{"t":"TRU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-06-25",23.6691,24.7554,23.5633,24.419,25922300.0],["2015-06-26",24.5055,24.89,23.7941,23.8902,3807900.0],["2015-06-29",23.0826,23.9767,22.5154,23.4287,1871200.0],["2015-06-30",23.8902,24.7458,23.5537,24.1306,840800.0],["2015-07-01",24.044,24.3228,23.573,23.9863,780000.0],["2015-07-02",24.0633,24.1305,23.6499,24.0344,450500.0],["2015-07-06",23.3711,24.1306,23.3711,23.8133,131700.0],["2015-07-07",24.0152,24.0152,23.5537,23.6402,519000.0],["2015-07-08",23.7941,23.8998,23.2749,23.4768,658000.0],["2015-07-09",23.6018,23.77,23.2461,23.3903,538700.0],["2015-07-10",23.5057,23.6162,23.2557,23.5057,774600.0],["2015-07-13",23.6114,24.3228,23.6066,24.2844,377700.0],["2015-07-14",24.3517,24.4094,23.9383,24.0825,302900.0],["2015-07-15",23.9767,24.1978,23.5537,23.7941,196100.0],["2015-07-16",24.0344,24.2267,23.7845,23.8229,446200.0],["2015-07-17",23.8325,24.0921,23.5826,23.9575,542800.0],["2015-07-20",23.8902,23.9383,23.7556,23.7652,125000.0],["2015-07-21",23.746,24.0344,23.6595,23.9094,187100.0],["2015-07-22",23.9383,24.0536,23.8162,23.9287,616400.0],["2015-07-23",23.9094,24.2748,23.9094,24.2748,320200.0],["2015-07-24",24.0248,24.3709,23.8037,23.8902,175500.0],["2015-07-27",23.5633,23.9863,23.0923,23.448,389500.0],["2015-07-28",23.5633,23.8421,23.3999,23.6499,310900.0],["2015-07-29",23.4095,24.3709,23.4095,24.2075,815000.0],["2015-07-30",23.9767,24.2844,23.7364,24.1402,277100.0],["2015-07-31",24.0729,24.294,23.9383,24.1306,221700.0],["2015-08-03",24.0536,24.3517,23.9383,24.294,313300.0],["2015-08-04",23.8421,24.8516,23.7076,24.7458,409400.0],["2015-08-05",24.7074,25.9668,24.6016,25.6207,1156400.0],["2015-08-06",25.7168,25.9572,25.1496,25.5438,520800.0],["2015-08-07",25.3707,25.4957,24.9573,25.2265,161600.0],["2015-08-10",25.3707,25.6015,25.2602,25.3323,260500.0],["2015-08-11",25.3611,25.5534,25.0727,25.14,183900.0],["2015-08-12",24.8708,25.2073,24.5151,25.1304,1426800.0],["2015-08-13",24.9285,25.1785,24.4286,24.9958,301100.0],["2015-08-14",24.9958,25.9764,24.5343,25.813,318000.0],["2015-08-17",25.9572,25.9572,25.3534,25.7168,777600.0],["2015-08-18",25.2361,25.4765,24.6497,24.7362,749900.0],["2015-08-19",24.8612,25.39,24.6689,25.2169,539000.0],["2015-08-20",25.0727,25.4188,24.89,24.9381,192900.0],["2015-08-21",24.89,25.0054,24.1979,24.4286,375500.0],["2015-08-24",23.0923,24.0056,22.4001,23.198,778200.0],["2015-08-25",24.0248,24.2748,22.9096,23.3518,657800.0],["2015-08-26",23.8517,24.2171,23.1884,24.0248,349800.0],["2015-08-27",24.467,25.1688,24.169,24.5343,265500.0],["2015-08-28",24.4093,24.9958,24.2748,24.7651,200400.0],["2015-08-31",24.6978,25.0631,24.3997,24.8612,434200.0],["2015-09-01",24.1978,24.89,23.8518,23.9671,236600.0],["2015-09-02",24.0825,24.6881,23.9671,24.5151,410600.0],["2015-09-03",24.4478,24.9766,24.3901,24.8997,377300.0],["2015-09-04",24.3709,24.9381,24.2651,24.3901,893300.0],["2015-09-08",24.6401,25.3323,24.5439,24.7843,709400.0],["2015-09-09",24.8997,25.3323,24.6881,24.7266,702500.0],["2015-09-10",24.5439,24.6593,24.2267,24.6209,318500.0],["2015-09-11",24.3709,24.7362,24.3709,24.6497,195300.0],["2015-09-14",24.5824,24.7554,24.2651,24.3709,270700.0],["2015-09-15",24.2651,24.8131,24.1978,24.7843,274100.0],["2015-09-16",24.8612,25.1015,24.5343,24.9093,422200.0],["2015-09-17",24.9285,25.3227,24.7651,24.9381,452800.0],["2015-09-18",24.4767,25.0631,23.7268,23.746,2086900.0],["2015-09-21",23.9479,24.6978,23.9287,24.4478,249200.0],["2015-09-22",24.2844,24.3901,23.7845,23.9767,331100.0],["2015-09-23",24.044,24.4478,23.9575,24.2075,414100.0],["2015-09-24",23.8325,24.2555,23.323,24.1786,895700.0],["2015-09-25",24.2555,24.7266,24.0344,24.5728,279900.0],["2015-09-28",24.6209,24.6209,23.5826,23.6979,499400.0],["2015-09-29",23.7364,24.0056,23.0346,23.15,621300.0],["2015-09-30",23.2653,24.6651,23.1788,24.1498,3047500.0],["2015-10-01",24.1594,24.8227,23.2557,23.5922,850300.0],["2015-10-02",23.3038,23.7172,22.7462,23.7075,452800.0],["2015-10-05",23.8133,24.1209,23.621,23.6691,225500.0],["2015-10-06",23.5249,24.0152,23.2365,23.5826,347600.0],["2015-10-07",23.6499,24.044,23.4191,24.044,263800.0],["2015-10-08",23.9671,24.1017,23.4287,23.9863,299200.0],["2015-10-09",24.0056,24.6016,23.8998,24.0344,279700.0],["2015-10-12",23.9863,24.0536,23.6306,23.8902,211500.0],["2015-10-13",23.7364,24.1402,23.5249,23.8518,321400.0],["2015-10-14",23.7941,23.9037,22.9481,23.3999,513800.0],["2015-10-15",23.4768,23.6691,23.1788,23.3999,728500.0],["2015-10-16",23.3134,23.8518,23.1307,23.4576,253800.0],["2015-10-19",23.3999,23.6787,23.073,23.1692,202100.0],["2015-10-20",23.1115,23.7556,22.9769,23.5922,727700.0],["2015-10-21",23.621,23.7941,23.0057,23.15,208900.0],["2015-10-22",23.1884,23.4191,22.227,22.2943,525100.0],["2015-10-23",22.4385,23.1788,22.2559,22.7942,561500.0],["2015-10-26",22.7558,23.2269,22.7462,23.1788,285100.0],["2015-10-27",23.1884,23.3518,22.9769,23.3326,485700.0],["2015-10-28",23.9094,24.4766,23.5249,24.294,734600.0],["2015-10-29",24.0825,24.5536,23.8902,24.5343,184200.0],["2015-10-30",24.3709,24.8996,24.3709,24.717,447900.0],["2015-11-02",24.6978,25.1785,24.4574,24.9093,308400.0],["2015-11-03",24.9381,25.0823,24.4766,24.9477,429300.0],["2015-11-04",24.9862,25.0631,24.7016,24.9573,227700.0],["2015-11-05",25.0054,25.015,24.4478,24.7266,126600.0],["2015-11-06",24.8131,25.0054,24.5343,24.8708,201600.0],["2015-11-09",24.8227,24.8708,24.2844,24.6593,85200.0],["2015-11-10",24.6497,24.8324,24.2748,24.6689,150800.0],["2015-11-11",24.7554,24.8804,24.467,24.6016,107500.0],["2015-11-12",24.3901,24.8708,24.3901,24.7651,208100.0],["2015-11-13",24.6497,24.9381,24.4286,24.7074,340000.0],["2015-11-16",24.592,24.9669,24.3324,24.9189,197600.0],["2015-11-17",24.8516,25.0342,24.6305,24.8612,185000.0],["2015-11-18",24.89,25.0535,24.6785,25.015,273700.0],["2015-11-19",24.9573,25.1496,24.3709,24.6497,289300.0],["2015-11-20",24.7747,24.9285,24.4093,24.7554,231900.0],["2015-11-23",24.6593,25.0727,24.4766,24.6401,153400.0],["2015-11-24",24.1978,24.717,24.1786,24.7074,158700.0],["2015-11-25",24.7074,24.9189,24.4093,24.6401,151500.0],["2015-11-27",24.592,24.8997,24.2651,24.3709,74600.0],["2015-11-30",24.4478,25.1688,24.193,24.5824,516400.0],["2015-12-01",24.717,25.7457,24.6785,25.3707,353000.0],["2015-12-02",25.2554,25.6591,25.1785,25.4957,270900.0],["2015-12-03",25.563,25.9572,24.99,25.2457,291100.0],["2015-12-04",25.1785,25.6255,24.9093,25.3227,344500.0],["2015-12-07",25.1592,25.3034,24.7651,25.2265,181000.0],["2015-12-08",25.1304,25.3515,24.8948,25.2746,179200.0],["2015-12-09",25.1785,25.5822,24.9669,25.4669,223800.0],["2015-12-10",25.3803,25.6399,25.1881,25.4861,317900.0],["2015-12-11",25.1881,25.3707,24.8708,24.9093,389700.0],["2015-12-14",24.8997,25.4765,24.8997,25.4092,263600.0],["2015-12-15",25.4573,25.6591,24.7362,25.1881,418200.0],["2015-12-16",25.3611,26.1014,25.3611,25.813,588600.0],["2015-12-17",25.7841,26.3513,25.6976,25.9764,340900.0],["2015-12-18",25.9764,26.0341,25.5342,25.9764,593000.0],["2015-12-21",26.0629,26.3417,25.7457,25.8706,423700.0],["2015-12-22",26.0052,26.1783,25.7072,26.1206,380300.0],["2015-12-23",26.2936,26.707,26.1975