.3548,31.6742,32.0712,818100.0],["2022-03-01",31.8633,32.1846,31.0315,31.5986,1371100.0],["2022-03-02",32.1374,32.695,32.0428,32.6005,845900.0],["2022-03-03",32.7707,33.0684,32.1185,32.695,1522500.0],["2022-03-04",32.1657,32.4115,31.5135,31.816,1384200.0],["2022-03-07",31.7026,31.8349,30.781,30.8897,1119400.0],["2022-03-08",31.1733,32.2792,31.0598,31.3434,1084000.0],["2022-03-09",32.1468,32.8179,31.9767,32.6478,668100.0],["2022-03-10",32.109,32.6194,31.92,32.4304,733300.0],["2022-03-11",32.7518,33.0353,32.4587,32.5249,923800.0],["2022-03-14",32.8652,32.9786,32.506,32.6289,1099100.0],["2022-03-15",32.8368,32.9786,32.2508,32.4209,815900.0],["2022-03-16",32.6194,33.6214,32.4115,33.2244,853400.0],["2022-03-17",32.903,33.4134,32.903,33.4134,732400.0],["2022-03-18",33.2622,33.7064,32.9786,33.6781,1472700.0],["2022-03-21",33.8104,34.1034,33.4701,33.6875,487500.0],["2022-03-22",33.8293,33.9144,33.1866,33.2716,846300.0],["2022-03-23",33.0259,33.1015,32.3548,32.5533,712300.0],["2022-03-24",32.6667,32.8047,32.1185,32.402,734300.0],["2022-03-25",32.3737,32.851,32.317,32.8179,735400.0],["2022-03-28",33.2433,33.3094,32.4209,33.0353,1207000.0],["2022-03-29",33.4796,34.1979,33.4796,34.0278,1126100.0],["2022-03-30",33.801,33.8955,33.2905,33.6025,1047400.0],["2022-03-31",33.6592,33.8624,32.8652,32.8746,818600.0],["2022-04-01",33.2055,33.4323,32.7659,33.2244,860500.0],["2022-04-04",33.092,33.2669,32.3264,32.8368,1382400.0],["2022-04-05",32.7518,32.9975,31.7498,31.7687,1308700.0],["2022-04-06",31.523,32.2319,31.4285,32.1374,1225000.0],["2022-04-07",31.9672,32.6053,31.7687,32.4398,545200.0],["2022-04-08",32.5249,32.8179,32.2603,32.3359,712200.0],["2022-04-11",32.2603,32.5249,31.9956,32.0807,575900.0],["2022-04-12",32.2792,32.8463,32.0759,32.1846,715800.0],["2022-04-13",32.3642,32.9266,32.2414,32.8557,705600.0],["2022-04-14",32.7234,33.1204,32.5457,32.6667,795500.0],["2022-04-18",32.5533,32.9408,32.3453,32.4871,591400.0],["2022-04-19",32.7045,33.5127,32.6761,33.4418,858000.0],["2022-04-20",33.8482,34.6895,33.7726,34.576,1086500.0],["2022-04-21",35.0462,35.4831,34.1059,34.4003,1047000.0],["2022-04-22",34.1534,34.4763,33.1182,33.1941,918100.0],["2022-04-25",32.9852,33.1372,32.0069,33.1182,720800.0],["2022-04-26",32.8902,33.2796,32.1589,32.1684,808100.0],["2022-04-27",32.1779,32.5198,31.703,32.1494,994200.0],["2022-04-28",32.6338,32.9092,31.8265,32.7477,1377000.0],["2022-04-29",32.3583,33.8305,32.0544,32.0829,1326100.0],["2022-05-02",32.1019,32.9377,31.6983,32.5103,1275000.0],["2022-05-03",32.6813,33.2036,32.5293,32.9567,955400.0],["2022-05-04",32.7952,33.6025,32.3014,33.5076,744400.0],["2022-05-05",33.0897,33.4126,32.4628,32.8142,705900.0],["2022-05-06",32.6813,32.8427,31.741,32.7003,1374900.0],["2022-05-09",32.2159,32.8427,32.0449,32.3298,934700.0],["2022-05-10",32.6623,32.8427,31.5036,31.817,1083500.0],["2022-05-11",31.8835,32.4818,31.5036,31.5511,998300.0],["2022-05-12",31.3231,31.9405,31.1806,31.798,832600.0],["2022-05-13",32.2064,32.8712,32.1779,32.8047,918400.0],["2022-05-16",32.7003,32.9472,32.0259,32.5103,715600.0],["2022-05-17",33.0232,33.688,32.7097,33.5455,613800.0],["2022-05-18",33.1466,33.4316,32.5056,32.5768,910800.0],["2022-05-19",32.2444,33.0612,32.0544,32.5198,754900.0],["2022-05-20",32.7288,32.9567,31.4751,32.1399,1061700.0],["2022-05-23",32.4723,33.1941,32.4486,32.8807,1087000.0],["2022-05-24",32.4153,32.6148,31.4371,32.0164,938300.0],["2022-05-25",31.8645,32.8047,31.8645,32.5388,552400.0],["2022-05-26",32.7193,33.3936,32.6053,33.2891,672800.0],["2022-05-27",33.669,34.0394,33.4981,34.0109,556000.0],["2022-05-31",33.65,33.8115,33.2226,33.6215,579200.0],["2022-06-01",33.764,33.9824,32.7667,33.2606,460600.0],["2022-06-02",33.4981,34.1914,33.1846,34.1534,1141900.0],["2022-06-03",33.9539,34.2199,33.726,34.0299,528900.0],["2022-06-06",34.1914,34.8847,34.0489,34.6283,935400.0],["2022-06-07",34.3243,35.5021,34.2389,35.4831,914500.0],["2022-06-08",35.3501,35.3501,34.4858,34.7707,542900.0],["2022-06-09",34.7138,34.9322,34.1914,34.2009,622500.0],["2022-06-10",33.6025,33.6168,32.667,33.0612,753300.0],["2022-06-13",32.0544,32.2824,31.4656,31.703,786600.0],["2022-06-14",31.7315,32.0829,30.6488,31.1332,886800.0],["2022-06-15",31.4656,31.8455,30.8577,31.3041,711000.0],["2022-06-16",30.5063,30.644,29.2431,29.4046,1053900.0],["2022-06-17",29.4046,29.6477,29.1007,29.2621,1351700.0],["2022-06-21",29.7275,29.9554,29.1956,29.5471,567300.0],["2022-06-22",28.9677,29.8225,28.8727,29.756,721300.0],["2022-06-23",29.5566,29.7038,28.9202,29.0532,994600.0],["2022-06-24",29.4806,30.3544,29.3713,30.0789,1619100.0],["2022-06-27",30.1549,30.4598,29.8225,30.1454,879800.0],["2022-06-28",30.4303,30.6678,29.9222,30.0124,682000.0],["2022-06-29",29.9365,29.9365,29.3381,29.5565,698600.0],["2022-06-30",29.1766,29.9555,29.1007,29.756,645700.0],["2022-07-01",29.604,30.1834,29.2954,29.9365,660000.0],["2022-07-05",29.3666,29.6325,28.7065,29.3951,709600.0],["2022-07-06",29.4901,29.737,28.8537,29.4996,832600.0],["2022-07-07",29.9365,30.2024,29.7038,29.927,886600.0],["2022-07-08",29.813,29.851,29.5376,29.775,662200.0],["2022-07-11",29.3856,29.9365,29.3856,29.7465,535100.0],["2022-07-12",29.604,29.9792,29.1671,29.2716,508500.0],["2022-07-13",28.9582,29.0456,28.5498,28.8252,607800.0],["2022-07-14",28.2459,28.5213,27.7235,28.4548,910200.0],["2022-07-15",28.8727,29.1861,28.5023,29.1292,805200.0],["2022-07-18",29.4046,29.4806,28.7113,28.7872,552100.0],["2022-07-19",29.3096,30.4493,29.0247,30.4113,667300.0],["2022-07-20",30.4493,30.8767,30.2594,30.8102,565900.0],["2022-07-21",30.7577,31.302,30.5476,31.2925,762200.0],["2022-07-22",31.2925,31.493,31.0155,31.2925,491000.0],["2022-07-25",31.3975,31.4548,31.0919,31.3307,358400.0],["2022-07-26",31.2256,31.8883,31.2256,31.6362,529900.0],["2022-07-27",31.8941,32.4957,31.7413,32.3811,582800.0],["2022-07-28",32.6007,33.4171,32.6007,33.3933,882200.0],["2022-07-29",33.4219,33.8325,32.849,33.7179,861100.0],["2022-08-01",33.8803,34.4055,33.7275,34.2336,911300.0],["2022-08-02",34.0904,34.0904,33.1927,33.2214,878900.0],["2022-08-03",33.3264,33.823,33.0686,33.5461,613000.0],["2022-08-04",33.6129,33.6129,33.0782,33.0877,629200.0],["2022-08-05",32.849,33.2787,32.5816,33.1355,567700.0],["2022-08-08",33.6225,34.014,33.2787,33.2882,731900.0],["2022-08-09",33.145,33.3073,32.7487,32.9254,706500.0],["2022-08-10",33.5652,34.1668,33.5556,33.9853,720100.0],["2022-08-11",34.3768,34.711,34.0092,34.0808,568800.0],["2022-08-12",34.0235,34.6824,34.0082,34.5774,340000.0],["2022-08-15",34.3386,34.902,34.3386,34.7874,390000.0],["2022-08-16",34.6824,35.5323,34.6824,35.475,678500.0],["2022-08-17",35.0071,35.179,34.6824,34.7779,546800.0],["2022-08-18",34.7111,35.3461,34.6203,35.2744,566900.0],["2022-08-19",35.0644,35.1408,34.3768,34.4628,502400.0],["2022-08-22",33.8898,33.9901,33.5079,33.5556,546100.0],["2022-08-23",33.5842,33.8707,33.3742,33.5461,458700.0],["2022-08-24",33.5461,33.7848,33.4506,33.5843,302400.0],["2022-08-25",33.7275,33.8994,33.6224,33.8421,334200.0],["2022-08-26",33.7943,33.7943,32.4288,32.4479,397700.0],["2022-08-29",32.1137,32.2569,31.8368,32.1041,710300.0],["2022-08-30",32.3333,32.3333,31.5503,31.7699,566500.0],["2022-08-31",32.0373,32.0373,31.2543,31.4739,616600.0],["2022-09-01",31.2543,31.3689,30.6527,31.3498,731500.0],["2022-09-02",31.7604,32.0373,31.0824,31.197,585000.0],["2022-09-06",31.4548,31.4548,30.7864,31.3116,646700.0],["2022-09-07",31.302,32.2474,31.2638,32.171,526400.0],["2022-09-08",31.8559,32.9349,31.7126,32.9063,683900.0],["2022-09-09",33.145,33.7323,33.0591,33.6511,570500.0],["2022-09-12",33.8516,34.0426,33.4601,33.632,822100.0],["2022-09-13",33.0495,33.1927,32.1805,32.2569,437600.0],["2022-09-14",32.4193,32.4193,31.5694,32.171,843100.0],["2022-09-15",31.98,32.5434,31.8368,32.2569,889700.0],["2022-09-16",31.7126,31.7126,30.9296,31.1206,1779400.0],["2022-09-19",30.8818,31.98,30.8436,31.8272,672800.0],["2022-09-20",31.5025,31.6076,31.0251,31.5025,669200.0],["2022-09-21",31.7413