,26.6686,174600.0],["2015-12-24",26.6974,26.9955,26.5821,26.8993,110900.0],["2015-12-28",26.8705,26.8993,26.284,26.3802,371700.0],["2015-12-29",26.5821,26.7503,26.3321,26.6301,420300.0],["2015-12-30",26.6301,26.9282,26.3802,26.7263,203700.0],["2015-12-31",26.6782,26.6878,26.3706,26.5051,238900.0],["2016-01-04",26.1494,26.4763,25.9668,26.4475,291600.0],["2016-01-05",26.4571,26.6013,26.1783,26.5051,589000.0],["2016-01-06",26.1591,26.5052,25.8899,26.3513,530500.0],["2016-01-07",26.0052,26.2071,25.6111,25.8322,222400.0],["2016-01-08",25.8995,26.0245,25.0631,25.1304,332500.0],["2016-01-11",25.2554,25.5438,24.7939,25.3227,553000.0],["2016-01-12",25.6111,25.8562,24.8227,25.2265,447800.0],["2016-01-13",25.2265,25.3515,24.6209,24.8324,588600.0],["2016-01-14",24.8708,25.0631,24.2555,24.6785,349600.0],["2016-01-15",24.1594,24.5343,23.8133,24.3036,566100.0],["2016-01-19",24.3421,24.7074,23.7845,23.8229,307800.0],["2016-01-20",23.5249,24.2555,23.0442,23.8998,456400.0],["2016-01-21",23.8998,24.1786,23.2749,23.3134,577400.0],["2016-01-22",23.6018,23.7748,23.2845,23.7748,690200.0],["2016-01-25",23.7845,23.8806,23.2845,23.5345,274400.0],["2016-01-26",23.573,23.7172,23.3134,23.4287,439200.0],["2016-01-27",23.4576,23.5826,22.9673,23.1884,221500.0],["2016-01-28",23.3518,23.3903,22.9481,23.0538,210100.0],["2016-01-29",23.1307,23.9383,23.0826,23.7845,517600.0],["2016-02-01",23.6787,23.8517,23.4191,23.6979,790800.0],["2016-02-02",23.5153,23.5153,22.9673,23.025,154600.0],["2016-02-03",23.1596,23.4768,22.7269,23.3615,396000.0],["2016-02-04",23.3422,23.4576,23.0634,23.2653,318200.0],["2016-02-05",23.2172,23.2172,22.102,22.4481,400100.0],["2016-02-08",22.1693,22.1693,20.4581,21.1503,734800.0],["2016-02-09",20.9196,21.3762,20.6408,20.8715,736000.0],["2016-02-10",21.0541,21.2656,20.5254,20.6696,314000.0],["2016-02-11",20.4004,20.6792,19.6409,20.1697,609200.0],["2016-02-12",20.2658,20.9388,20.2081,20.3523,505200.0],["2016-02-16",20.4677,21.0734,20.2178,20.535,897000.0],["2016-02-17",23.025,25.0631,22.3136,24.1017,1521200.0],["2016-02-18",24.3036,24.9381,24.1402,24.8324,892900.0],["2016-02-19",24.8131,24.8131,23.6883,24.3228,520800.0],["2016-02-22",24.5151,24.967,24.3324,24.5247,314700.0],["2016-02-23",24.2363,24.9766,24.169,24.4766,500800.0],["2016-02-24",24.3132,25.3707,24.1882,25.3707,408900.0],["2016-02-25",25.5245,25.7168,25.1688,25.3803,292600.0],["2016-02-26",25.4284,25.9572,25.3419,25.6399,269400.0],["2016-02-29",25.6399,25.6399,25.0727,25.3515,326900.0],["2016-03-01",25.6015,25.8514,25.3659,25.7072,511500.0],["2016-03-02",25.4573,26.0052,25.0775,25.6688,197700.0],["2016-03-03",25.6111,25.8899,25.265,25.3996,283800.0],["2016-03-04",25.4957,25.563,24.9862,25.1496,258100.0],["2016-03-07",24.9958,25.539,24.8131,24.9573,378300.0],["2016-03-08",23.2653,25.6976,23.2653,24.4382,1258600.0],["2016-03-09",23.6499,23.8902,23.4672,23.8037,10732300.0],["2016-03-10",23.8037,24.0344,23.6979,24.0248,2725500.0],["2016-03-11",24.1402,24.8131,24.0056,24.7458,2201800.0],["2016-03-14",24.6978,25.14,24.3709,25.0054,1081700.0],["2016-03-15",24.9285,24.9958,24.5536,24.9093,867400.0],["2016-03-16",24.6689,25.2265,24.6401,25.0823,1042400.0],["2016-03-17",24.9862,25.1785,24.8612,25.0342,884400.0],["2016-03-18",25.015,25.5342,24.9285,25.313,847500.0],["2016-03-21",25.313,25.6111,25.0246,25.5534,689100.0],["2016-03-22",25.3707,25.9572,25.3246,25.861,943900.0],["2016-03-23",25.6303,25.8995,25.4669,25.6207,586100.0],["2016-03-24",25.4573,25.6591,25.3515,25.5149,1043800.0],["2016-03-28",25.6303,25.8514,25.4092,25.7072,316200.0],["2016-03-29",25.7264,26.3609,25.5918,26.2552,922800.0],["2016-03-30",26.6686,26.8993,26.5821,26.6397,590700.0],["2016-03-31",26.5532,26.8224,26.3802,26.5436,327500.0],["2016-04-01",26.5532,26.8993,26.2264,26.8128,555700.0],["2016-04-04",26.7455,27.0243,26.5821,26.6205,393100.0],["2016-04-05",26.4379,26.5725,25.9476,26.3225,385600.0],["2016-04-06",26.3706,26.534,26.1975,26.3898,206400.0],["2016-04-07",26.1879,26.3321,25.8995,26.0245,173300.0],["2016-04-08",26.4379,26.6494,25.8514,25.9572,371800.0],["2016-04-11",26.0918,26.1494,25.5822,25.6399,253500.0],["2016-04-12",25.6111,25.9043,25.4573,25.7457,206300.0],["2016-04-13",25.9283,26.2552,25.8033,26.1398,742500.0],["2016-04-14",26.1398,26.6397,26.1398,26.4282,330400.0],["2016-04-15",26.5628,26.6109,26.3129,26.5532,160100.0],["2016-04-18",26.5436,26.9089,26.5436,26.6878,234500.0],["2016-04-19",26.7647,26.9089,26.6301,26.8609,209000.0],["2016-04-20",26.8705,26.9185,26.7743,26.8705,159100.0],["2016-04-21",26.7647,26.8416,26.3802,26.3994,149900.0],["2016-04-22",26.2936,26.7724,26.284,26.4859,159200.0],["2016-04-25",26.4379,26.6301,26.3465,26.3994,170100.0],["2016-04-26",26.4763,26.8705,26.26,26.6782,302400.0],["2016-04-27",27.2839,29.2643,27.2839,28.9374,1943900.0],["2016-04-28",28.7836,29.7354,28.7836,28.9663,1086800.0],["2016-04-29",28.7163,29.0711,28.4952,28.7932,644900.0],["2016-05-02",28.7644,29.5335,28.6971,29.4085,551900.0],["2016-05-03",29.3316,29.397,28.8605,29.1778,688600.0],["2016-05-04",29.0047,29.3797,28.8269,29.3124,526700.0],["2016-05-05",29.5143,29.5143,28.8413,29.072,442200.0],["2016-05-06",28.9567,29.495,28.7067,29.1874,721500.0],["2016-05-09",29.3028,30.4372,29.3028,30.1776,827000.0],["2016-05-10",30.2257,31.0909,30.0815,30.8025,847300.0],["2016-05-11",30.7641,30.8121,30.1488,30.2545,770800.0],["2016-05-12",30.5045,30.5718,29.6585,29.8507,1136500.0],["2016-05-13",29.8027,30.0623,29.2451,29.9084,543700.0],["2016-05-16",29.9084,30.3506,29.9084,30.3218,725700.0],["2016-05-17",30.2449,30.7064,29.9469,30.4372,534000.0],["2016-05-18",30.2834,30.716,30.2161,30.5141,670200.0],["2016-05-19",30.2545,30.5429,30.0526,30.418,462800.0],["2016-05-20",30.5525,30.716,30.4468,30.5045,287500.0],["2016-05-23",30.6198,30.6583,30.3026,30.6006,396900.0],["2016-05-24",30.7256,31.2159,30.6198,31.2063,464800.0],["2016-05-25",31.4755,31.5908,31.2255,31.4851,735000.0],["2016-05-26",31.8119,32.0138,31.3216,31.437,759300.0],["2016-05-27",31.3409,31.7879,31.3409,31.7543,419800.0],["2016-05-31",31.6774,31.9754,31.5235,31.8216,1003400.0],["2016-06-01",31.7735,32.0908,31.2457,31.8889,812100.0],["2016-06-02",31.6485,31.8398,31.4178,31.5043,1837900.0],["2016-06-03",31.4659,31.6197,31.2832,31.562,726200.0],["2016-06-06",31.6293,32.0331,31.5139,31.8889,291600.0],["2016-06-07",30.8602,31.735,30.716,31.3505,7115400.0],["2016-06-08",31.4851,32.2253,31.4274,32.1484,1866400.0],["2016-06-09",31.8504,32.3984,31.735,32.1484,996800.0],["2016-06-10",31.8216,31.86,31.1486,31.312,715600.0],["2016-06-13",31.2063,31.2928,30.764,30.8506,741100.0],["2016-06-14",30.8121,30.8698,30.5333,30.6679,878300.0],["2016-06-15",30.8217,31.1582,30.6871,30.8698,758800.0],["2016-06-16",30.8217,31.014,30.4372,30.9756,1008000.0],["2016-06-17",31.014,31.2544,30.7929,31.0332,622200.0],["2016-06-20",31.3697,31.9562,31.2159,31.6581,626100.0],["2016-06-21",31.7639,32.009,31.563,31.8889,504700.0],["2016-06-22",31.9081,31.9658,31.5524,31.6293,347600.0],["2016-06-23",32.0331,32.3503,31.7447,32.2446,515900.0],["2016-06-24",30.4276,31.5235,30.4276,31.0428,2468300.0],["2016-06-27",30.5814,30.6631,29.4277,29.5816,855100.0],["2016-06-28",30.0526,30.6391,29.7738,30.3987,904400.0],["2016-06-29",30.7448,31.4274,30.6871,31.3986,420200.0],["2016-06-30",31.2928,32.2157,31.1101,32.1484,786200.0],["2016-07-01",32.158,32.3984,32.1388,32.3407,503100.0],["2016-07-05",32.235,32.533,32.1004,32.3119,457000.0],["2016-07-06",32.2253,32.7781,32.1177,32.7541,742300.0],["2016-07-07",32.7253,33.4174,32.658,33.1194,606500.0],["2016-07-08",33.4751,33.927,33.2348,33.6001,506500.0],["2016-07-11",33.6001,33.8404,33.552,33.6289,364600.0],["2016-07-12",34.0808,34.0808,33.6482,33.7539,359200.0],["2016-07-13",34.0039,34.2731,33.677,33.8308,337300.0],["2016-07-14",34.2058,34.2058,33.5713,33.8501,325800.0],["2016-07-15",33.9078,34.0808,33.5155,33.6194,494900.0],["2016-07-18",33.6482,33.8885,33.6097,33.6194,332400.0],["2016-07-19",33.5905,33.8405,33.0906,33.6674,771400.0],["2016-07-20",33.6963,34.2154,33.5146,33.9654,662000.0],["2016-07-21",34.2058,34.4077,33.8212,33.9366,456000.0],["2016-07-22",34.0423,34.2731,33.7443,34.0616,422200.0],["2016-07-25",34.1289,34.1289,33.7443,33.9366,728800.0],["2016-07-26",33.9366,34.1385,33.7059,33.8597,734800.0],["2016-07-27",33.0906,33.4751,31.687,32.283,1481500.0],["2016-07-28",32.3215,32.3792,31.5235,31.5716,1529200.0],["2016-07-29",31.4947,32.2061,31.437,31.4562,946400.0],["2016-08-01",31.4178,31.6101,31.0621,31.1678,714200.0],["2016-08-02",31.2063,31.8889,30.6583,30.7737,810700.0],["2016-08-03",30.7448,31.0044,30.3507,30.8986,958600.0],["2016-08-04",30.8602,31.0957,30.764,31.0044,500700.0],["2016-08-05",31.2447,31.5908,30.9659,31.4851,575800.0],["2016-08-08",31.4755,31.5908,31.3217,31.4851,1484800.0],["2016-08-09",31.4562,31.9754,31.4562,31.7447,575400.0],["2016-08-10",31.7254,31.8216,31.3505,31.4178,607100.0],["2016-08-11",31.3986,31.7639,31.3793,31.6774,267000.0],["2016-08-12",31.6005,31.8504,31.5043,31.6293,279400.0],["2016-08-15",31.3601,31.7735,30.8602,31.3313,493500.0],["2016-08-16",31.312,31.3313,31.0525,31.0909,317700.0],["2016-08-17",31.1486,31.1486,30.7256,31.0525,324400.0],["2016-08-18",30.9659,31.1582,30.9227,31.0621,323300.0],["2016-08-19",30.9563,31.2159,30.841,31.139,401400.0],["2016-08-22",31.0236,31.3409,30.8698,31.1678,323000.0],["2016-08-23",31.4466,31.6966,31.2832,31.6966,302400.0],["2016-08-24",31.5908,31.7639,31.4755,31.5235,488900.0],["2016-08-25",31.3793,31.9081,31.3793,31.7735,312000.0],["2016-08-26",31.687,32.1725,31.5956,31.735,349100.0],["2016-08-29",31.8023,31.9033,31.4947,31.5524,376900.0],["2016-08-30",31.4562,31.5908,31.139,31.5043,328400.0],["2016-08-31",31.6004,31.7639,31.3995,31.7158,374600.0],["2016-09-01",31.8216,31.9369,31.2255,31.9177,360900.0],["2016-09-02",31.9658,32.4753,31.8985,32.2734,271800.0],["2016-09-06",32.283,32.8118,32.283,32.7541,527000.0],["2016-09-07",32.7637,33.0521,32.4224,32.7541,701000.0],["2016-09-08",32.5907,32.8406,32.3888,32.4176,315900.0],["2016-09-09",31.2832,31.7254,31.1198,31.7254,6158900.0],["2016-09-12",31.4851,31.7543,31.3226,31.6774,1878100.0],["2016-09-13",31.2832,31.6293,30.9467,31.1871,1182100.0],["2016-09-14",31.2255,31.4659,31.0044,31.2255,585200.0],["2016-09-15",31.0909,31.5524,30.8313,31.5428,1568800.0],["2016-09-16",31.437,31.6293,31.2063,31.2928,1046600.0],["2016-09-19",31.264,31.735,31.264,31.5908,1916400.0],["2016-09-20",31.7927,31.9658,31.5332,31.8216,1369700.0],["2016-09-21",32.1965,32.4561,31.9321,32.3119,1553100.0],["2016-09-22",32.5522,32.6676,32.3407,32.5618,1332300.0],["2016-09-23",32.4849,32.6676,32.2542,32.4465,1176800.0],["2016-09-26",32.3984,32.4561,31.8216,31.9465,1197400.0],["2016-09-27",31.985,32.3311,31.8216,32.158,600800.0],["2016-09-28",32.2061,32.6099,32.2061,32.5426,661000.0],["2016-09-29",32.6099,32.8022,32.1388,32.2734,829200.0],["2016-09-30",32.3984,33.1771,32.3503,33.1675,744000.0],["2016-10-03",33.1483,33.1483,32.6291,32.6484,552500.0],["2016-10-04",32.7349,32.9367,32.5234,32.5618,1043500.0],["2016-10-05",32.7541,32.8214,32.5714,32.5907,356200.0],["2016-10-06",32.4465,32.5811,32.0811,32.4368,927400.0],["2016-10-07",32.4272,32.4272,31.9946,32.2253,536200.0],["2016-10-10",32.3599,32.6003,32.2157,32.408,371200.0],["2016-10-11",32.235,32.235,31.3793,31.4851,723500.0],["2016-10-12",31.5139,31.8312,31.3986,31.6677,518700.0],["2016-10-13",31.4562,31.4562,31.1198,31.2255,387900.0],["2016-10-14",31.6101,31.8696,31.4659,31.5043,323900.0],["2016-10-17",31.4658,31.6966,31.314,31.3313,413400.0],["2016-10-18",31.7639,31.8408,31.6466,31.6581,404000.0],["2016-10-19",31.8792,31.9465,31.4755,31.5428,241000.0],["2016-10-20",31.3986,31.6197,31.3697,31.4274,420500.0],["2016-10-21",31.3986,31.3986,31.2063,31.3505,380500.0],["2016-10-24",31.5332,31.8985,31.4274,31.8985,1198300.0],["2016-10-25",32.8599,33.1675,30.841,31.1294,1929200.0],["2016-10-26",31.187,31.4274,30.6102,30.7833,824100.0],["2016-10-27",30.9948,31.1582,29.9084,30.043,861800.0],["2016-10-28",29.9757,30.2545,29.5623,29.7931,1317300.0],["2016-10-31",29.9853,30.1968,29.5527,30.0334,584900.0],["2016-11-01",30.1295,30.1968,29.8219,30.1007,463600.0],["2016-11-02",30.1007,30.293,29.5287,29.5912,570900.0],["2016-11-03",29.5816,29.8892,29.4085,29.4566,579600.0],["2016-11-04",29.447,30.0526,29.3989,29.8027,504600.0],["2016-11-07",30.3507,30.6391,30.2545,30.6198,448700.0],["2016-11-08",30.4949,30.7641,30.3507,30.6583,388600.0],["2016-11-09",30.4949,30.6775,29.5623,29.8027,989200.0],["2016-11-10",30.0046,30.1295,28.4471,28.7644,2028100.0],["2016-11-11",28.7259,29.0624,27.8799,28.5529,1615800.0],["2016-11-14",28.7259,28.8605,28.1299,28.6971,2077200.0],["2016-11-15",28.8509,30.3603,28.8365,30.1199,1543200.0],["2016-11-16",29.7834,30.0286,29.5431,29.9757,1082600.0],["2016-11-17",30.2257,30.2641,29.8219,30.0719,1100100.0],["2016-11-18",30.0719,30.2737,29.745,29.8507,782900.0],["2016-11-21",29.8604,30.2257,29.8219,30.1199,1110900.0],["2016-11-22",30.2353,30.2353,29.9853,30.1199,890600.0],["2016-11-23",30.1007,30.5525,30.0142,30.2834,795500.0],["2016-11-25",30.466,30.4997,30.2161,30.4949,253700.0],["2016-11-28",30.3795,30.4853,29.6489,29.6585,443700.0],["2016-11-29",29.4854,29.6969,29.3797,29.3989,581700.0],["2016-11-30",29.7931,29.8892,28.5673,28.6779,1164300.0],["2016-12-01",28.649,28.649,27.803,28.1587,1650200.0],["2016-12-02",28.053,28.2452,27.8703,28.1779,804300.0],["2016-12-05",28.1972,28.3702,28.053,28.1876,505400.0],["2016-12-06",28.1299,28.2645,27.9761,28.1972,363800.0],["2016-12-07",28.1779,29.1778,28.1683,29.1585,1825300.0],["2016-12-08",29.0816,29.6489,29.0605,29.62,1071500.0],["2016-12-09",29.6873,30.2064,29.5431,30.168,838200.0],["2016-12-12",30.0815,30.2545,29.7642,29.7642,648900.0],["2016-12-13",29.9661,29.9661,29.4181,29.6681,735500.0],["2016-12-14",29.62,29.9661,29.3028,29.6104,1090100.0],["2016-12-15",29.6104,30.1392,29.5623,29.9949,610100.0],["2016-12-16",30.0238,30.1488,29.9373,30.0334,1378800.0],["2016-12-19",30.0334,30.1968,29.7161,29.9949,526100.0],["2016-12-20",30.0911,30.1392,29.6585,29.6681,813200.0],["2016-12-21",29.745,29.9565,29.6489,29.7162,336600.0],["2016-12-22",29.6296,29.8604,29.4854,29.7258,476900.0],["2016-12-23",29.7161,29.8507,29.5816,29.6296,306500.0],["2016-12-27",29.6585,29.6969,29.2162,29.4566