,31.9036,30.7577,30.7768,1062900.0],["2022-09-22",30.8914,30.8914,30.2134,30.3471,668900.0],["2022-09-23",29.9842,30.1036,29.3922,30.0702,861300.0],["2022-09-26",29.841,30.328,29.545,29.6882,617800.0],["2022-09-27",30.1275,30.1466,29.1057,29.4208,604300.0],["2022-09-28",29.6691,30.3901,29.4877,30.2039,478900.0],["2022-09-29",29.8696,30.137,29.3635,30.1179,579800.0],["2022-09-30",30.2134,30.7052,29.9078,30.1848,717200.0],["2022-10-03",30.7386,31.6649,30.6622,31.1206,958900.0],["2022-10-04",31.7317,32.4097,31.7317,32.276,1159200.0],["2022-10-05",31.789,32.6198,31.684,32.2856,731100.0],["2022-10-06",32.0946,32.2283,31.6744,31.8463,1257200.0],["2022-10-07",31.4262,31.4357,30.519,30.6527,816200.0],["2022-10-10",30.8914,30.9773,30.3662,30.5572,934900.0],["2022-10-11",30.5572,31.0155,30.3185,30.7386,1377700.0],["2022-10-12",30.815,30.815,30.2707,30.3471,771300.0],["2022-10-13",29.5927,31.8177,29.2299,31.5694,1299500.0],["2022-10-14",31.789,32.1423,30.7673,30.815,1017900.0],["2022-10-17",31.3975,31.8177,31.3307,31.6744,782200.0],["2022-10-18",32.4479,32.5434,31.8177,32.1423,1270800.0],["2022-10-19",31.7126,31.9514,31.1301,31.4644,913400.0],["2022-10-20",31.4307,31.8292,30.6435,30.7395,703700.0],["2022-10-21",30.7875,31.8819,30.7299,31.8531,682300.0],["2022-10-24",32.17,32.6212,31.7763,32.41,726300.0],["2022-10-25",32.3236,33.2356,32.17,33.0052,765600.0],["2022-10-26",33.2452,33.4948,32.9284,32.9284,635500.0],["2022-10-27",33.2836,33.4276,32.746,32.8804,1565600.0],["2022-10-28",35.1652,35.5492,34.1284,35.1268,1770300.0],["2022-10-31",35.482,35.7268,35.0404,35.0404,1752000.0],["2022-11-01",35.3668,36.0388,35.1748,35.818,1291300.0],["2022-11-02",35.6452,36.0484,34.81,34.8484,1020800.0],["2022-11-03",34.2628,35.4532,33.9844,34.9252,869500.0],["2022-11-04",35.6836,36.7972,35.5204,36.7684,1118100.0],["2022-11-07",36.73,36.9316,36.2308,36.49,1156900.0],["2022-11-08",36.5092,37.4116,36.4612,36.9604,644500.0],["2022-11-09",36.7108,37.2388,36.658,36.7204,674500.0],["2022-11-10",37.9492,38.2516,37.2964,37.9108,660000.0],["2022-11-11",37.93,38.3716,37.402,37.4692,1021900.0],["2022-11-14",37.4308,37.882,37.2436,37.3636,1041000.0],["2022-11-15",37.9972,38.0356,37.2484,37.5844,1303000.0],["2022-11-16",37.2964,37.738,37.2119,37.3924,780500.0],["2022-11-17",36.9508,37.1956,36.7108,37.1428,808200.0],["2022-11-18",37.7572,37.7956,37.2964,37.7956,666100.0],["2022-11-21",37.786,37.93,37.426,37.4404,733800.0],["2022-11-22",37.6036,38.4004,37.4884,38.3908,924900.0],["2022-11-23",38.3236,38.794,38.3236,38.458,514600.0],["2022-11-25",38.3812,38.6884,38.3812,38.5732,272000.0],["2022-11-28",38.2564,38.602,37.786,37.8052,1048900.0],["2022-11-29",38.2468,38.2468,37.6516,37.8916,651400.0],["2022-11-30",37.93,38.4196,37.4404,38.41,978500.0],["2022-12-01",38.6308,38.8996,38.2852,38.602,1072000.0],["2022-12-02",38.0932,38.5204,37.9492,38.2468,795300.0],["2022-12-05",37.9876,37.9876,37.6132,37.6612,523700.0],["2022-12-06",37.8052,37.9348,36.9604,37.4212,1335700.0],["2022-12-07",37.3156,37.8628,37.3156,37.4116,1010000.0],["2022-12-08",37.738,37.882,37.4836,37.738,521100.0],["2022-12-09",37.6516,37.9108,37.3636,37.4404,631500.0],["2022-12-12",37.4404,38.0932,37.4212,38.0932,917500.0],["2022-12-13",38.5252,38.65,37.3156,37.6228,1840600.0],["2022-12-14",37.8244,38.0548,36.9412,37.354,983600.0],["2022-12-15",36.9028,36.9316,35.8948,36.0772,1230800.0],["2022-12-16",35.6836,35.8468,35.2324,35.5684,2188600.0],["2022-12-19",35.6548,36.1828,35.6452,35.7796,734100.0],["2022-12-20",35.8084,36.5572,35.77,36.1348,1425400.0],["2022-12-21",36.5188,37.1572,36.369,37.1044,1209200.0],["2022-12-22",36.7204,36.7204,35.9524,36.4612,756100.0],["2022-12-23",36.3844,36.97,36.3172,36.6916,450800.0],["2022-12-27",36.6532,37.1428,36.5956,36.826,400300.0],["2022-12-28",36.8932,37.1044,36.2404,36.2692,568900.0],["2022-12-29",36.6052,36.97,36.4756,36.6628,541500.0],["2022-12-30",36.4228,36.9844,36.3316,36.9316,646400.0],["2023-01-03",37.0084,37.2196,36.2788,36.5572,703600.0],["2023-01-04",36.7108,37.1428,36.6436,36.9604,1012800.0],["2023-01-05",36.8932,37.0391,36.01,36.2116,956600.0],["2023-01-06",36.4804,37.2772,36.3364,37.1908,879400.0],["2023-01-09",37.4404,38.3332,37.2532,37.3156,751000.0],["2023-01-10",37.2292,37.5652,37.1524,37.5556,486300.0],["2023-01-11",37.6516,37.8628,37.6324,37.6516,817600.0],["2023-01-12",37.8436,38.4772,37.6132,38.074,588600.0],["2023-01-13",37.8052,38.1988,37.7284,38.1508,457300.0],["2023-01-17",38.266,38.4196,37.9492,38.266,882400.0],["2023-01-18",38.4388,38.5444,37.6708,37.6708,740100.0],["2023-01-19",37.4539,37.5599,36.7885,37.0488,855200.0],["2023-01-20",37.1549,37.4731,36.6728,37.4731,753500.0],["2023-01-23",37.5599,37.6515,37.1067,37.3188,1593800.0],["2023-01-24",37.0199,37.8878,36.8463,37.4153,1016800.0],["2023-01-25",37.1067,37.5696,36.7981,37.3767,638200.0],["2023-01-26",37.7046,37.9071,37.3092,37.5888,689700.0],["2023-01-27",37.5406,38.0999,37.4924,37.6274,518600.0],["2023-01-30",37.3767,37.9746,37.3767,37.5985,661800.0],["2023-01-31",37.8588,38.3699,37.5599,38.3314,1001400.0],["2023-02-01",38.206,38.5146,37.7528,38.3217,1007200.0],["2023-02-02",38.4567,38.4953,37.7528,37.9649,1453600.0],["2023-02-03",37.7142,38.9582,37.6081,38.8135,1048600.0],["2023-02-06",38.4664,39.2378,38.4182,38.9967,1617300.0],["2023-02-07",41.07,41.9765,39.8743,41.8897,3673300.0],["2023-02-08",42.5261,43.1819,41.8897,43.0951,1792800.0],["2023-02-09",43.2011,43.4133,42.8251,43.0276,1348700.0],["2023-02-10",43.1143,43.394,42.7142,42.9793,1360200.0],["2023-02-13",42.9794,43.8569,42.7286,43.7315,1263700.0],["2023-02-14",43.6544,44.1751,43.4422,43.963,1095900.0],["2023-02-15",43.5772,44.4258,43.4904,44.0401,988100.0],["2023-02-16",43.5483,44.5898,43.4046,44.1751,1296200.0],["2023-02-17",44.1172,44.7681,43.9051,44.6283,1317500.0],["2023-02-21",44.1365,44.5415,43.4712,43.8279,912900.0],["2023-02-22",43.9244,44.4355,43.7026,43.8087,1076000.0],["2023-02-23",44.0015,44.5319,43.799,44.339,1353100.0],["2023-02-24",43.9533,44.4451,43.5387,44.2137,936200.0],["2023-02-27",44.4837,44.7537,43.8087,43.9822,1348100.0],["2023-02-28",43.9822,44.4933,43.9822,44.204,1230800.0],["2023-03-01",44.2233,44.7595,44.098,44.503,838500.0],["2023-03-02",44.2233,44.4837,43.7749,44.4837,1265300.0],["2023-03-03",44.6573,44.7055,44.1847,44.6187,833900.0],["2023-03-06",44.5319,44.8983,44.2137,44.3969,1040400.0],["2023-03-07",44.4933,44.9176,44.1462,44.4258,1460300.0],["2023-03-08",44.6765,44.9948,44.3294,44.4644,631600.0],["2023-03-09",44.7151,44.7248,43.2976,43.3361,997900.0],["2023-03-10",43.0661,43.3651,41.8077,42.0729,965700.0],["2023-03-13",41.3882,41.6197,40.6216,40.9061,946200.0],["2023-03-14",42.2658,43.1915,41.88,42.6515,1779000.0],["2023-03-15",41.5425,41.5425,39.3439,39.6236,1685100.0],["2023-03-16",39.3053,40.882,39.1992,40.8482,1173200.0],["2023-03-17",40.5107,40.5599,39.4789,39.6814,1724500.0],["2023-03-20",40.2021,40.6554,39.6718,40.4432,912100.0],["2023-03-21",41.3207,41.6293,40.6939,41.0797,1093200.0],["2023-03-22",41.1182,41.205,40.0816,40.1539,979200.0],["2023-03-23",40.2986,40.8193,39.3246,39.5946,613100.0],["2023-03-24",39.1028,39.6236,38.5725,39.4596,1116600.0],["2023-03-27",39.7296,40.2986,39.6332,39.99,780700.0],["2023-03-28",40.0286,40.3757,39.7875,40.0864,552100.0],["2023-03-29",40.5493,40.7904,40.1539,40.6168,1128600.0],["2023-03-30",40.8868,41.0507,40.5107,40.7132,567700.0],["2023-03-31",40.9736,41.4365,40.7325,41.4075,751200.0],["2023-04-03",42.2175,43.5483,42.2175,42.9022,1634300.0],["2023-04-04",42.7768,42.8443,39.7585,40.1057,1296300.0],["2023-04-05",39.9225,39.99,39.0642,39.7007,1797700.0],["2023-04-06",39.7585,40.4095,39.3825,40.2214,1743000.0],["2023-04-10",40.0478,40.6602,39.855,40.5686,1728300.0],["2023-04-11",40.8193,40.9157,40.4529,40.665,953400.0],["2023-04-12",41.0604,41.4075,40.8097,41.369,815900.0],["2023-04-13",41.4557,41.5425,40.3709,41.2147,1152100.0],["2023-04-14",41.3593,41.6872,40.7614,41.2918,861200.0],["2023