,348800.0],["2016-12-28",29.4758,29.6008,29.2451,29.3316,389900.0],["2016-12-29",29.3316,29.645,29.3124,29.5623,288800.0],["2016-12-30",29.745,29.918,29.5527,29.7354,511200.0],["2017-01-03",30.2834,30.3026,29.5527,29.7642,1008800.0],["2017-01-04",29.9084,30.0142,29.6681,29.9661,409600.0],["2017-01-05",29.8892,30.5622,29.8892,30.4372,792900.0],["2017-01-06",30.3795,30.8121,30.341,30.7641,380900.0],["2017-01-09",30.6679,31.2928,30.6679,30.9563,593400.0],["2017-01-10",30.9852,31.2255,30.7737,30.7737,940300.0],["2017-01-11",30.8217,31.0044,30.7256,30.8217,429800.0],["2017-01-12",30.7737,30.7737,30.1392,30.591,356900.0],["2017-01-13",30.6198,31.2255,30.4756,31.1294,533900.0],["2017-01-17",30.9371,31.139,30.6102,30.6487,564600.0],["2017-01-18",31.3216,31.8023,30.7352,31.0717,816500.0],["2017-01-19",31.0621,31.312,30.8698,31.3024,715800.0],["2017-01-20",31.3216,31.4466,30.9948,31.1678,807000.0],["2017-01-23",31.2447,31.2447,30.8746,31.1486,555100.0],["2017-01-24",31.1871,31.4466,30.9467,31.3505,408500.0],["2017-01-25",31.6966,31.735,31.1294,31.1871,1423900.0],["2017-01-26",31.1967,31.3168,30.5622,30.5718,474600.0],["2017-01-27",30.6295,30.7352,30.4276,30.6871,527500.0],["2017-01-30",30.5622,30.7448,30.2545,30.6968,509900.0],["2017-01-31",30.716,30.8217,30.2257,30.3122,485100.0],["2017-02-01",30.3507,30.6583,30.168,30.6102,623300.0],["2017-02-02",30.5237,30.7833,30.3939,30.7737,474500.0],["2017-02-03",30.8794,31.4178,30.8794,31.4178,452700.0],["2017-02-06",31.2255,31.4466,31.0236,31.3024,399800.0],["2017-02-07",31.4659,31.6293,31.2399,31.5331,597100.0],["2017-02-08",31.4659,31.9273,31.4466,31.8792,325500.0],["2017-02-09",32.1388,32.7925,32.1388,32.6099,1016700.0],["2017-02-10",32.6291,32.9848,32.3695,32.9368,418300.0],["2017-02-13",33.0137,33.1963,32.7926,32.8214,600300.0],["2017-02-14",35.4748,36.1478,34.8499,35.9843,3407100.0],["2017-02-15",36.1766,36.3208,35.6382,35.9074,1419700.0],["2017-02-16",35.2537,36.34,35.2537,35.5902,14253700.0],["2017-02-17",35.6286,36.0516,35.4556,35.619,3758200.0],["2017-02-21",35.4556,35.8401,35.3114,35.6671,1430500.0],["2017-02-22",35.2921,35.8161,35.2921,35.494,1501200.0],["2017-02-23",35.5421,35.5902,34.9268,35.1479,1994000.0],["2017-02-24",35.0422,35.2345,34.7634,34.9268,1870500.0],["2017-02-27",34.946,35.4363,34.6865,35.3883,1452900.0],["2017-02-28",35.0999,35.7151,35.071,35.6575,1453700.0],["2017-03-01",36.1093,36.7054,35.7632,36.5612,2411200.0],["2017-03-02",36.417,36.5035,36.0901,36.34,828400.0],["2017-03-03",36.3112,36.5323,36.2631,36.5227,827400.0],["2017-03-06",36.6573,36.6573,36.1766,36.417,1160900.0],["2017-03-07",36.1958,36.6285,36.1958,36.4746,931800.0],["2017-03-08",36.6861,36.9649,36.5323,36.763,2192000.0],["2017-03-09",36.6669,36.8496,36.4842,36.6092,1063400.0],["2017-03-10",36.8976,36.9745,36.3689,36.5323,974200.0],["2017-03-13",36.5323,36.5996,36.2862,36.4554,585400.0],["2017-03-14",36.3689,36.4939,36.1007,36.1478,570300.0],["2017-03-15",36.2151,36.4506,36.0612,36.3593,1335900.0],["2017-03-16",36.3689,36.4746,36.2727,36.292,495400.0],["2017-03-17",36.292,36.4843,36.2199,36.4746,1075200.0],["2017-03-20",36.465,36.6188,36.2631,36.4266,568600.0],["2017-03-21",36.5323,36.6284,35.8017,35.9266,1289800.0],["2017-03-22",35.9459,36.3737,35.9266,36.2824,656700.0],["2017-03-23",35.917,36.4554,35.8113,36.2247,1008300.0],["2017-03-24",36.2439,36.4554,36.1958,36.2439,432400.0],["2017-03-27",35.744,36.1574,35.5219,35.9939,521100.0],["2017-03-28",36.042,36.465,35.8401,36.3112,550300.0],["2017-03-29",36.2343,36.9553,36.1093,36.7823,752600.0],["2017-03-30",36.7727,37.0418,36.763,37.0226,694200.0],["2017-03-31",36.9457,37.263,36.8688,36.8688,503300.0],["2017-04-03",36.8592,37.1495,36.1958,36.5131,599900.0],["2017-04-04",36.4266,36.8111,36.1862,36.7054,706100.0],["2017-04-05",36.888,37.0995,36.465,36.6284,706900.0],["2017-04-06",36.7727,36.8592,36.4554,36.8303,467100.0],["2017-04-07",36.84,37.0611,36.5996,36.7534,495700.0],["2017-04-10",36.888,36.888,36.5323,36.7823,396600.0],["2017-04-11",36.7438,37.1091,36.59,37.0322,465000.0],["2017-04-12",36.9361,36.9361,36.5131,36.6284,362600.0],["2017-04-13",36.59,36.8688,36.3737,36.5035,566900.0],["2017-04-17",36.6188,37.1284,36.5515,37.1188,383500.0],["2017-04-18",36.9169,37.3206,36.8015,37.2245,519100.0],["2017-04-19",37.3206,37.3649,36.9361,37.1957,408900.0],["2017-04-20",37.311,37.9263,37.1283,37.859,734700.0],["2017-04-21",37.8206,37.984,37.5994,37.7436,849000.0],["2017-04-24",38.2628,38.4262,37.8302,38.3301,1083100.0],["2017-04-25",38.6377,38.8877,37.138,37.3014,2803000.0],["2017-04-26",37.5129,38.4166,37.2341,38.2532,1981100.0],["2017-04-27",38.4743,39.1088,38.3916,38.7627,8989900.0],["2017-04-28",38.8396,38.9261,38.2436,38.4839,1528300.0],["2017-05-01",38.5897,38.9454,38.4262,38.7723,1071700.0],["2017-05-02",38.8396,38.979,38.1426,38.5801,998900.0],["2017-05-03",38.4551,38.5993,38.0801,38.3878,734700.0],["2017-05-04",38.4454,38.8973,38.282,38.8204,854500.0],["2017-05-05",39.1088,39.4933,38.8877,39.4933,1940800.0],["2017-05-08",39.7049,39.9067,39.3011,39.5799,1439700.0],["2017-05-09",39.5318,39.801,39.427,39.7145,826700.0],["2017-05-10",39.7529,39.9164,39.5126,39.7818,951400.0],["2017-05-11",39.5895,40.0029,39.4934,39.8491,715500.0],["2017-05-12",39.8298,39.8587,39.5222,39.6087,549100.0],["2017-05-15",39.6279,40.5028,39.5703,40.2048,1220000.0],["2017-05-16",40.2048,40.3394,39.9115,40.2817,1496600.0],["2017-05-17",39.9548,40.2384,39.7337,40.1471,2352900.0],["2017-05-18",40.0798,40.5124,39.7914,40.3682,1784500.0],["2017-05-19",40.3778,40.6662,40.2528,40.2817,1170200.0],["2017-05-22",40.4932,40.8393,40.4259,40.7143,772200.0],["2017-05-23",40.7335,40.8008,40.0846,40.1952,675300.0],["2017-05-24",40.224,40.6422,39.926,40.5701,1207400.0],["2017-05-25",40.6951,41.4449,40.6758,41.1469,1297900.0],["2017-05-26",41.0508,41.6276,41.0508,41.4353,958000.0],["2017-05-30",41.4257,41.6276,41.2238,41.4161,727700.0],["2017-05-31",41.5892,42.0506,41.3007,42.0218,920500.0],["2017-06-01",42.1564,42.2717,41.6565,42.2717,1284600.0],["2017-06-02",42.3871,42.4255,41.8247,41.8487,1202100.0],["2017-06-05",41.8103,41.9737,41.493,41.5122,762700.0],["2017-06-06",41.4257,41.5411,41.0892,41.1469,663800.0],["2017-06-07",41.195,41.3584,41.0412,41.1661,687800.0],["2017-06-08",41.1854,41.2911,40.3201,40.6278,1132700.0],["2017-06-09",40.6566,41.1085,39.8106,40.1375,1067000.0],["2017-06-12",40.224,40.6855,39.8202,40.6855,1254900.0],["2017-06-13",40.897,41.8872,40.897,41.6468,1021100.0],["2017-06-14",41.8103,42.214,41.5411,41.916,889000.0],["2017-06-15",41.5603,42.166,41.5026,42.1468,783700.0],["2017-06-16",42.339,42.589,41.9641,42.1083,1607100.0],["2017-06-19",42.4544,42.6467,42.3342,42.589,732900.0],["2017-06-20",42.6947,42.6947,42.0987,42.3294,910400.0],["2017-06-21",42.291,42.3006,41.7526,42.0795,965100.0],["2017-06-22",42.1468,42.3198,41.8968,42.0025,726800.0],["2017-06-23",42.0122,42.7716,41.8295,42.7236,5335300.0],["2017-06-26",42.8485,43.1466,42.3198,42.589,1839500.0],["2017-06-27",42.464,42.5313,41.8295,41.8391,682000.0],["2017-06-28",42.1756,42.7716,41.8968,42.6563,560500.0],["2017-06-29",42.7236,42.7428,41.4545,42.0121,1179