-04-17",41.2629,41.6968,41.0507,41.3979,761000.0],["2023-04-18",41.5136,41.8415,41.1231,41.2436,699400.0],["2023-04-19",42.7961,42.9215,42.1018,42.4683,1363600.0],["2023-04-20",42.1886,42.6997,41.9765,42.179,711700.0],["2023-04-21",42.0633,42.2947,41.7354,42.0247,579800.0],["2023-04-24",42.0054,42.2754,41.8415,42.2465,668900.0],["2023-04-25",41.7643,42.4104,41.7643,41.9475,1002700.0],["2023-04-26",41.639,41.774,41.0797,41.1086,725400.0],["2023-04-27",41.3361,42.5078,41.3361,42.4109,1468700.0],["2023-04-28",40.6487,41.1764,38.9145,40.6002,2295400.0],["2023-05-01",41.0166,41.5201,40.3291,41.3071,1496000.0],["2023-05-02",41.2877,41.4378,40.5809,41.249,893400.0],["2023-05-03",41.5007,41.98,41.0844,41.0941,923700.0],["2023-05-04",40.5905,40.5905,39.2785,39.5254,1421400.0],["2023-05-05",40.1161,40.881,40.0677,40.4163,872900.0],["2023-05-08",40.5906,40.7261,39.7869,40.1064,816500.0],["2023-05-09",40.0193,40.4744,39.7094,40.3775,808300.0],["2023-05-10",40.7842,40.9101,39.7917,40.3194,651300.0],["2023-05-11",40.0677,40.2807,39.7288,39.9418,603200.0],["2023-05-12",40.271,40.5131,39.6126,39.9418,592400.0],["2023-05-15",39.8837,40.2807,39.7433,40.1161,520100.0],["2023-05-16",39.8643,40.0193,38.9454,39.1962,641800.0],["2023-05-17",39.5932,40.1258,39.3512,39.9902,606600.0],["2023-05-18",39.8837,41.1909,39.6271,41.0747,799400.0],["2023-05-19",41.4717,41.5782,40.5615,40.9391,1022400.0],["2023-05-22",41.5104,42.6046,41.1425,41.6557,854400.0],["2023-05-23",41.0069,41.0505,40.058,40.3969,973000.0],["2023-05-24",39.9321,39.9321,39.1575,39.661,769600.0],["2023-05-25",40.8036,42.2463,40.668,42.1979,1746300.0],["2023-05-26",42.2754,43.5632,42.1979,43.3114,1342500.0],["2023-05-30",43.7375,43.8924,43.0887,43.3792,947400.0],["2023-05-31",43.6116,43.9602,41.9171,42.0043,1024600.0],["2023-06-01",42.2463,42.866,41.8397,42.8563,1073200.0],["2023-06-02",43.3308,44.9769,43.3308,44.667,1182500.0],["2023-06-05",44.2797,44.333,43.4276,43.873,599200.0],["2023-06-06",43.9408,44.7929,43.631,44.5799,515200.0],["2023-06-07",44.8123,46.1243,44.6089,46.0904,1074900.0],["2023-06-08",45.8774,46.3703,45.6547,46.1485,651600.0],["2023-06-09",46.3034,46.3034,45.4029,45.9452,817800.0],["2023-06-12",46.0614,46.8747,45.6499,46.7876,697900.0],["2023-06-13",46.7198,47.3008,46.5358,46.7973,1122800.0],["2023-06-14",46.7682,46.9812,45.8387,46.4584,946200.0],["2023-06-15",46.1872,46.865,46.0517,46.7682,903200.0],["2023-06-16",46.8941,47.049,46.0711,46.1292,1581000.0],["2023-06-20",45.7031,46.3615,45.219,46.2066,1337700.0],["2023-06-21",46.1001,46.836,45.8871,46.3615,950000.0],["2023-06-22",46.3034,46.5358,45.8241,46.3325,772300.0],["2023-06-23",45.7999,46.9135,45.6644,46.6617,1656400.0],["2023-06-26",46.7682,48.4385,46.7101,48.1916,1726500.0],["2023-06-27",47.9786,49.3729,47.9786,49.1696,1674600.0],["2023-06-28",48.9759,49.3148,48.7435,49.1599,1485300.0],["2023-06-29",49.1599,49.4697,48.85,49.3051,834600.0],["2023-06-30",49.9345,50.2928,49.3923,50.0313,939300.0],["2023-07-03",49.8667,49.9829,49.4891,49.7602,407400.0],["2023-07-05",49.2374,49.3342,48.7726,48.8016,1104300.0],["2023-07-06",48.4337,48.7338,47.6978,48.0367,1496600.0],["2023-07-07",47.8818,49.5569,47.8818,48.9953,1183200.0],["2023-07-10",48.9565,50.225,48.608,50.1766,1058600.0],["2023-07-11",50.3218,50.7237,49.9732,50.2347,1269300.0],["2023-07-12",50.622,51.232,50.2153,50.5349,1264600.0],["2023-07-13",50.8157,51.4644,50.5058,51.416,1117300.0],["2023-07-14",51.4547,51.6193,50.9706,51.4257,1473900.0],["2023-07-17",51.4063,52.3455,51.232,52.1713,1405300.0],["2023-07-18",52.0647,53.8464,51.9389,53.7592,1868800.0],["2023-07-19",53.3816,53.5453,52.4424,52.8491,1364200.0],["2023-07-20",53.1259,53.2425,52.2517,52.2711,1558300.0],["2023-07-21",52.4362,52.8054,51.834,51.834,1128800.0],["2023-07-24",51.7951,52.2322,51.4357,51.6202,836700.0],["2023-07-25",51.3094,51.8825,51.1637,51.3482,1335600.0],["2023-07-26",51.2608,51.3968,49.7357,50.7363,2636500.0],["2023-07-27",52.9316,52.9996,50.5905,50.8334,2091100.0],["2023-07-28",51.766,53.6505,51.2055,51.6882,2297300.0],["2023-07-31",52.2711,52.4459,50.4157,51.3677,1875200.0],["2023-08-01",50.95,53.3202,50.7557,53.0968,2385100.0],["2023-08-02",52.8636,54.7287,52.8199,54.5442,3191600.0],["2023-08-03",54.0099,54.2372,53.0142,53.5533,2169600.0],["2023-08-04",53.7088,54.0585,52.7665,52.8054,1389600.0],["2023-08-07",52.6985,53.7865,52.5042,53.7282,1858000.0],["2023-08-08",53.4173,53.9322,52.9608,53.6213,1084600.0],["2023-08-09",53.7476,53.7476,52.6888,52.7665,1510600.0],["2023-08-10",52.8442,53.563,51.6105,51.8048,1148400.0],["2023-08-11",51.8728,52.7034,51.4561,52.1739,966400.0],["2023-08-14",51.8242,52.7665,51.5911,52.5042,715600.0],["2023-08-15",52.1934,52.3051,51.8339,51.8728,669600.0],["2023-08-16",51.698,51.9894,50.7314,50.7751,805600.0],["2023-08-17",50.9985,51.324,49.9591,50.0271,765000.0],["2023-08-18",49.7357,50.3186,49.5414,50.0077,719300.0],["2023-08-21",50.2797,50.8625,49.9106,50.6683,896000.0],["2023-08-22",50.8625,50.8674,49.93,50.202,748800.0],["2023-08-23",50.5614,51.6105,50.1923,51.426,528900.0],["2023-08-24",51.7951,52.8248,51.2608,51.29,972300.0],["2023-08-25",51.4842,52.0185,50.8965,51.6397,525700.0],["2023-08-28",51.6202,52.7616,51.5328,52.4168,539400.0],["2023-08-29",52.1545,53.4076,52.1118,53.3493,729000.0],["2023-08-30",53.4853,53.8059,53.0385,53.7573,746300.0],["2023-08-31",53.8545,55.2436,53.8302,54.923,1382200.0],["2023-09-01",55.2241,55.841,54.7676,55.7195,1394000.0],["2023-09-05",55.1756,55.4961,53.7233,53.8156,1136500.0],["2023-09-06",53.8545,54.5247,53.5533,54.2527,869400.0],["2023-09-07",53.9127,55.807,53.6816,55.5738,1720600.0],["2023-09-08",55.4573,57.1184,55.3407,55.8944,2140400.0],["2023-09-11",55.8944,56.6909,55.7341,56.5452,1395100.0],["2023-09-12",56.3995,57.2932,55.5768,55.6127,2395500.0],["2023-09-13",55.7487,56.2004,53.1939,54.4276,2764200.0],["2023-09-14",54.5442,55.1464,53.835,55.1076,1972900.0],["2023-09-15",54.5927,54.6219,53.3299,53.9807,3541200.0],["2023-09-18",53.9127,55.1756,53.6019,54.7287,1449900.0],["2023-09-19",54.4956,54.7287,53.1385,53.8739,909400.0],["2023-09-20",54.311,54.9424,53.1988,53.2813,1048200.0],["2023-09-21",52.9899,53.0531,51.7077,51.8728,1736100.0],["2023-09-22",51.9408,52.6499,51.8242,51.9894,920000.0],["2023-09-25",51.9408,52.9802,51.9408,52.5625,1170500.0],["2023-09-26",51.6494,51.9019,50.6974,50.9305,1832700.0],["2023-09-27",51.358,52.0185,51.154,51.63,1707700.0],["2023-09-28",51.6008,53.0288,51.5668,52.3294,1254500.0],["2023-09-29",52.6596,52.6985,51.3871,51.4745,1051700.0],["2023-10-02",51.3094,51.7368,50.3866,50.5323,973800.0],["2023-10-03",50.678,51.0908,49.8814,50.202,1184800.0],["2023-10-04",50.1534,50.7071,49.2986,50.5808,1260600.0],["2023-10-05",50.542,50.6391,49.6191,49.9688,1068400.0],["2023-10-06",49.9494,51.8728,49.7862,51.7174,1411300.0],["2023-10-09",51.6008,51.8135,50.9111,51.7368,580400.0],["2023-10-10",51.8437,52.3196,51.4211,51.562,1241600.0],["2023-10-11",51.5717,52.8539,51.5717,52.8345,1160800.0],["2023-10-12",53.0093,53.529,52.2682,52.6305,940500.0],["2023-10-13",52.4556,52.6014,48.9635,49.2403,2913900.0],["2023-10-16",50.1146,50.7751,49.4346,50.066,1558100.0],["2023-10-17",49.6677,51.1734,49.524,50.7071,1331900.0],["2023-10-18",49.5123,49.6434,47.3849,47.9095,1914900.0],["2023-10-19",47.6707,48.1093,46.725,46.9688,2042800.0],["2023-10-20",46.764,46.8274,45.4187,46.1889,2311500.0],["2023-10-23",46.2668,46.7474,45.8672,46.2376,1736400.0],["2023-10-24",46.7348,46.881,46.0231,46.2864,1099800.0],["2023-10-25",47.2807,47.5049,45.4772,45.526,1198700.0],["2023-10-26",45.6917,46.3448,45.3505,45.6429,1741200.0],["2023-10-27",45.9159,46.686,44.4585,44.7266,2158600.0],["2023-10-30",45.8184,47.037,45.4577,46.5203,2250300.0],["2023-10-31",46.1304,47.1637,45.8964,46.92,1862500.0],["2023-11-01",47.0077,48.3823,46.92,48.1191,2103900.0],["2023-11-02",48.743,49.0744,47.8169,48.1971,963200.0],["2023-11-03",49.0159,49.3766,48.6065,48.6455,900200.0],["2023-