600.0],["2017-06-30",42.4063,42.637,41.6276,41.6372,819900.0],["2017-07-03",41.7237,41.8679,41.0796,41.5891,891100.0],["2017-07-05",41.4834,42.4832,41.368,42.4255,1050000.0],["2017-07-06",42.0506,42.315,41.6276,41.8391,542900.0],["2017-07-07",41.9833,42.6851,41.9833,42.5121,362900.0],["2017-07-10",42.5794,42.5794,41.8487,42.0218,581400.0],["2017-07-11",42.1179,42.3102,41.8583,42.3102,483900.0],["2017-07-12",42.5698,42.8389,42.3102,42.4352,1040300.0],["2017-07-13",42.4832,42.5505,42.0218,42.2621,792800.0],["2017-07-14",42.3006,42.7909,42.0122,42.5986,418900.0],["2017-07-17",42.6082,42.7813,42.4207,42.6274,434900.0],["2017-07-18",42.637,43.4542,42.3679,43.2619,1478600.0],["2017-07-19",43.3677,43.7811,43.1177,43.56,1188100.0],["2017-07-20",43.7234,43.7234,43.2139,43.2812,470400.0],["2017-07-21",43.2331,43.6657,43.2331,43.6273,442300.0],["2017-07-24",43.608,44.0118,43.4446,43.8292,1685300.0],["2017-07-25",43.8291,43.9349,42.1371,43.4927,1966500.0],["2017-07-26",43.8676,44.5309,43.2908,43.7715,1250400.0],["2017-07-27",43.9253,44.0407,43.2331,43.8099,1235800.0],["2017-07-28",43.6753,44.1416,43.3869,43.5407,860900.0],["2017-07-31",43.6465,44.3002,43.5311,44.0599,837500.0],["2017-08-01",44.0599,44.7329,44.0599,44.1753,6660600.0],["2017-08-02",44.1272,44.3291,43.5792,44.2233,2166800.0],["2017-08-03",44.1368,44.4252,43.8195,44.0022,1748200.0],["2017-08-04",44.108,44.2522,43.9638,44.2233,631000.0],["2017-08-07",44.2522,44.5502,43.983,44.3195,950400.0],["2017-08-08",44.2906,44.5598,44.1464,44.1849,869500.0],["2017-08-09",43.9157,44.4348,43.7811,44.3868,746700.0],["2017-08-10",44.3002,44.6271,43.7138,43.9061,1640000.0],["2017-08-11",43.733,44.1849,43.608,43.9734,1361400.0],["2017-08-14",44.406,44.7136,44.1753,44.5021,609100.0],["2017-08-15",44.5502,44.6079,44.2906,44.5406,676100.0],["2017-08-16",44.5021,45.0982,44.4829,44.9924,1043100.0],["2017-08-17",44.8001,45.0501,44.5117,44.579,789400.0],["2017-08-18",44.531,44.7232,44.2618,44.6944,1014500.0],["2017-08-21",44.704,44.9251,44.4444,44.7521,813200.0],["2017-08-22",44.8194,45.7711,44.8001,45.7711,1297900.0],["2017-08-23",45.6173,45.9057,45.4154,45.6269,972800.0],["2017-08-24",45.7038,45.8769,45.2232,45.4347,608100.0],["2017-08-25",45.5981,45.675,45.3097,45.3385,483100.0],["2017-08-28",45.4154,45.4923,45.0693,45.2424,835400.0],["2017-08-29",44.9059,45.2231,44.704,44.9251,712500.0],["2017-08-30",45.002,45.502,44.9588,45.4539,867100.0],["2017-08-31",45.5308,46.0596,45.5308,46.0115,599500.0],["2017-09-01",46.1461,46.2326,45.8384,45.9634,475500.0],["2017-09-05",45.9057,46.2038,45.7327,46.0403,928000.0],["2017-09-06",46.1845,46.7373,46.0403,46.5114,1794500.0],["2017-09-07",46.6748,47.5497,46.5787,47.4824,1746900.0],["2017-09-08",45.848,46.1365,44.8098,45.6654,4601000.0],["2017-09-11",45.9153,46.771,45.7327,46.0115,2271200.0],["2017-09-12",46.0211,46.1941,45.5212,45.8769,1181200.0],["2017-09-13",45.7231,45.8673,41.493,41.9833,6943500.0],["2017-09-14",42.1083,42.3006,39.5318,41.4161,8456400.0],["2017-09-15",40.9258,41.2623,39.4837,40.0029,5546900.0],["2017-09-18",40.4451,40.9835,40.3297,40.7143,3443100.0],["2017-09-19",40.7912,40.8681,39.9164,40.5701,3847900.0],["2017-09-20",40.6374,43.2139,40.5893,43.2043,6477500.0],["2017-09-21",43.0697,43.1466,42.214,42.8005,2313700.0],["2017-09-22",42.6755,44.1272,42.59,44.0791,2217400.0],["2017-09-25",44.1753,44.2137,43.31,43.3773,1755500.0],["2017-09-26",43.3677,43.9926,43.1754,43.9157,1277500.0],["2017-09-27",44.1656,45.3577,44.0503,44.8674,2859100.0],["2017-09-28",44.8194,45.8288,44.7232,45.8288,1657200.0],["2017-09-29",45.8961,46.1268,45.3289,45.4347,2033300.0],["2017-10-02",45.6365,46.0403,45.4347,45.6654,1642900.0],["2017-10-03",45.7038,46.0788,45.1078,45.8096,1710200.0],["2017-10-04",45.8096,46.6652,45.55,46.6556,1035100.0],["2017-10-05",46.6556,47.6554,46.4537,47.6362,2411800.0],["2017-10-06",47.4247,48.064,47.3574,47.9342,2257600.0],["2017-10-09",47.9631,47.9919,47.6651,47.8285,767600.0],["2017-10-10",48.04,48.213,47.8189,47.9342,812600.0],["2017-10-11",47.8093,48.0688,47.5016,47.7804,1123200.0],["2017-10-12",47.7804,47.915,47.4535,47.6747,1075900.0],["2017-10-13",47.7035,47.915,47.4632,47.7227,1346000.0],["2017-10-16",48.0111,48.0111,47.242,47.5016,1661700.0],["2017-10-17",47.3959,47.8381,47.0978,47.742,1257000.0],["2017-10-18",47.8765,49.0302,47.7131,48.6072,1257800.0],["2017-10-19",48.5015,48.5976,48.064,48.4149,710600.0],["2017-10-20",48.8475,49.011,48.463,48.7706,562600.0],["2017-10-23",48.6745,49.0687,48.3669,48.7322,1566000.0],["2017-10-24",48.8379,49.0975,48.588,48.9437,995400.0],["2017-10-25",48.9725,49.0783,48.5111,48.8956,837700.0],["2017-10-26",48.8476,49.6647,48.761,49.2129,2146100.0],["2017-10-27",50.7318,52.3806,49.7128,51.674,4502900.0],["2017-10-30",51.0875,51.9143,49.4532,50.4434,3440500.0],["2017-10-31",49.7993,50.6357,49.6263,50.4627,5146500.0],["2017-11-01",50.7895,51.549,50.3088,51.4144,2218900.0],["2017-11-02",51.2798,51.4144,50.6357,51.376,929100.0],["2017-11-03",51.4336,52.1451,51.0203,51.8086,1306800.0],["2017-11-06",51.7894,52.0105,51.2702,51.8182,926000.0],["2017-11-07",51.7701,51.8182,50.7991,51.0779,1355300.0],["2017-11-08",51.1164,52.0297,50.9914,51.5298,1288100.0],["2017-11-09",51.3279,51.3615,50.6165,51.0683,967700.0],["2017-11-10",50.9626,51.3567,50.5348,51.3375,818400.0],["2017-11-13",51.1164,52.0585,50.9914,51.9239,1154700.0],["2017-11-14",52.1547,52.8757,51.9143,52.3662,1878300.0],["2017-11-15",52.3085,52.3662,51.5682,51.8374,1500600.0],["2017-11-16",52.2124,52.4883,51.8567,52.2124,1101100.0],["2017-11-17",52.818,53.5967,52.6642,53.1545,1880800.0],["2017-11-20",53.2603,53.4814,52.7892,52.8661,884600.0],["2017-11-21",52.8757,53.0439,52.693,52.8949,1051200.0],["2017-11-22",52.8469,53.3083,52.7411,53.0872,678100.0],["2017-11-24",53.0488,53.2122,52.9286,52.9911,384000.0],["2017-11-27",52.9334,53.6352,52.9334,53.4429,915300.0],["2017-11-28",53.6737,54.039,53.2987,53.4622,1116000.0],["2017-11-29",53.4718,53.9717,51.5394,51.9912,2035300.0],["2017-11-30",52.2796,53.7409,51.972,53.3756,7539900.0],["2017-12-01",53.2795,53.8034,52.0105,53.5006,1226900.0],["2017-12-04",54.1255,54.2611,52.8276,52.9045,1331000.0],["2017-12-05",52.9815,53.4554,52.5008,52.7892,1586500.0],["2017-12-06",52.6546,53.1833,52.5681,52.9334,1114500.0],["2017-12-07",52.7892,53.7986,52.7892,53.4429,1139900.0],["2017-12-08",53.9428,53.9428,53.2795,53.4622,883700.0],["2017-12-11",53.3372,54.1688,53.3083,53.5583,1040300.0],["2017-12-12",53.2987,53.8083,52.7507,52.8757,1068600.0],["2017-12-13",53.2506,53.4045,52.3085,52.7411,1724800.0],["2017-12-14",52.5969,54.3947,52.5969,53.2507,1414500.0],["2017-12-15",53.193,53.8659,53.1161,53.3179,1945600.0],["2017-12-18",53.616,54.2745,53.5775,54.039,1019600.0],["2017-12-19",54.1832,54.5773,53.6064,53.7698,1088100.0],["2017-12-20",54.0197,54.1928,53.2987,53.7506,500500.0],["2017-12-21",53.9332,54.1447,52.8565,53.0776,749000.0],["2017-12-22",53.4141,53.4141,52.6161,53.0295,655200.0],["2017-12-26",52.9046,53.2122,52.6931,53.193,711900.0],["2017-12-27",53.2026,53.5391,53.0103,53.2795,497500.0],["2017-12-28",53.3564,53.4045,52.4816,52.9815,700100.0],["2017-12-29",53.0968,53.1834,52.7027,52.8373,433200.0],["2018-01-02",52.8469,52.9334,52.4335,52.7315,948200.0],["2018-01-03",52.8084,53.2218,52.4816,52.6161,1202900.0],["2018-01-04",52.6931,53.2603,52.5296,53.0391,3523900.0],["2018-01-05",53.4333,54.8369,53.3949,54.7216,1165700.0],["2018-01-08",54.6639,54.6735,54.2216,54.3755,772600.0],["2018-01-09",54.5677,55.0196,54.3562,54.4908,700200.0],["2018-01-10",54.4428,54.7312,54.1736,54.5966,689800.0],["2018-01-11",54.8081,55.034,54.5774,54.9331,511300.0],["2018-01-12",54.9619,55.1638,54.7023,54.8465,869100.0],["2018-01-16",55.0676,55.332,54.1159,54.3082,615500.0],["2018-01-17",54.4139,54.9715,54.1447,54.9427,908300.0],["2018-01-18",56.4232,56.8462,54.8273,55.6252,2411400.0],["2018-01-19",56.2501,57.2307,55.9809,57.0577,1358200.0],["2018-01-22",56.702,57.3846,56.4905,57.3846,554300.0],["2018-01-23",57.4807,57.6345,56.851,57.6345,644100.0],["2018-01-24",57.7018,58.1056,57.4807,57.7499,763400.0],["2018-01-25",58.2402,58.4325,57.8124,58.1441,710700.0],["2018-01-26",58.0768,58.9804,57.9133,58.9804,821900.0],["2018-01-29",58.7209,59.0477,56.4424,56.5578,1097300.0],["2018-01-30",55.7887,56.7212,55.7598,56.3559,793400.0],["2018-01-31",56.4809,57.298,56.2213,57.0673,593800.0],["2018-02-01",56.8462,57.1538,56.5097,56.7501,655100.0],["2018-02-02",56.3751,56.6059,55.0388,55.2503,641200.0],["2018-02-05",54.462,55.731,53.6352,53.6448,1062300.0],["2018-02-06",52.7892,55.308,52.4046,55.2599,1251500.0],["2018-02-07",55.1157,56.279,54.8273,56.0675,1224900.0],["2018-02-08",56.0675,56.2213,53.3372,53.3564,1446700.0],["2018-02-09",53.9044,54.5101,51.9143,53.4622,1082900.0],["2018-02-12",54.0582,56.0386,53.8275,55.8752,1595200.0],["2018-02-13",51.0587,53.8467,51.0587,52.8276,3729400.0],["2018-02-14",52.5392,53.914,52.0682,53.664,1820700.0],["2018-02-15",54.0197,55.9137,53.8659,55.904,1790200.0],["2018-02-16",55.5964,56.4712,55.3464,56.1924,1438400.0],["2018-02-20",55.981,56.6347,55.5099,55.981,1022200.0],["2018-02-21",56.0482,56.3078,54.5004,54.5389,1120300.0],["2018-02-22",54.8081,55.558,54.6735,55.1061,683600.0],["2018-02-23",55.3272,56.2309,54.9619,56.1924,500100.0],["2018-02-26",56.2213,56.5626,55.4714,55.7598,875800.0],["2018-02-27",55.8848,56.1876,55.1061,55.1349,557400.0],["2018-02-28",55.856,56.0963,54.8658,54.8658,828800.0],["2018-03-01",54.7216,55.8464,54.5101,55.1734,857200.0],["2018-03-02",54.5774,55.3753,53.8371,55.0869,637100.0],["2018-03-05",54.9523,56.0483,54.5581,55.7406,662800.0],["2018-03-06",55.3945,55.5676,54.6062,54.8465,7317100.0],["2018-03-07",54.7312,55.2503,54.4524,54.885,2730800.0],["2018-03-08",55.4041,55.7502,54.9619,55.183,4250900.0],["2018-03-09",55.7598,56.452,55.5003,55.7791,2776700.0],["2018-03-12",55.9521,56.4088,55.5964,56.2405,2137100.0],["2018-03-13",56.4328,56.4905,55.8848,56.0579,3008700.0],["2018-03-14",56.2405,56.5674,55.9233,56.0963,1383700.0],["2018-03-15",56.2598,56.5097,56.1444,56.3847,1234800.0],["2018-03-16",56.5482,57.1538,56.0867,56.9135,1731500.0],["2018-03-19",56.875,57.1058,55.6926,56.3944,800800.0],["2018-03-20",56.404,57.3173,56.2501,56.875,997500.0],["2018-03-21",56.9327,57.298,56.726,56.9231,921800.0],["2018-03-22",56.3751,57.0865,55.8656,55.8944,1066400.0],["2018-03-23",56.0194,56.6155,54.7119,54.8081,1027000.0],["2018-03-26",55.7887,55.9425,54.3851,55.7983,1425600.0],["2018-03-27",56.1636,56.6347,54.7216,54.9619,864200.0],["2018-03-28",55.1061,55.1734,53.8852,54.337,1226200.0],["2018-03-29",54.51,54.9715,53.7602,54.5869,1972900.0],["2018-04-02",54.5389,55.0004,53.1064,53.5006,1513600.0],["2018-04-03",53.5198,54.1255,53.1497,53.8948,1089800.0],["2018-04-04",52.9046,54.2409,52.9046,54.0774,1262700.0],["2018-04-05",54.5966,54.9331,54.2409,54.8658,955600.0],["2018-04-06",54.4331,54.7023,53.5967,54.0101,881700.0],["2018-04-09",54.4331,54.8465,54.0726,54.1063,654700.0],["2018-04-10",54.9042,55.0004,54.3947,54.8754,737200.0],["2018-04-11",54.6254,55.3464,54.5389,54.7312,693400.0],["2018-04-12",55.0388,56.1156,55.0388,55.7406,1035800.0],["2018-04-13",56.2405,56.702,55.8752,56.6059,2205200.0],["2018-04-16",56.7404,57.1394,56.404,56.4136,1678900.0],["2018-04-17",56.9712,58.0287,56.5482,57.8268,829300.0],["2018-04-18",57.6634,58.2787,57.4807,58.1633,757300.0],["2018-04-19",57.8749,58.4325,57.548,58.2113,1437900.0],["2018-04-20",61.5569,64.7199,61.5377,64.2584,3771700.0],["2018-04-23",64.7295,65.114,61.8934,63.0375,2742000.0],["2018-04-24",63.9604,65.5851,63.5758,63.8258,2141600.0],["2018-04-25",63.6047,63.6912,62.3357,62.8837,1001400.0],["2018-04-26",63.1817,63.4028,62.4895,62.5087,980600.0],["2018-04-27",62.826,63.0471,61.6723,62.2876,1280300.0],["2018-04-30",62.1914,63.6239,62.1482,62.4029,1231800.0],["2018-05-01",62.6337,63.0182,62.028,63.0182,917400.0],["2018-05-02",62.8163,63.8931,62.4606,63.1721,1741100.0],["2018-05-03",63.2778,64.3545,62.8836,64.1815,1688300.0],["2018-05-04",64.0854,64.7391,63.7873,64.5084,688200.0],["2018-05-07",64.5276,65.4505,64.5276,65.1909,1426200.0],["2018-05-08",65.1525,66.335,65.0659,65.912,798600.0],["2018-05-09",65.9889,66.2677,65.2678,65.9504,1114000.0],["2018-05-10",66.1523,66.6523,66.0274,66.46,488500.0],["2018-05-11",66.7003,66.8733,66.4696,66.8157,806900.0],["2018-05-14",66.7772,67.0032,66.3542,66.5273,628200.0],["2018-05-15",66.335,66.5465,65.6284,66.46,616800.0],["2018-05-16",66.46,66.7676,66.2293,66.5273,481000.0],["2018-05-17",66.4311,66.7291,65.9985,66.2581,629600.0],["2018-05-18",66.4023,66.7195,66.1138,66.1427,584800.0],["2018-05-21",66.6715,66.8637,66.0658,66.2965,1171600.0],["2018-05-22",66.4553,67.052,65.5218,65.5314,959700.0],["2018-05-23",65.1079,65.9163,64.9924,65.8971,473600.0],["2018-05-24",65.8586,66.2003,65.2523,65.9068,478000.0],["2018-05-25",65.8779,65.9549,65.3485,65.7816,547900.0],["2018-05-29",65.5795,66.1281,65.1464,65.7335,647600.0],["2018-05-30",65.9741,66.6141,65.695,65.9164,1155600.0],["2018-05-31",66.0607,67.1175,65.7046,66.0222,2112300.0],["2018-06-01",66.1666,66.6574,65.8009,66.4553,1567000.0],["2018-06-04",66.8499,67.2349,66.0511,66.7056,2213200.0],["2018-06-05",66.7922,68.2358,66.7922,68.1973,984100.0],["2018-06-06",68.6015,69.6506,68.5823,69.6409,920800.0],["2018-06-07",69.7564,69.9672,68.0722,68.7748,974600.0],["2018-06-08",68.4572,68.8133,67.8316,68.2647,905900.0],["2018-06-11",68.4186,68.7459,67.9663,68.2743,1114400.0],["2018-06-12",68.2935,69.4677,67.897,69.0057,1497600.0],["2018-06-13",69.2945,70.382,68.871,68.948,1732300.0],["2018-06-14",69.0635,69.2464,68.3802,68.6015,1629000.0],["2018-06-15",68.332,68.6689,67.9759,68.486,1663900.0],["2018-06-18",68.3513,69.2993,68.13,68.8229,2237400.0],["2018-06-19",67.9471,69.3137,67.7931,69.0827,1532500.0],["2018-06-20",69.718,70.2665,69.179,70.1414,686300.0],["2018-06-21",70.2569,70.4657,69.3522,69.6987,750500.0],["2018-06-22",70.1414,70.2636,68.9576,69.0057,1276400.0],["2018-06-25",68.948,68.948,67.591,68.1973,800200.0],["2018-06-26",68.3417,69.1597,67.6295,69.0346,1146000.0],["2018-06-27",69.0539,69.4292,67.9567,67.9567,761700.0],["2018-06-28",67.8605,68.9191,67.514,68.8325,511300.0],["2018-06-29",69.0827,69.6506,68.948,68.948,623700.0],["2018-07-02",68.4668,69.9585,68.332,69.9585,1356700