11-06",48.7137,48.7917,47.851,48.5285,960300.0],["2023-11-07",48.1873,49.0842,48.0411,48.6942,839900.0],["2023-11-08",48.7722,49.5521,48.6455,49.1232,961200.0],["2023-11-09",49.5131,49.8348,48.6747,48.6845,1422100.0],["2023-11-10",49.0257,50.3418,48.7917,49.9908,1479900.0],["2023-11-13",49.7276,50.215,49.6301,50.1468,792200.0],["2023-11-14",51.2191,52.4475,51.185,51.8625,1012900.0],["2023-11-15",51.9405,52.4475,51.7212,51.8528,1029900.0],["2023-11-16",51.8528,52.5254,51.1801,51.3069,1617800.0],["2023-11-17",51.4921,51.8625,51.3069,51.8333,976400.0],["2023-11-20",51.5213,52.3305,51.3654,52.2525,1245100.0],["2023-11-21",51.9893,52.35,51.9015,52.2525,1278100.0],["2023-11-22",52.5644,53.2858,52.5644,52.9446,906000.0],["2023-11-24",52.8666,53.3053,52.6619,52.7497,450500.0],["2023-11-27",52.8228,53.2468,52.4085,52.9446,977100.0],["2023-11-28",52.7887,53.2956,51.2094,51.2191,1419800.0],["2023-11-29",51.9795,52.2379,50.9462,51.2581,1095100.0],["2023-11-30",51.5701,52.2817,51.3751,51.9113,1072900.0],["2023-12-01",51.7261,52.9836,51.7261,52.7984,745400.0],["2023-12-04",52.3402,53.3005,52.1453,53.1786,800000.0],["2023-12-05",52.8764,53.3346,52.4572,52.6229,798300.0],["2023-12-06",52.9349,53.9585,52.6181,52.7009,533800.0],["2023-12-07",52.7107,53.1884,52.6034,53.0324,510500.0],["2023-12-08",53.0616,54.2558,53.0616,54.0462,871000.0],["2023-12-11",54.3484,55.4354,54.3289,55.1381,800300.0],["2023-12-12",55.567,56.2007,55.3623,55.8692,864900.0],["2023-12-13",55.9375,56.0983,54.5727,55.1868,1386500.0],["2023-12-14",55.84,57.9067,55.7961,57.7312,1523500.0],["2023-12-15",57.429,57.9749,57.0195,57.351,1879800.0],["2023-12-18",57.351,57.351,56.3372,56.8148,1456400.0],["2023-12-19",56.9806,57.351,56.7515,57.2145,819300.0],["2023-12-20",57.234,57.6142,56.2397,56.2689,811600.0],["2023-12-21",56.6881,56.9806,56.2494,56.8538,1345900.0],["2023-12-22",57.2438,57.6045,56.9903,57.546,668100.0],["2023-12-26",57.5557,57.8774,57.4095,57.507,930600.0],["2023-12-27",57.7312,58.0822,57.2243,57.3803,722600.0],["2023-12-28",57.0488,57.9603,57.0488,57.7994,860500.0],["2023-12-29",58.0432,58.0675,57.3023,57.6045,914300.0],["2024-01-02",57.1365,57.4387,56.3469,56.6686,1064800.0],["2024-01-03",56.1227,56.1227,54.4557,54.6701,1476700.0],["2024-01-04",55.0211,55.3623,54.7579,54.8651,782300.0],["2024-01-05",54.6799,55.1283,54.4167,54.9431,798500.0],["2024-01-08",55.2843,56.0057,54.6799,55.9862,678500.0],["2024-01-09",55.2356,55.7815,54.7335,55.528,1287300.0],["2024-01-10",55.5475,55.7084,54.6604,55.0893,1246500.0],["2024-01-11",55.0113,55.2453,54.134,55.1576,728700.0],["2024-01-12",55.0796,55.4988,54.2802,54.8456,599000.0],["2024-01-16",54.1827,54.8554,53.8025,54.8456,660200.0],["2024-01-17",54.0657,54.7579,54.0657,54.3777,651400.0],["2024-01-18",54.8472,55.1602,54.407,55.0526,482300.0],["2024-01-19",55.2874,56.7743,54.7787,56.7743,1002700.0],["2024-01-22",57.4003,57.7524,56.8623,57.2242,836600.0],["2024-01-23",57.2438,57.4492,56.29,56.6666,696600.0],["2024-01-24",57.3025,57.7035,56.5639,56.5982,882200.0],["2024-01-25",57.2047,57.6057,56.784,57.1068,836900.0],["2024-01-26",57.4101,58.3883,57.1068,57.5861,1042500.0],["2024-01-29",57.3318,58.447,57.3318,58.4274,640000.0],["2024-01-30",58.3785,60.3838,58.3785,60.1001,1588900.0],["2024-01-31",59.836,60.1197,58.7013,58.7306,1058200.0],["2024-02-01",59.2589,61.3131,59.2589,61.137,1651300.0],["2024-02-02",60.9609,62.5505,60.9609,62.0467,2034400.0],["2024-02-05",61.4598,62.438,60.9022,61.6359,2434000.0],["2024-02-06",62.0565,64.6487,58.9752,60.4718,3949200.0],["2024-02-07",61.2152,63.1227,60.5403,62.5749,1903000.0],["2024-02-08",62.6825,63.4651,62.3304,62.8879,1840800.0],["2024-02-09",62.7314,63.2988,62.1543,62.6532,1360500.0],["2024-02-12",62.5456,62.9564,61.988,62.3989,801400.0],["2024-02-13",60.6577,61.3913,59.8947,60.8533,1627100.0],["2024-02-14",61.362,62.1054,60.9218,61.9978,1235400.0],["2024-02-15",62.6043,62.6043,61.1076,61.8706,1493500.0],["2024-02-16",62.0076,63.3575,61.7043,62.1836,1309100.0],["2024-02-20",61.5576,62.0858,60.8827,61.3424,918000.0],["2024-02-21",60.9609,61.8511,60.7555,61.8217,1030900.0],["2024-02-22",63.1227,65.1329,63.1227,64.1987,1582500.0],["2024-02-23",64.3944,65.0204,64.0031,64.727,1038800.0],["2024-02-26",64.7269,64.9617,64.3846,64.678,707300.0],["2024-02-27",65.353,65.4899,64.5215,64.7954,1245000.0],["2024-02-28",64.6585,65.1867,64.365,64.6976,675300.0],["2024-02-29",64.6878,66.2921,64.6585,65.8519,1674200.0],["2024-03-01",65.8519,67.8865,65.8519,67.2409,1851400.0],["2024-03-04",67.4952,68.6006,67.4493,67.9159,1611900.0],["2024-03-05",67.28,67.5833,66.3899,66.8007,1470100.0],["2024-03-06",67.6322,68.4539,67.2018,67.818,853900.0],["2024-03-07",68.1311,68.7082,67.9256,68.2778,827500.0],["2024-03-08",68.4049,68.7571,66.8203,67.0844,1235800.0],["2024-03-11",66.8398,67.3485,66.0328,66.8203,1292900.0],["2024-03-12",66.8496,68.4539,66.61,68.3658,928400.0],["2024-03-13",68.4343,69.4418,68.2484,69.2071,1134200.0],["2024-03-14",69.5005,69.8527,68.1898,68.7473,1146800.0],["2024-03-15",68.2778,69.256,68.2778,68.4343,1871300.0],["2024-03-18",69.0017,69.7392,68.6691,69.0995,1305300.0],["2024-03-19",68.6299,70.1168,68.493,69.8331,1378100.0],["2024-03-20",70.019,71.4569,69.9407,71.1928,1189200.0],["2024-03-21",71.6917,72.7286,71.6134,72.0438,1369200.0],["2024-03-22",72.0438,72.619,71.8286,72.0732,1126600.0],["2024-03-25",71.8971,72.7491,71.7553,72.4155,951400.0],["2024-03-26",72.4155,73.6481,72.2786,73.2959,1626200.0],["2024-03-27",73.7361,74.2839,72.4644,73.7654,1182500.0],["2024-03-28",73.8926,74.6263,73.0514,73.7557,1665900.0],["2024-04-01",74.0589,74.0589,73.0807,73.5209,1030200.0],["2024-04-02",73.159,73.7361,72.8567,73.56,844100.0],["2024-04-03",73.4231,75.1643,73.4231,74.9001,906100.0],["2024-04-04",75.4284,76.1405,73.7361,73.9024,1132300.0],["2024-04-05",74.3817,76.6315,74.3426,76.4261,964800.0],["2024-04-08",76.7196,77.0326,75.8099,76.3674,988300.0],["2024-04-09",77.0033,77.2576,73.0807,73.3644,2178800.0],["2024-04-10",71.6525,74.0061,70.7027,72.8068,1552800.0],["2024-04-11",73.1003,73.7557,72.4645,73.2666,1117800.0],["2024-04-12",72.3373,73.3155,71.9754,72.5525,824000.0],["2024-04-15",73.8535,74.1274,72.0487,72.6112,1311900.0],["2024-04-16",72.1906,72.2884,70.958,71.5547,1333600.0],["2024-04-17",71.7895,72.259,70.0679,70.958,1245900.0],["2024-04-18",71.2515,72.0438,69.8918,69.9798,1662200.0],["2024-04-19",69.8136,70.8407,69.5103,70.0679,1868800.0],["2024-04-22",70.5961,70.6744,69.1288,69.6179,1858700.0],["2024-04-23",70.5765,71.3689,70.0757,70.9385,1438000.0],["2024-04-24",74.5284,74.7339,71.0754,72.1123,1840600.0],["2024-04-25",70.8177,73.5441,70.7785,73.0048,1618200.0],["2024-04-26",73.093,74.2993,73.093,74.2307,1053100.0],["2024-04-29",74.2405,74.5739,73.2794,73.8286,1005000.0],["2024-04-30",73.5932,74.5347,70.6608,70.6804,2227300.0],["2024-05-01",70.5824,71.465,69.4398,69.6997,1704800.0],["2024-05-02",70.3078,70.6461,68.0423,70.5137,2720900.0],["2024-05-03",73.1911,75.0701,72.024,74.4268,3015100.0],["2024-05-06",75.2996,76.2549,74.0737,74.927,2542700.0],["2024-05-07",74.5837,76.2509,74.5837,76.1136,1756700.0],["2024-05-08",76.5648,78.487,76.2313,78.3889,2057400.0],["2024-05-09",78.5556,80.7132,78.1731,80.4876,2701500.0],["2024-05-10",81.0663,82.1647,79.7129,80.164,1569500.0],["2024-05-13",80.1738,80.419,78.0947,79.046,1286000.0],["2024-05-14",78.7616,80.1444,77.9966,80.0953,1285100.0],["2024-05-15",80.9094,82.5668,80.9094,82.4883,1423500.0],["2024-05-16",82.0568,82.7335,78.8302,78.8596,1645400.0],["2024-05-17",80.37,80.6642,77.8887,78.4674,1627600.0],["2024-05-20",78.5752,80.5759,78.4919,80.0659,1071700.0],["2024-05-21",79.5952,81.6253,79.4383,81.5958,1414600.0],["2024-05-22",81.2722,81.537,79.7227,80.5563,1232200.0],["2024-05-23",81.8214,83.1503,80.723,80.7721,1358900.0],["2024-05-24",81.1643,84.0967,80.978,83.7829,1584800.0],["2024-05-28",84.4595,84.9009,81.6645,81.6743,1357000.0],["2024-05-29",80.8603,81.6057,80.5661,81.3997,1263