.0],["2018-07-03",70.2761,70.7959,69.4773,69.6891,631800.0],["2018-07-05",70.0837,70.6707,69.5062,70.6322,432000.0],["2018-07-06",70.7285,71.3444,70.4734,70.9883,562300.0],["2018-07-09",71.1905,71.7775,70.844,71.4118,1390900.0],["2018-07-10",71.5177,72.1914,70.9883,71.2867,695100.0],["2018-07-11",71.0268,71.5369,70.767,71.4599,661400.0],["2018-07-12",71.4599,72.2202,71.2001,72.0181,477500.0],["2018-07-13",72.1144,72.2683,71.662,71.7775,346800.0],["2018-07-16",71.9315,72.3935,71.8353,71.9893,525900.0],["2018-07-17",71.8545,72.2972,71.4888,72.1336,558100.0],["2018-07-18",72.3165,72.6533,71.7775,72.2491,631500.0],["2018-07-19",72.1433,72.7977,71.9123,72.5186,569700.0],["2018-07-20",72.5186,73.1345,72.0095,72.9228,539400.0],["2018-07-23",72.8266,72.9613,72.124,72.6148,1177400.0],["2018-07-24",73.0961,73.0961,69.9778,70.8055,2227900.0],["2018-07-25",70.2569,72.1144,70.0452,71.7102,1185900.0],["2018-07-26",71.7005,72.0663,70.382,70.4109,1473100.0],["2018-07-27",70.4686,70.4686,68.1107,69.3522,1285800.0],["2018-07-30",69.3234,69.4581,67.7354,67.9952,745500.0],["2018-07-31",68.1107,70.0259,68.0241,69.6794,1315500.0],["2018-08-01",69.5639,70.8728,69.5351,70.4398,1113200.0],["2018-08-02",69.92,71.2578,69.8142,71.1423,591900.0],["2018-08-03",71.152,71.4782,70.3166,71.2771,848300.0],["2018-08-06",71.3156,71.8641,70.5264,70.8151,680300.0],["2018-08-07",70.7766,71.4503,70.7766,71.2097,1348100.0],["2018-08-08",71.2194,71.3252,70.7959,70.9787,954100.0],["2018-08-09",71.229,72.61,71.1231,71.8545,571600.0],["2018-08-10",71.4022,72.0181,71.1904,71.4214,402500.0],["2018-08-13",71.662,72.6822,71.3541,71.5754,436200.0],["2018-08-14",72.0278,72.5763,71.3541,71.8545,830100.0],["2018-08-15",71.3444,71.7198,70.7189,71.3926,750400.0],["2018-08-16",71.7294,72.2395,71.2867,71.9508,689400.0],["2018-08-17",71.9796,72.278,71.5177,72.2299,602600.0],["2018-08-20",72.047,72.0903,70.4686,70.9017,839000.0],["2018-08-21",71.0703,71.7062,70.8776,70.974,661100.0],["2018-08-22",70.8969,71.4268,70.8102,70.8102,973600.0],["2018-08-23",70.8006,71.4942,70.4547,71.1956,1154300.0],["2018-08-24",71.3304,71.841,71.1088,71.3979,680300.0],["2018-08-27",71.6387,72.3902,71.552,71.9374,523700.0],["2018-08-28",72.2649,72.6792,71.7062,71.764,889400.0],["2018-08-29",71.7736,72.5588,71.7736,72.448,563100.0],["2018-08-30",72.448,72.737,71.8796,72.0241,746500.0],["2018-08-31",71.87,72.7467,71.6773,72.5443,640300.0],["2018-09-04",72.2553,76.5714,72.1108,73.5077,1010200.0],["2018-09-05",73.3921,73.4788,71.4749,72.5829,674200.0],["2018-09-06",72.737,72.9875,71.8507,72.5925,575500.0],["2018-09-07",72.4673,72.7996,71.5809,71.7447,490000.0],["2018-09-10",72.1204,73.6233,71.947,73.0935,733600.0],["2018-09-11",72.8623,73.7679,72.5829,73.132,898200.0],["2018-09-12",73.3054,73.6233,72.4191,73.4788,579700.0],["2018-09-13",73.8545,74.4808,73.816,73.8353,758300.0],["2018-09-14",73.7968,74.3459,73.3151,73.5077,755600.0],["2018-09-17",73.5945,73.9316,72.0241,72.1012,1008900.0],["2018-09-18",72.0626,73.4692,72.0626,73.4596,1020100.0],["2018-09-19",73.3632,73.5848,70.5693,71.4557,1720600.0],["2018-09-20",71.4942,72.9586,71.1281,72.7563,1848300.0],["2018-09-21",72.6888,73.2572,71.5328,71.6098,4609900.0],["2018-09-24",71.3979,71.6387,70.8487,70.9547,3453700.0],["2018-09-25",71.0318,71.6195,70.6416,70.8102,3580300.0],["2018-09-26",70.974,71.051,70.1647,70.2225,1800300.0],["2018-09-27",70.3285,71.0318,70.1165,70.1551,847200.0],["2018-09-28",70.078,71.446,69.9335,70.8873,1438600.0],["2018-10-01",71.3112,71.6965,70.4778,70.7139,846200.0],["2018-10-02",70.8102,72.1493,70.6946,71.9663,1328600.0],["2018-10-03",72.0337,72.9779,71.9181,72.2842,1158700.0],["2018-10-04",72.1975,72.2457,69.6821,70.1358,1007600.0],["2018-10-05",70.0684,70.8584,69.1435,69.6059,791700.0],["2018-10-08",69.3844,69.5193,67.737,68.7389,829800.0],["2018-10-09",68.6618,69.8179,68.3535,69.0857,913600.0],["2018-10-10",69.0568,69.1146,65.7523,65.8294,1395900.0],["2018-10-11",65.656,66.5809,64.5722,64.654,1513400.0],["2018-10-12",66.1377,66.6772,65.0298,66.4171,1115800.0],["2018-10-15",65.9161,65.9161,64.4132,65.4729,1390300.0],["2018-10-16",65.8005,67.3516,65.5307,67.1685,1253100.0],["2018-10-17",67.1589,67.1685,66.2629,67.0336,556800.0],["2018-10-18",66.9951,67.1396,65.786,66.1184,692400.0],["2018-10-19",66.3015,67.313,65.4826,65.6752,582400.0],["2018-10-22",65.9643,66.3978,65.4248,66.0992,1014100.0],["2018-10-23",59.7407,63.9989,59.7407,63.3053,4906700.0],["2018-10-24",63.893,65.3525,61.523,61.5422,3148600.0],["2018-10-25",61.995,62.2744,60.3862,61.5422,2548100.0],["2018-10-26",60.1261,60.6848,59.1337,59.3361,1931900.0],["2018-10-29",59.8178,61.4315,59.1241,60.1068,2137400.0],["2018-10-30",60.0972,61.5615,59.6733,61.3881,1506700.0],["2018-10-31",62.101,63.9797,62.101,63.3438,2223900.0],["2018-11-01",63.7099,64.5095,63.4016,64.3747,1513800.0],["2018-11-02",64.3939,65.8487,64.3939,65.2225,1874000.0],["2018-11-05",65.3284,65.6945,63.4594,64.2109,1467900.0],["2018-11-06",64.0375,65.1743,63.8255,65.1165,1171500.0],["2018-11-07",65.7427,66.4749,65.3284,65.9642,943700.0],["2018-11-08",65.6753,66.051,64.7697,65.0587,972600.0],["2018-11-09",64.7697,65.2225,63.1126,64.0086,2075000.0],["2018-11-12",63.787,64.0471,62.1203,62.4575,1094300.0],["2018-11-13",62.5057,63.3824,61.8987,62.0143,1129300.0],["2018-11-14",60.2128,60.6945,57.7657,58.257,5837600.0],["2018-11-15",58.1511,60.5885,57.968,59.9237,2172400.0],["2018-11-16",59.6733,60.8871,59.6347,60.155,1221300.0],["2018-11-19",59.9719,60.338,58.8062,59.0567,1596500.0],["2018-11-20",57.9812,58.7528,57.2674,57.576,1490500.0],["2018-11-21",57.9908,59.0422,57.8751,58.5406,1083300.0],["2018-11-23",58.1644,59.1531,58.1644,58.5213,234700.0],["2018-11-26",59.0133,60.4312,59.0133,60.2479,1333200.0],["2018-11-27",59.8814,60.4601,59.457,59.4666,926900.0],["2018-11-28",59.6595,61.6755,59.6595,61.5694,962900.0],["2018-11-29",61.5019,62.0035,60.8074,61.5694,839700.0],["2018-11-30",61.6369,62.3604,61.3283,62.2832,1570200.0],["2018-12-03",63.5372,64.0387,62.9681,63.7783,1723400.0],["2018-12-04",63.6143,63.7783,59.9778,60.383,1769600.0],["2018-12-06",59.1097,60.8267,58.285,60.6916,1805800.0],["2018-12-07",60.2865,60.2865,58.0342,58.3863,1691800.0],["2018-12-10",58.3188,59.891,58.039,59.5824,1217600.0],["2018-12-11",60.2962,60.3106,58.5599,58.7721,857600.0],["2018-12-12",59.129,60.0454,58.912,59.4666,1014400.0],["2018-12-13",59.7753,59.9296,58.8203,59.0808,798100.0],["2018-12-14",58.6371,58.9457,56.7851,56.8622,1400000.0],["2018-12-17",56.5439,56.6211,54.335,54.6341,2963700.0],["2018-12-18",54.9717,55.4443,52.9267,53.1582,2956400.0],["2018-12-19",53.4573,55.425,52.9846,53.7563,2533100.0],["2018-12-20",53.5634,53.7466,51.6728,52.4252,1620900.0],["2018-12-21",52.5602,53.1872,51.2474,51.6053,1490000.0],["2018-12-24",50.8818,51.5377,50.3031,50.7468,699800.0],["2018-12-26",50.9011,53.5151,50.5153,53.5055,757300.0],["2018-12-27",52.5891,54.1614,51.9621,54.1614,1003600.0],["2018-12-28",54.663,54.663,53.5151,53.8913,1120700.0],["2018-12-31",54.3254,54.9041,54.1903,54.7884,1345200.0],["2019-01-02",53.901,54.3061,53.3029,54.0167,1464400.0],["2019-01-03",53.6116,53.6598,