900.0],["2024-05-30",81.3507,82.1352,80.9878,81.0957,1367000.0],["2024-05-31",81.0074,81.488,76.7217,79.8109,2566800.0],["2024-06-03",80.3503,80.3503,76.1136,77.9476,2161000.0],["2024-06-04",77.8887,77.8887,74.3974,75.1525,2629400.0],["2024-06-05",77.3101,78.2712,76.5795,77.8299,1426200.0],["2024-06-06",79.7227,80.0953,74.5641,75.2212,1880100.0],["2024-06-07",75.1819,77.0943,74.4366,75.4565,1509600.0],["2024-06-10",74.7701,77.2709,74.7701,76.7217,1041100.0],["2024-06-11",76.3098,76.908,75.6527,76.8688,1056100.0],["2024-06-12",78.232,80.468,77.8593,79.7129,1493300.0],["2024-06-13",79.6246,80.3111,78.3693,80.2032,835900.0],["2024-06-14",78.7812,79.5834,75.231,77.0355,1770300.0],["2024-06-17",76.908,77.6926,75.5546,76.908,1404700.0],["2024-06-18",76.6726,78.5556,75.9175,78.2222,1371500.0],["2024-06-20",78.4576,79.4089,76.1676,76.8099,1358200.0],["2024-06-21",76.7903,76.7903,74.672,76.6236,2235300.0],["2024-06-24",76.5255,77.6828,75.3977,77.0551,1260000.0],["2024-06-25",76.9669,77.0208,75.2996,76.0352,1583500.0],["2024-06-26",75.4173,75.741,73.3578,74.1228,1880200.0],["2024-06-27",74.3091,74.9858,73.7305,74.672,1289200.0],["2024-06-28",74.5739,76.1136,74.0345,75.1329,2117400.0],["2024-07-01",75.7115,76.3,73.5147,73.6814,1189200.0],["2024-07-02",73.0636,74.927,72.3084,74.162,804900.0],["2024-07-03",74.4464,76.2411,74.3876,75.8292,662300.0],["2024-07-05",75.9077,76.5942,73.6618,74.417,1249900.0],["2024-07-08",75.0054,75.3977,74.4072,75.2408,1206000.0],["2024-07-09",75.4762,76.0842,74.6524,74.6916,753800.0],["2024-07-10",75.2702,77.418,74.9073,76.7707,1392900.0],["2024-07-11",77.2905,78.1928,76.5648,77.2317,1127700.0],["2024-07-12",77.9672,78.8008,76.6628,76.7315,1369100.0],["2024-07-15",76.6138,77.5945,75.6625,77.0649,1399100.0],["2024-07-16",77.9574,79.9777,77.6092,79.6246,933700.0],["2024-07-17",77.7514,78.2271,73.1224,73.2107,1895300.0],["2024-07-18",73.8187,75.5742,72.4261,72.9459,2139600.0],["2024-07-19",73.3195,74.0963,72.5625,73.4769,1487900.0],["2024-07-22",74.6764,76.4757,74.2339,76.1611,1235100.0],["2024-07-23",75.9349,77.4491,75.519,76.2791,1194800.0],["2024-07-24",74.3323,75.0205,69.9176,70.0945,2990300.0],["2024-07-25",70.2322,70.9795,67.0859,69.1506,2765700.0],["2024-07-26",70.5173,71.6972,69.1703,69.3571,1993700.0],["2024-07-29",69.6914,70.478,68.8753,69.1998,1888000.0],["2024-07-30",69.6718,71.5006,67.5775,68.3837,1639300.0],["2024-07-31",72.2085,73.7227,70.9893,71.4121,1867800.0],["2024-08-01",72.7099,72.7099,67.253,68.2756,2574500.0],["2024-08-02",65.3849,65.3849,62.2582,63.3201,3202400.0],["2024-08-05",59.4658,62.5138,59.0627,61.5306,3988400.0],["2024-08-06",55.5034,60.626,55.4936,59.9771,6171500.0],["2024-08-07",61.0488,61.5798,58.8562,59.7018,3409200.0],["2024-08-08",60.8718,62.0714,60.1246,61.7272,1649100.0],["2024-08-09",61.5208,62.7056,61.0783,62.6515,1677400.0],["2024-08-12",62.5335,63.3004,61.5306,61.6879,2455800.0],["2024-08-13",62.681,62.9759,61.2946,62.3958,2123900.0],["2024-08-14",62.6417,63.5954,62.2189,63.4479,1617400.0],["2024-08-15",64.7359,66.1026,64.3328,65.7978,2349100.0],["2024-08-16",65.7093,66.2304,64.3525,65.0702,1607500.0],["2024-08-19",65.2669,65.6995,63.9887,64.8048,1113800.0],["2024-08-20",64.7949,65.434,63.969,64.2738,1524800.0],["2024-08-21",64.2738,65.3947,64.1853,64.8441,1912600.0],["2024-08-22",65.0309,65.4733,64.0575,64.264,979400.0],["2024-08-23",64.7753,66.6041,64.3623,66.3189,1533100.0],["2024-08-26",66.5352,66.7515,64.9326,64.9817,1059300.0],["2024-08-27",64.5098,65.729,64.0182,65.1981,1323900.0],["2024-08-28",65.0997,65.5225,64.087,64.2148,1758600.0],["2024-08-29",65.0604,66.5254,64.6966,65.4635,2313000.0],["2024-08-30",65.9158,66.8695,65.4734,66.8204,1368200.0],["2024-09-03",66.1813,66.5549,62.0763,62.2975,1812600.0],["2024-09-04",62.4057,63.0939,61.4716,61.7961,1689200.0],["2024-09-05",61.5896,61.7862,60.5965,61.0783,1945100.0],["2024-09-06",61.4913,62.4057,60.2327,60.5965,2273200.0],["2024-09-09",61.1471,61.9534,60.5277,60.9898,1734200.0],["2024-09-10",61.3241,61.7764,59.9771,61.1471,1983600.0],["2024-09-11",61.2258,63.1923,60.1147,62.8186,1243200.0],["2024-09-12",62.8383,64.323,62.1795,63.4676,1770900.0],["2024-09-13",64.1853,65.493,63.4971,64.7261,1426600.0],["2024-09-16",64.6671,65.5815,64.1263,64.6474,1155600.0],["2024-09-17",64.8932,65.7585,64.3131,65.4439,1380700.0],["2024-09-18",65.5225,67.8724,65.4439,65.8765,1442500.0],["2024-09-19",68.0986,69.4948,67.2333,69.2883,2516300.0],["2024-09-20",69.0228,69.8586,68.777,69.2785,2697400.0],["2024-09-23",69.5734,70.4878,69.1211,69.1506,1433900.0],["2024-09-24",69.3178,69.6914,68.2795,68.3837,1912800.0],["2024-09-25",68.8163,69.5243,68.1576,68.4919,1387900.0],["2024-09-26",69.6029,70.2617,68.777,69.6128,1454000.0],["2024-09-27",70.2912,70.4977,69.2391,69.7308,1424600.0],["2024-09-30",69.1015,69.3571,68.1084,69.0818,1490000.0],["2024-10-01",69.072,69.3866,67.2727,67.6561,1080100.0],["2024-10-02",67.2628,68.31,66.84,66.9777,937300.0],["2024-10-03",67.017,67.2038,65.9846,66.5549,1133000.0],["2024-10-04",68.0003,68.541,67.0859,68.5115,1436100.0],["2024-10-07",67.8823,70.7681,67.8823,70.5567,2738100.0],["2024-10-08",70.7926,71.181,69.2932,69.4751,1549700.0],["2024-10-09",69.6914,70.8565,69.5783,70.5567,1445100.0],["2024-10-10",70.1044,70.9696,69.1064,70.8615,1586600.0],["2024-10-11",70.9205,71.9824,70.6255,71.6481,1796700.0],["2024-10-14",72.3658,74.1553,72.0708,73.8603,1722100.0],["2024-10-15",73.6637,73.9832,71.9627,72.1298,1460100.0],["2024-10-16",72.7296,73.4375,71.8349,73.0639,1262700.0],["2024-10-17",73.8505,75.0795,73.4572,74.8239,1763500.0],["2024-10-18",75.0506,75.0506,73.8431,74.2325,1090500.0],["2024-10-21",74.2916,74.543,73.2961,73.6213,737200.0],["2024-10-22",72.5469,72.9905,71.8767,72.3794,943800.0],["2024-10-23",71.4922,73.0644,70.9403,71.9752,1035300.0],["2024-10-24",72.2019,73.2073,71.6697,73.0792,1385700.0],["2024-10-25",73.4242,74.124,72.0836,72.2906,1155200.0],["2024-10-28",72.9708,74.267,72.5863,73.7593,1443000.0],["2024-10-29",72.8722,73.8185,71.857,73.5228,1288800.0],["2024-10-30",72.8229,74.055,72.2778,73.5031,1737000.0],["2024-10-31",72.5075,73.7002,72.4178,73.5031,3381800.0],["2024-11-01",70.8811,73.4341,65.3317,67.3031,6701100.0],["2024-11-04",67.4608,68.7323,67.2094,67.8058,3581300.0],["2024-11-05",67.6185,69.442,67.441,68.7619,2115600.0],["2024-11-06",72.8821,76.1644,71.3937,75.9673,2819200.0],["2024-11-07",76.194,77.7218,75.573,76.677,3229800.0],["2024-11-08",76.4503,76.6178,74.8535,75.849,1606600.0],["2024-11-11",76.9431,77.0762,75.6617,76.0264,993600.0],["2024-11-12",75.6617,76.0462,74.2128,74.883,1254300.0],["2024-11-13",74.9422,75.9377,74.9422,75.4941,1328600.0],["2024-11-14",75.5237,76.2728,72.8623,72.8919,1576400.0],["2024-11-15",73.2961,73.3059,71.374,71.7781,2382500.0],["2024-11-18",72.064,72.5667,71.5455,72.3399,2583700.0],["2024-11-19",71.719,75.78,71.3838,74.4296,2040300.0],["2024-11-20",74.5479,75.2181,72.6751,73.2073,1561600.0],["2024-11-21",74.124,77.6232,73.4932,76.8445,1924700.0],["2024-11-22",77.1107,77.8894,76.677,77.2191,1663100.0],["2024-11-25",78.1161,79.2891,76.5489,77.2191,1792400.0],["2024-11-26",76.8347,77.3867,76.1546,76.8938,807200.0],["2024-11-27",77.0713,77.7119,75.1304,75.4449,1083200.0],["2024-11-29",76.4306,78.3034,76.2186,77.1895,812700.0],["2024-12-02",77.5543,77.8401,76.2088,76.3813,1418900.0],["2024-12-03",76.3616,77.2487,75.9278,77.0614,878500.0],["2024-12-04",77.2487,80.0382,77.1058,78.057,1517300.0],["2024-12-05",78.2147,78.3527,76.401,76.5784,1061300.0],["2024-12-06",76.9727,76.9727,75.4449,75.7899,993100.0],["2024-12-09",76.0264,76.1398,73.4242,73.9959,1425200.0],["2024-12-10",74.1832,74.5479,72.6751,73.3749,1274900.0],["2024-12-11",74.3015,74.9225,72.9511,74.2423,1540000.0],["2024-12-12",73.8579,74.9619,73.8382,74.5085,1209900.0],["2024-12-13",74.9225,75.3857,72.9116,73.9565,1439400.0],["2024-12-16",73.8481,74.9126,73.5524,74.5479,1305100.0],["2024-12-17",73.7593,74.0255,70.891,71.581,2286600.0],["2024-12-18",72.2414,72.2414,67.9733,68.2986,1547100.0],["2024-12-19",69.2843,69.649,68.0325,68.614,1651000.0],["2024-12-20",67.7959,70.1517,67.4608,68.5549,3184700.0],["2024-12-23",68.545,68.6534,67.8156,68.3775,977500.0],["2024-12-24",68.3183,68.9689,68.0325,68.821,401400.0],["2024-12-26",68.6337,69.1167,68.2197,68.614,971500.0],["2024-12-27",67.9733,68.7027,67.1256,68.0423,913000.0],["2024-12-30",67.0271,67.6678,66.3568,67.3918,892300.0],["2024-12-31",67.4706,67.8452,66.9975,67.1848,677700.0],["2025-01-02",68.0325,69.097,67.4016,67.4805,873000.0],["2025-01-03",67.993,69.7673,67.929,69.6391,1046700.0],["2025-01-06",70.6248,72.1231,70.1123,70.3094,1618100.0],["2025-01-07",70.5065,70.5854,67.8058,69.3927,1225200.0],["2025-01-08",68.5056,69.0182,67.2439,68.8506,1217500.0],["2025-01-10",67.8945,68.4435,67.1256,67.8747,928500.0],["2025-01-13",66.4258,67.9536,66.4061,67.9043,1065500.0],["2025-01-14",68.8703,70.0926,68.4957,68.9393,1523700.0],["2025-01-15",71.0191,71.0191,68.8013,69.2744,1834700.0],["2025-01-16",70.0433,71.0388,69.235,70.3883,1224300.0],["2025-01-17",71.4657,71.6041,70.2795,71.4855,1307300.0],["2025-01-21",72.7309,74.2235,72.0835,74.0159,1446300.0],["2025-01-22",75.8446,77.4558,74.4805,74.5299,1665100.0],["2025-01-23",74.1345,74.955,73.7441,74.3816,1481200.0],["2025-01-24",75.0834,75.7754,73.6798,73.9665,1743800.0],["2025-01-27",66.7211,67.9171,61.3735,62.4905,6720900.0],["2025-01-28",64.0522,64.6848,60.4098,62.4312,4803600.0],["2025-01-29",62.7574,63.9435,62.5893,63.2022,4004100.0],["2025-01-30",64.2895,65.7524,63.6074,65.2977,2354300.0],["2025-01-31",65.5942,65.6091,63.647,64.3389,1736500.0],["2025-02-03",61.5119,63.1824,60.9979,62.5399,2326500.0],["2025-02-04",62.9946,63.2812,61.6404,62.1742,1811900.0],["2025-02-05",62.955,63.39,61.9073,62.8463,3239700.0],["2025-02-06",62.8858,65.9204,61.4328,65.0506,7152600.0],["2025-02-07",65.9204,67.2153,65.5547,67.0967,3600200.0],["2025-02-10",67.4723,67.8084,66.1873,67.6403,1732400.0],["2025-02-11",67.502,67.5712,65.2779,66.3553,2071400.0],["2025-02-12",64.24,67.2647,63.9139,66.7408,2689700.0],["2025-02-13",66.81,67.2351,65.1099,66.5629,1865300.0],["2025-02-14",67.0275,67.9863,66.2367,67.5415,1800200.0],["2025-02-18",68.8166,69.1725,67.7095,68.0456,2274300.0],["2025-02-19",67.2647,67.7194,66.2763,66.9484,1761500.0],["2025-02-20",66.899,67.1758,64.8331,65.7227,1541700.0],["2025-02-21",66.0588,66.0588,61.2845,61.8974,2792500.0],["2025-02-24",61.7788,61.8776,59.7129,59.792,2650400.0],["2025-02-25",59.0111,60.5827,58.3884,59.6239,2046600.0],["2025-02-26",61.1857,61.9468,60.4147,60.4938,2111800.0],["2025-02-27",60.9781,61.5218,59.0655,59.2384,1577700.0],["2025-02-28",58.675,59.6931,57.8842,59.6437,1646400.0],["2025-03-03",60.2664,60.7903,55.0474,55.6997,2347800.0],["2025-03-04",54.2368,55.6899,52.6849,54.4741,2354300.0],["2025-03-05",55.2352,55.4477,53.9304,55.3142,2543200.0],["2025-03-06",53.5054,55.7393,52.6691,54.8991,3192100.0],["2025-03-07",54.2961,55.1363,52.1709,54.4345,3507100.0],["2025-03-10",53.5251,53.5251,51.3901,52.9321,4089500.0],["2025-03-11",52.4774,54.4938,52.2302,54.0688,2461300.0],["2025-03-12",55.1363,56.2632,54.6075,54.9584,2518200.0],["2025-03-13",54.4246,54.7963,52.6553,53.5647,2474600.0],["2025-03-14",55.1067,56.3225,54.2072,56.0259,2664800.0],["2025-03-17",56.0358,56.9353,55.759,56.0457,1559200.0],["2025-03-18",55.502,55.8777,54.6668,54.8595,1555700.0],["2025-03-19",55.1857,56.8661,54.8052,56.2039,2181700.0],["2025-03-20",55.3142,56.8464,55.3142,56.2039,1712100.0],["2025-03-21",55.3834,56.8266,54.909,56.4707,3766800.0],["2025-03-24",57.5284,58.764,57.2022,57.9139,1447600.0],["2025-03-25",58.072,58.6552,57.1923,57.7755,1678100.0],["2025-03-26",56.965,57.5037,54.9287,55.166,2563000.0],["2025-03-27",54.6717,54.7113,53.3373,53.9601,2380500.0],["2025-03-28",53.6141,53.8316,51.6668,52.2994,2427600.0],["2025-03-31",50.9057,51.9525,49.5614,51.8151,1995100.0],["2025-04-01",51.6273,52.8283,50.5894,52.6059,1887500.0],["2025-04-02",51.1627,54.4246,51.1627,54.2961,1739000.0],["2025-04-03",50.4016,51.2121,47.2978,47.7624,3197500.0],["2025-04-04",45.2913,45.4494,41.4115,44.7179,5400200.0],["2025-04-07",42.573,47.5944,41.2237,45.7064,4169700.0],["2025-04-08",47.9502,48.3258,43.7789,44.6784,2696500.0],["2025-04-09",44.3127,51.5877,44.0458,51.2714,3262200.0],["2025-04-10",48.9288,50.3324,47.5153,48.7015,2246700.0],["2025-04-11",48.2468,49.6504,47.2089,49.2846,2799500.0],["2025-04-14",50.4016,50.451,48.8794,49.3934,1956500.0],["2025-04-15",49.4823,50.7634,49.4823,49.937,1662800.0],["2025-04-16",48.6619,50.1545,48.2171,49.0177,1809500.0],["2025-04-17",49.3934,49.8777,48.6421,49.2649,1835000.0],["2025-04-21",48.4247,48.7805,47.3077,47.7723,1698300.0],["2025-04-22",48.5631,50.0062,48.4444,49.6701,1889900.0],["2025-04-23",53.0606,54.6421,51.4592,51.6471,2518300.0],["2025-04-24",52.0622,54.2961,51.9891,54.0194,1804700.0],["2025-04-25",53.7813,55.0065,53.7813,54.3666,1859800.0],["2025-04-28",54.0491,55.3388,53.186,54.1285,2570000.0],["2025-04-29",54.0888,54.8279,53.4936,54.5452,1729500.0],["2025-04-30",53.0173,54.5005,52.6106,54.4757,2713500.0],["2025-05-01",55.6166,57.0948,55.19,55.944,3368600.0],["2025-05-02",59.4114,60.339,57.4024,59.1485,3383900.0],["2025-05-05",59.0294,61.1525,58.8211,60.5771,3330600.0],["2025-05-06",59.704,60.587,59.0989,59.8231,2659800.0],["2025-05-07",59.9521,60.468,59.2576,59.6644,1712100.0],["2025-05-08",60.5473,61.1624,59.9818,60.2596,1662000.0],["2025-05-09",60.7259,61.2616,60.1505,60.9938,1660000.0],["2025-05-12",65.1109,66.2518,64.1089,66.0137,3534700.0],["2025-05-13",66.3014,68.6725,66.0534,67.5614,4026600.0],["2025-05-14",67.7598,68.2757,67.3035,67.7598,2324600.0],["2025-05-15",66.8372,67.6904,65.8054,66.3213,2656800.0],["2025-05-16",66.5495,67.1646,65.9344,67.0257,1627000.0],["2025-05-19",65.3788,66.6685,65.1109,66.0336,1245700.0],["2025-05-20",65.6963,66.3709,65.4254,65.5871,1197600.0],["2025-05-21",64.6447,65.2528,63.4343,63.5137,1529600.0],["2025-05-22",63.1069,64.8828,62.6506,64.3173,1556300.0],["2025-05-23",62.6605,65.1109,62.6605,64.7141,1257100.0],["2025-05-27",65.6963,66.6388,64.982,66.4007,1592000.0],["2025-05-28",66.4403,66.6189,65.354,65.6367,1233400.0],["2025-05-29",66.9662,67.0604,65.2895,66.0038,1144000.0],["2025-05-30",65.478,65.8748,64.0494,65.2796,2849800.0],["2025-06-02",65.0514,65.5574,63.097,64.1288,2323000.0],["2025-06-03",64.8828,66.1725,64.4046,65.6963,2034000.0],["2025-06-04",65.9641,66.4106,65.5723,65.8252,1070900.0],["2025-06-05",66.1526,66.2221,65.3193,65.7955,1249300.0],["2025-06-06",66.9661,67.8491,66.6437,67.482,1473200.0],["2025-06-09",68.0178,68.6279,67.5366,67.7797,1834300.0],["2025-06-10",68.1963,68.2856,66.6784,67.4225,1307500.0],["2025-06-11",67.6705,69.1289,67.3283,68.0574,1674400.0],["2025-06-12",66.9661,69.6944,66.8669,69.2083,2370500.0],["2025-06-13",67.7995,68.8958,67.2539,67.5912,1101500.0],["2025-06-16",68.6279,70.3194,68.6279,69.8432,1775100.0],["2025-06-17",69.4166,70.3194,68.9603,69.2777,1609800.0],["2025-06-18",69.0495,70.9543,69.0495,69.9127,1269200.0],["2025-06-20",70.4682,70.6667,69.238,69.7043,1629700.0],["2025-06-23",69.2777,70.2996,68.0574,70.1904,1385500.0],["2025-06-24",70.9643,71.9861,70.25,71.7679,1535100.0],["2025-06-25",72.1349,72.3879,71.2024,71.4306,2294400.0],["2025-06-26",71.758,73.137,71.6984,72.5516,1474600.0],["2025-06-27",73.5933,74.1588,72.3631,72.7699,2046900.0],["2025-06-30",72.7798,73.0477,72.125,72.6707,1276800.0],["2025-07-01",72.0953,72.4772,70.7361,71.5893,2391500.0],["2025-07-02",72.1349,73.0675,71.3909,72.8592,2332400.0],["2025-07-03",73.4644,74.4763,72.9881,74.3176,994000.0],["2025-07-07",74.0993,74.506,73.0873,73.9207,1749100.0],["2025-07-08",74.3175,74.6052,73.3453,73.6132,2002600.0],["2025-07-09",74.9822,74.9822,73.4643,74.6052,1297800.0],["2025-07-10",74.6053,75.0071,68.3551,74.0794,6496400.0],["2025-07-11",73.6628,74.4217,72.8195,74.2779,1677200.0],["2025-07-14",73.9207,74.7243,73.4346,74.3771,1212700.0],["2025-07-15",75.3989,76.3513,73.5437,73.9604,1355600.0],["2025-07-16",73.8909,74.1638,72.3631,73.8909,1613200.0],["2025-07-17",74.1687,76.8821,74.1687,76.6192,2103700.0],["2025-07-18",76.9474,77.2856,75.0824,75.5052,1572900.0],["2025-07-21",75.6245,75.9727,74.3911,74.5602,1531500.0],["2025-07-22",74.2519,74.8487,72.6604,74.232,1450400.0],["2025-07-23",75.5748,77.1563,75.4007,76.2213,1545200.0],["2025-07-24",76.2611,77.4945,75.8235,76.6789,1485800.0],["2025-07-25",77.1762,78.4295,76.6789,78.1112,1985000.0],["2025-07-28",78.8771,79.1158,77.6636,78.6483,1720700.0],["2025-07-29",79.1456,79.8916,78.1808,79.2948,2303600.0],["2025-07-30",79.5734,80.3194,77.6139,78.3002,2509500.0],["2025-07-31",78.3201,80.2199,77.6934,78.0018,3964500.0],["2025-08-01",87.9833,89.4305,84.5367,89.4007,6166300.0],["2025-08-04",90.077,91.0309,88.028,90.0074,4317000.0],["2025-08-05",89.331,90.0174,87.3417,89.2515,2777600.0],["2025-08-06",89.3012,89.7985,87.7306,89.7588,1677300.0],["2025-08-07",90.7932,91.0618,87.6998,88.6248,2493700.0],["2025-08-08",88.973,89.5001,88.0081,88.2071,2276700.0],["2025-08-11",88.0977,89.2167,87.5307,88.2866,1507200.0],["2025-08-12",89.0824,91.5292,88.9481,91.3502,1960400.0],["2025-08-13",91.768,92.2554,88.5254,90.1268,1899800.0],["2025-08-14",89.53,90.1566,88.6149,89.3211,1429400.0],["2025-08-15",89.3907,89.4504,87.1229,87.5406,1408600.0],["2025-08-18",87.5804,89.0078,87.282,88.9332,1290000.0],["2025-08-19",89.0724,89.0724,87.1527,87.6799,1519700.0],["2025-08-20",87.1229,87.8191,85.2629,87.5705,2769300.0],["2025-08-21",87.3914,88.4159,86.8225,87.5506,1196100.0],["2025-08-22",88.1076,91.0319,87.282,89.5996,1701200.0],["2025-08-25",89.6891,90.5047,88.8437,88.9232,1642000.0],["2025-08-26",88.973,90.6092,88.973,90.3555,1179300.0],["2025-08-27",89.8682,91.3801,89.8184,90.6241,1793000.0],["2025-08-28",91.0021,92.4543,91.0021,92.0863,1468700.0],["2025-08-29",92.0067,92.0067,89.1421,89.908,1275700.0],["2025-09-02",87.849,89.0873,86.6952,89.0028,1234100.0],["2025-09-03",89.0724,89.3609,88.0479,89.0127,1054900.0],["2025-09-04",89.898,91.5094,88.8635,91.4397,2304300.0],["2025-09-05",92.1857,92.8223,89.4206,92.3051,1957000.0],["2025-09-08",92.703,92.703,91.5094,92.0863,1594700.0],["2025-09-09",91.9967,91.9967,89.5001,90.9523,1098400.0],["2025-09-10",93.25,96.1047,93.25,94.4735,2465600.0],["2025-09-11",94.752,96.06,94.5033,95.1996,1599400.0],["2025-09-12",95.2294,95.6372,94.2347,94.2745,1311900.0],["2025-09-15",95.1399,96.9999,94.6923,95.8362,1332700.0],["2025-09-16",95.9356,96.6021,94.0458,95.687,1731000.0],["2025-09-17",95.5378,96.6816,94.2845,95.9456,2101600.0],["2025-09-18",97.1193,98.9147,96.433,98.1239,1613900.0],["2025-09-19",98.3427,98.7406,96.9601,98.4621,3830200.0],["2025-09-22",98.5317,100.521,97.7758,99.7154,1975100.0],["2025-09-23",99.9342,100.4315,95.0802,97.179,3148700.0],["2025-09-24",97.6464,98.288,96.418,96.7512,1249700.0],["2025-09-25",94.3641,96.7811,93.822,96.0848,1868300.0],["2025-09-26",96.7512,97.7559,95.8163,96.4827,1080200.0],["2025-09-29",97.4873,98.104,95.8362,96.1843,1030500.0],["2025-09-30",96.1843,98.1438,95.7019,98.1139,1605500.0],["2025-10-01",97.358,100.2425,97.1044,99.5861,1649300.0],["2025-10-02",99.8447,101.2223,97.1989,98.8997,1439000.0],["2025-10-03",99.3175,99.3175,96.801,97.2784,1282100.0],["2025-10-06",99.4667,99.9541,97.4575,97.4774,1793700.0],["2025-10-07",98.3328,98.6411,94.5928,95.488,1982600.0],["2025-10-08",96.0848,98.4124,95.3886,98.1935,2831200.0],["2025-10-09",98.5218,98.7853,97.1093,97.2088,2438200.0],["2025-10-10",97.9349,99.6825,95.3687,95.4681,2176100.0],["2025-10-13",97.6962,100.8294,96.8637,98.9694,1657300.0],["2025-10-14",97.1093,100.6503,96.3932,98.9793,1195500.0],["2025-10-15",100.7797,101.2969,98.2781,100.5608,2336400.0],["2025-10-16",101.456,101.7644,99.3274,100.0038,2275100.0],["2025-10-17",99.1866,100.4822,98.0055,98.9972,2398200.0],["2025-10-20",99.6151,100.3427,98.7281,99.8942,2138700.0],["2025-10-21",99.2763,100.2061,97.9407,99.3161,1782200.0],["2025-10-22",100.2031,100.9407,94.8312,96.6052,3397000.0],["2025-10-23",97.2531,100.7114,97.2531,100.2829,2292600.0],["2025-10-24",102.4157,103.9505,101.7928,101.8576,2563200.0],["2025-10-27",102.9539,103.9406,102.2164,103.5619,2237200.0],["2025-10-28",103.0436,104.3492,100.8709,103.8708,2234000.0],["2025-10-29",104.6482,107.389,104.1399,105.9239,2391000.0],["2025-10-30",104.6582,107.2245,103.6715,104.0004,3150000.0],["2025-10-31",112.6214,117.1263,110.8773,113.9669,4498800.0],["2025-11-03",115.6113,115.6113,111.6845,111.9835,2841900.0],["2025-11-04",109.8706,112.0035,108.1365,109.2527,2507100.0],["2025-11-05",110.06,113.0998,108.9737,112.1231,2191000.0],["2025-11-06",112.3423,112.6613,108.5052,109.6015,1344900.0],["2025-11-07",107.9371,110.7078,106.0535,110.658,1745500.0],["2025-11-10",113.0898,113.7675,110.4686,111.9536,1826500.0],["2025-11-11",110.7776,111.8639,109.1431,109.2228,1556100.0],["2025-11-12",109.9005,112.0832,109.3225,111.0866,1698300.0],["2025-11-13",109.9005,110.8773,104.8675,105.5651,3349600.0],["2025-11-14",102.1865,108.8142,101.6583,106.193,2045200.0],["2025-11-17",105.7944,107.4687,103.3326,103.7412,2165700.0],["2025-11-18",102.6051,105.2063,101.738,103.9605,2323500.0],["2025-11-19",104.1499,107.1398,104.0402,105.3857,2105900.0],["2025-11-20",109.4919,110.8175,100.2629,101.1799,4679600.0],["2025-11-21",101.1799,101.7629,96.2265,100.2131,4005700.0],["2025-11-24",101.3094,104.2296,100.4124,103.7512,2681500.0],["2025-11-25",103.3326,105.1166,100.4025,104.5784,2502000.0],["2025-11-26",105.1465,107.3392,105.0857,106.1731,1614800.0],["2025-11-28",106.9704,107.5385,106.2827,106.9106,790900.0],["2025-12-01",105.306,106.183,104.2495,105.316,1700200.0],["2025-12-02",106.7013,106.9505,104.6283,105.007,2340500.0],["2025-12-03",103.7712,104.718,101.9084,104.6183,1807300.0],["2025-12-04",104.6582,108.5252,104.1499,107.9072,1539900.0],["2025-12-05",108.2959,108.2959,106.3724,107.3591,1329200.0],["2025-12-08",107.9172,109.2328,106.6664,106.7511,2106500.0],["2025-12-09",107.0501,108.0069,105.1067,107.0601,2225200.0],["2025-12-10",107.4887,109.3145,106.1432,108.5052,3080300.0],["2025-12-11",107.8275,108.9328,104.5784,108.7843,1619800.0],["2025-12-12",108.1365,108.1464,99.7347,101.3692,3228900.0],["2025-12-15",103.1433,103.4522,101.6782,102.2662,2509000.0],["2025-12-16",102.1915,103.4323,100.4523,102.0669,1806100.0],["2025-12-17",101.6682,102.3659,92.9077,94.6717,5092200.0],["2025-12-18",97.3029,100.0686,96.1767,97.9507,4608600.0],["2025-12-19",98.8577,101.7081,98.4889,101.1998,3891000.0],["2025-12-22",102.8742,103.0934,101.0603,102.4456,1605200.0],["2025-12-23",101.8376,104.2495,101.7679,103.6217,1648600.0],["2025-12-24",103.5619,104.0801,102.7546,103.6217,558900.0],["2025-12-26",104.1,104.409,102.8243,103.8309,864300.0],["2025-12-29",103.0934,104.1,101.8685,102.914,953600.0],["2025-12-30",102.7247,103.3077,102.4536,102.6649,1008100.0],["2025-12-31",102.914,102.9489,101.5387,101.6284,1153500.0],["2026-01-02",102.4954,106.9355,102.4954,106.4621,1515900.0],["2026-01-05",108.1165,109.6115,105.894,106.2528,1435600.0],["2026-01-06",105.0867,110.2763,102.0569,109.7211,2968200.0],["2026-01-07",109.3524,109.5866,105.5502,106.1232,1788800.0],["2026-01-08",105.8143,105.8143,101.6583,102.3758,1913400.0],["2026-01-09",103.1433,105.1665,103.1433,105.0269,1724100.0],["2026-01-12",104.1499,106.5817,103.6216,106.0335,1557800.0],["2026-01-13",106.2129,108.0268,105.4754,106.2827,1675700.0],["2026-01-14",105.8442,105.9239,103.1632,104.1897,1718900.0],["2026-01-15",107.4388,110.3092,106.0784,107.6182,2191700.0],["2026-01-16",108.585,112.7609,108.4703,112.1231,3346200.0],["2026-01-20",110.07,111.6048,108.6348,109.5318,2283600.0],["2026-01-21",109.9404,113.339,107.9571,112.2825,1674000.0],["2026-01-22",114.4453,115.5615,110.648,111.1962,1529600.0],["2026-01-23",110.8367,111.5457,109.1003,110.1278,1208500.0],["2026-01-26",109.998,112.2047,109.5087,110.4173,2065000.0],["2026-01-27",111.3759,113.2432,110.0679,112.9935,1275200.0],["2026-01-28",112.9236,115.0405,111.3859,113.9821,1619100.0],["2026-01-29",115.6796,116.8279,112.025,115.4499,1948800.0],["2026-01-30",114.4015,116.5184,111.9551,112.0949,1825200.0],["2026-02-02",112.1747,116.2687,111.8652,115.6197,2570500.0],["2026-02-03",116.7181,120.2828,114.5812,119.2543,2989500.0],["2026-02-04",119.0047,120.6722,111.3759,116.5184,3356800.0],["2026-02-05",113.2232,117.0576,112.7489,113.7025,3752600.0],["2026-02-06",107.3648,113.5727,104.8555,112.4743,4986600.0],["2026-02-09",114.0021,118.106,113.2132,114.4514,3500600.0],["2026-02-10",115.0305,115.4799,111.8353,111.985,2664000.0],["2026-02-11",116.2987,118.4855,111.8452,112.5841,3930500.0],["2026-02-12",113.7924,117.7166,111.0764,111.7354,3403300.0],["2026-02-13",111.7554,113.2332,110.2546,113.0834,1796800.0],["2026-02-17",112.035,116.4185,111.8452,115.0505,2206700.0],["2026-02-18",116.8279,119.464,114.4314,115.4799,1946400.0],["2026-02-19",115.0705,116.8179,114.4614,116.7081,1228300.0],["2026-02-20",116.1589,118.5953,114.8608,116.6981,1947300.0],["2026-02-23",115.6746,116.5982,112.8937,114.7609,2279200.0],["2026-02-24",114.8608,118.7051,114.7609,118.0461,1684300.0],["2026-02-25",118.7351,122.4886,118.4455,121.6208,2811600.0],["2026-02-26",121.8305,122.7392,115.8503,121.6108,2573500.0],["2026-02-27",118.825,119.8634,115.42,118.1859,3341000.0],["2026-03-02",116.5683,120.5424,113.8323,120.0931,1904200.0],["2026-03-03",114.4714,115.1404,109.978,111.4858,3228800.0],["2026-03-04",113.1234,114.042,110.2276,113.6626,2580100.0],["2026-03-05",113.1533,114.2018,107.8911,110.3874,2007800.0],["2026-03-06",107.3119,109.309,105.1451,105.864,1924400.0],["2026-03-09",103.5774,108.8696,102.2444,107.9709,2746500.0],["2026-03-10",108.4303,111.2461,108.1507,108.9695,1961900.0],["2026-03-11",108.64,111.1063,108.1207,110.9266,2306500.0],["2026-03-12",109.968,110.3125,106.8426,107.7113,1971700.0],["2026-03-13",109.1692,110.5871,107.5216,109.7683,2601400.0],["2026-03-16",112.7739,116.763,112.5841,114.1319,2690900.0],["2026-03-17",113.8523,114.691,112.2546,114.5413,1510100.0],["2026-03-18",120.822,124.0373,118.825,120.0931,4831100.0],["2026-03-19",116.8279,123.3683,114.3416,122.3997,2735000.0],["2026-03-20",121.0417,123.1186,115.6696,116.1289,4206600.0],["2026-03-23",119.8235,123.9973,118.9747,120.822,2658900.0],["2026-03-24",119.6138,126.6534,118.825,125.4252,2465400.0],["2026-03-25",126.8132,129.7449,125.4652,126.8232,2062400.0],["2026-03-26",124.7762,125.1606,118.0261,118.2658,2144700.0],["2026-03-27",116.8279,119.3961,116.1988,116.8079,1741700.0],["2026-03-30",118.5554,119.464,111.1562,112.5841,1745600.0],["2026-03-31",114.741,119.2344,114.032,118.106,1888600.0],["2026-04-01",121.0217,122.7192,120.6173,121.0816,1774500.0],["2026-04-02",116.728,121.0667,115.0905,117.7865,2593900.0],["2026-04-06",118.0761,119.3342,114.8408,117.2373,1355900.0],["2026-04-07",116.6282,118.9448,114.9507,118.7451,1330800.0],["2026-04-08",126.3239,128.2261,124.886,126.923,3174800.0],["2026-04-09",127.0928,130.2381,126.958,128.4408,1363500.0],["2026-04-10",129.5991,131.6461,128.5506,130.368,1285300.0],["2026-04-13",130.5577,133.064,128.8102,132.9641,1905500.0],["2026-04-14",135.091,135.7161,131.9456,134.2822,2092600.0],["2026-04-15",133.6132,133.9277,128.9101,131.1868,2374800.0],["2026-04-16",131.3665,132.5647,128.4108,129.5092,2138600.0],["2026-04-17",131.042,135.0511,130.338,134.4919,2351600.0],["2026-04-20",133.6531,136.0895,132.3051,135.6003,1265000.0],["2026-04-21",136.4889,138.9453,135.7101,136.7985,1667300.0],["2026-04-22",139.0951,140.7926,137.4076,139.9239,2203500.0],["2026-04-23",140.0437,143.898,140.0437,142.55,2855500.0],["2026-04-24",143.3,145.309,141.62,142.17,2233500.0],["2026-04-27",142.8,143.125,137.63,141.71,2094300.0],["2026-04-28",138.56,139.68,134.695,138.3,2161000.0],["2026-04-29",140.37,141.23,136.63,137.37,1660100.0],["2026-04-30",140.46,143.57,139.4,142.9,2628900.0],["2026-05-01",164.3,167.37,155.88,158.92,5132800.0],["2026-05-04",160.98,166.1,159.87,162.69,3894600.0],["2026-05-05",165.91,171.09,165.62,169.41,2796400.0],["2026-05-06",173.88,174.5,166.67,172.49,3107600.0],["2026-05-07",172.6,172.6,164.46,166.73,2537600.0],["2026-05-08",169.94,170.89,166.25,169.95,1703300.0],["2026-05-11",169.24,175.0,168.0,173.39,1881200.0],["2026-05-12",170.28,171.08,165.62,170.74,1686200.0],["2026-05-13",173.76,173.82,168.5,172.91,1635300.0],["2026-05-14",173.9,174.27,170.59,173.96,1377100.0],["2026-05-15",168.63,170.415,165.38,169.01,1875600.0],["2026-05-18",171.51,171.55,159.04,160.69,2449700.0],["2026-05-19",156.66,160.61,152.2,158.23,2723100.0],["2026-05-20",161.34,163.8,159.0,161.86,1781100.0],["2026-05-21",160.79,166.36,160.35,163.57,1587900.0],["2026-05-22",166.035,166.34,161.115,164.66,1496700.0],["2026-05-26",168.18,170.989,166.55,169.29,1633000.0],["2026-05-27",169.0,170.0,164.67,167.8,2144400.0],["2026-05-28",166.93,168.28,162.34,164.87,1403800.0],["2026-05-29",165.5,168.52,162.27,166.99,1842500.0],["2026-06-01",164.49,173.35,163.0,171.55,2306700.0],["2026-06-02",173.49,178.0,172.69,173.39,1555800.0],["2026-06-03",173.96,176.99,170.66,176.39,2007700.0],["2026-06-04",172.375,175.99,165.61,173.88,1325600.0],["2026-06-05",169.67,170.145,161.11,162.86,2035800.0],["2026-06-08",166.0,166.8,161.33,163.81,2394800.0],["2026-06-09",166.01,169.31,155.75,163.8,1984400.0],["2026-06-10",161.26,164.56,153.01,156.79,2401600.0],["2026-06-11",161.26,165.65,159.69,164.52,1596000.0],["2026-06-12",166.4,170.49,165.0,165.84,1375100.0],["2026-06-15",171.7,174.31,168.7,169.0,1615800.0],["2026-06-16",171.3,173.44,167.03,167.34,1629100.0],["2026-06-17",169.96,173.21,169.436,170.94,1942000.0],["2026-06-18",175.61,179.03,172.6,177.02,4310900.0],["2026-06-22",180.55,184.64,176.54,184.34,2790200.0],["2026-06-23",171.98,174.38,167.31,168.37,2624800.0],["2026-06-24",166.58,171.725,164.28,167.55,1777600.0],["2026-06-25",172.5,176.78,171.0,171.91,1855600.0],["2026-06-26",167.55,169.0,161.77,162.92,3841200.0],["2026-06-29",162.92,165.53,159.46,163.35,2020600.0],["2026-06-30",164.31,170.055,163.52,169.61,2098700.0],["2026-07-01",163.91,165.34,158.23,159.99,1850000.0],["2026-07-02",160.06,160.85,149.84,152.15,2948300.0],["2026-07-06",154.36,159.8599,153.34,156.89,1841795.42788],["2026-07-07",153.54,153.54,146.56,153.18,3157695.426184],["2026-07-08",151.99,155.79,150.4,154.76,1936665.614279],["2026-07-09",160.85,163.5,157.34,158.05,2209360.414013],["2026-07-10",157.17,161.99,155.75,160.72,1479782.246198],["2026-07-13",158.31,160.23,156.17,158.02,1312544.689325],["2026-07-14",163,165.99,160.32,161.78,1620198.449909],["2026-07-15",163.29,163.335,154.75,159.46,1380576.854887],["2026-07-16",154.41,157.64,151.22,153.65,2170250.147681],["2026-07-17",148.925,157.2999,145.67,154.92,1856085.328333],["2026-07-20",157.41,159.155,154.43,154.78,1598305.901433],["2026-07-21",159.66,161.2,157.04,160.68,1208971.124722],["2026-07-22",156.37,160.4,156.32,158.47,1364243.767394],["2026-07-23",159.53,162.71,157.68,158.78,1184778.337765],["2026-07-24",156.93,159.3151,150.41,151.79,1883272.76237],["2026-07-27",153.03,153.03,142.48,149.29,2229955.274931],["2026-07-28",144.4,144.41,137.49,141.75,2746351.656303],["2026-07-29",139.75,140.58,130.97,133.61,3819128.206921],["2026-07-30",145,148.39,140.45,144.8,4229671.05192],["2026-07-31",163.94,167.74,153.285,153.83,4895379.128395],["2026-08-03",152.5,161.44,149.25,159.41,3012273.701077],["2026-08-04",163.52,164.015,159.25,162.24,2747579.963949],["2026-08-05",160.33,166.91,159.76,162.04,1900531.418623],["2026-08-06",160.69,168.09,159.48,163.3,1410789.844824],["2026-08-07",165.55,167.73,161.2,164.69,1434563.949056],["2026-08-10",167,167.105,163.56,165.195,248945.379317],["2026-08-11",163.97,169.185,163.97,167.16,1415679.00901],["2026-08-12",171.115,174.9,170.115,171.16,2102186.994528],["2026-08-13",171.12,172.905,167.44,170.01,1562520.755557],["2026-08-14",170,173.99,168.28,171.39,1393505.567055]]}