52.02,52.2322,807900.0],["2019-01-04",52.9846,54.5858,52.811,54.2193,875900.0],["2019-01-07",54.4508,54.4701,53.5055,53.6212,1297300.0],["2019-01-08",54.0939,54.335,53.3801,54.1035,1298800.0],["2019-01-09",54.1228,54.5665,53.7756,53.8335,1281900.0],["2019-01-10",53.6791,54.7016,53.3994,54.6823,1401600.0],["2019-01-11",54.3447,54.5521,53.7756,54.1325,854000.0],["2019-01-14",53.5827,54.2868,53.5643,54.2,1730400.0],["2019-01-15",54.2096,55.1742,54.0649,54.8173,1131000.0],["2019-01-16",54.7884,55.8398,54.7884,55.6276,1506300.0],["2019-01-17",55.3286,56.7417,55.3286,56.2931,1154400.0],["2019-01-18",56.7947,58.4827,56.5825,58.4345,1657600.0],["2019-01-22",58.3188,58.3381,56.9635,57.2963,862000.0],["2019-01-23",57.576,57.8268,57.1227,57.277,956300.0],["2019-01-24",57.2288,57.5567,56.6307,56.8237,936000.0],["2019-01-25",57.2288,58.2416,57.2288,58.2319,1009600.0],["2019-01-28",57.6725,57.8365,57.2288,57.2963,861700.0],["2019-01-29",57.6821,57.6821,56.7658,56.9105,1000600.0],["2019-01-30",57.2095,57.4699,56.8526,57.2963,1061500.0],["2019-01-31",57.3156,58.666,57.3156,58.666,1625700.0],["2019-02-01",58.2802,59.457,58.2802,58.5406,1506700.0],["2019-02-04",58.5503,60.1515,58.2995,60.1418,1047600.0],["2019-02-05",60.4408,60.7833,60.2383,60.3251,1537100.0],["2019-02-06",60.084,60.1322,59.5342,59.8814,939000.0],["2019-02-07",59.4763,59.7753,59.0808,59.4184,1123200.0],["2019-02-08",59.1772,59.8717,58.8396,59.7463,1642800.0],["2019-02-11",59.9103,60.4505,59.5149,59.5341,2120500.0],["2019-02-12",60.1804,61.3186,59.9682,61.0196,4445800.0],["2019-02-13",61.0582,62.1964,61.0582,62.1771,2565700.0],["2019-02-14",57.6628,61.7527,56.187,61.3861,4356000.0],["2019-02-15",61.4922,61.7334,60.19,60.8942,1949300.0],["2019-02-19",60.6434,61.0678,59.9007,60.5662,1768600.0],["2019-02-20",60.5084,61.1739,60.2865,60.8074,1818500.0],["2019-02-21",60.7399,61.4537,60.5373,60.9231,1409700.0],["2019-02-22",61.116,61.3765,60.7495,61.28,1128500.0],["2019-02-25",61.7334,62.5581,61.6369,62.1867,1965800.0],["2019-02-26",61.9263,62.1675,61.3765,61.4054,1411200.0],["2019-02-27",61.3186,61.3186,60.2962,60.9521,1443900.0],["2019-02-28",60.8653,62.7655,60.6724,62.2736,1830600.0],["2019-03-01",62.5147,62.8716,61.8684,62.5533,1305200.0],["2019-03-04",62.7848,62.8813,61.6659,62.2832,1970900.0],["2019-03-05",62.3797,63.0452,62.1385,62.6497,1471800.0],["2019-03-06",62.6063,63.234,61.8627,61.8724,1097200.0],["2019-03-07",61.7082,61.7951,61.0129,61.6309,1437500.0],["2019-03-08",61.0805,62.2104,60.9646,61.9689,1851000.0],["2019-03-11",62.1138,63.4175,62.1138,62.925,995800.0],["2019-03-12",62.8863,62.9974,61.7178,62.7994,2174300.0],["2019-03-13",63.0698,64.3446,62.9395,63.1954,2127100.0],["2019-03-14",63.1181,63.2388,62.5194,62.8284,1102600.0],["2019-03-15",62.7318,63.0409,62.4566,62.896,1446600.0],["2019-03-18",62.925,63.1712,62.418,63.0022,1166200.0],["2019-03-19",63.1857,63.5459,62.7415,62.925,1099400.0],["2019-03-20",62.8477,63.8231,62.6642,63.2436,1015500.0],["2019-03-21",62.9926,64.6826,62.9926,64.557,1055400.0],["2019-03-22",64.248,64.3832,63.0602,63.1664,1362800.0],["2019-03-25",62.8381,63.3112,62.3938,62.7608,937200.0],["2019-03-26",63.292,64.0645,62.6739,63.0119,1844600.0],["2019-03-27",62.8864,63.2099,62.4904,62.954,732600.0],["2019-03-28",62.9926,63.5913,62.8573,63.5816,741800.0],["2019-03-29",64.0452,64.5473,63.7506,64.5473,1110600.0],["2019-04-01",65.1847,65.9186,65.0978,65.8221,1369200.0],["2019-04-02",65.8607,65.8607,65.4455,65.6772,1190000.0],["2019-04-03",66.0828,66.7588,65.6869,66.4498,1477900.0],["2019-04-04",66.3918,66.5946,65.6579,65.8027,1044200.0],["2019-04-05",65.8414,66.329,65.4454,65.7834,2393400.0],["2019-04-08",65.7834,65.9959,65.1461,65.8414,2674800.0],["2019-04-09",65.7158,65.8124,65.233,65.4744,1436000.0],["2019-04-10",65.7062,66.3435,65.5517,66.0345,1716900.0],["2019-04-11",66.2953,66.3097,65.8124,66.1021,1780100.0],["2019-04-12",66.2566,67.8404,66.0442,67.7052,1795900.0],["2019-04-15",67.8597,68.3425,67.6376,67.8983,1816100.0],["2019-04-16",68.1204,68.7964,67.7535,68.5164,2235500.0],["2019-04-17",68.835,68.835,68.188,68.5743,1049100.0],["2019-04-18",68.8061,69.5303,68.415,68.6033,1873900.0],["2019-04-22",68.4874,68.7964,67.8887,68.2749,2520400.0],["2019-04-23",66.7009,67.1161,63.9679,66.3822,4100300.0],["2019-04-24",66.9036,67.5989,65.571,65.9862,2810800.0],["2019-04-25",66.0442,66.4208,65.6193,66.1601,1333500.0],["2019-04-26",66.1987,67.0388,65.7738,67.0195,1219500.0],["2019-04-29",67.203,67.8017,67.1064,67.6376,1649800.0],["2019-04-30",67.6859,67.9563,66.9036,67.2609,1224000.0],["2019-05-01",67.5314,67.5314,65.4648,65.4841,1237500.0],["2019-05-02",65.4454,66.0056,64.7791,65.6869,1676600.0],["2019-05-03",66.0925,66.276,65.4503,65.6676,1336600.0],["2019-05-06",64.4122,65.3006,64.3059,64.9916,1280100.0],["2019-05-07",64.3735,64.7115,63.4271,63.7265,2143300.0],["2019-05-08",63.7265,64.3928,63.5527,63.8327,1145900.0],["2019-05-09",62.9539,63.9776,62.2103,63.7362,686500.0],["2019-05-10",63.2919,63.9679,62.6256,63.7651,2370300.0],["2019-05-13",62.4228,62.6739,61.1964,61.4957,1837900.0],["2019-05-14",61.7082,62.6836,61.6213,61.9786,2564700.0],["2019-05-15",61.3702,62.4807,61.2736,62.0172,1172800.0],["2019-05-16",62.2393,63.2388,62.1621,62.9346,1098500.0],["2019-05-17",62.3649,63.2823,62.3649,62.4711,1019500.0],["2019-05-20",62.0365,62.7705,61.7179,62.3359,753700.0],["2019-05-21",62.7801,64.5377,62.7512,64.3735,1295300.0],["2019-05-22",64.1463,64.5814,63.7596,63.8466,626600.0],["2019-05-23",63.1312,63.7693,62.7638,63.6049,1395800.0],["2019-05-24",64.0303,64.0496,63.1215,63.1989,888700.0],["2019-05-28",63.4599,64.9391,63.3825,63.8853,1044600.0],["2019-05-29",63.6243,63.7596,63.0829,63.2569,907600.0],["2019-05-30",63.4212,63.7886,62.9862,63.4599,558000.0],["2019-05-31",62.8702,63.5663,62.7252,63.3632,724900.0],["2019-06-03",63.1312,63.5856,61.9904,62.2418,978200.0],["2019-06-04",62.8121,63.5179,62.2514,63.2279,1655200.0],["2019-06-05",63.895,65.6642,63.6919,65.6255,1206800.0],["2019-06-06",65.6835,66.6068,65.3742,66.544,1160700.0],["2019-06-07",66.9113,67.5977,66.6696,67.269,1243200.0],["2019-06-10",67.6751,68.4582,67.4286,68.2068,1096300.0],["2019-06-11",68.6032,68.8352,67.0854,67.7428,598200.0],["2019-06-12",67.6848,68.4824,67.6364,68.4002,509800.0],["2019-06-13",68.5839,69.0382,68.0038,68.7869,754700.0],["2019-06-14",68.7482,68.8932,68.3132,68.5645,972600.0],["2019-06-17",68.8449,69.0769,68.4485,68.7192,779100.0],["2019-06-18",69.0189,69.889,68.6129,69.5893,1124300.0],["2019-06-19",69.7537,70.6093,69.5023,70.4401,1117700.0],["2019-06-20",71.2232,71.2619,69.7344,69.8504,1113600.0],["2019-06-21",69.773,69.9325,69.0962,69.1349,1007500.0],["2019-06-24",69.3379,69.5796,68.8691,69.1349,703700.0],["2019-06-25",69.1543,69.2316,68.5935,68.6612,612600.0],["2019-06-26",68.7192,69.5168,68.0908,68.7192,605000.0],["2019-06-27",68.7579,69.8504,68.6322,69.7247,556700.0],["2019-06-28",70.0727,71.1072,69.8939,71.0685,1423700.0],["2019-07-01",71.987,72.3157,70.8558,71.0589,823900.0],["2019-07-02",70.9332,71.755,70.5561,71.4069,605600.0],["2019-07-03",71.7066,72.364,71.5422,72.2577,334600.0],["2019-07-05",71.8999,72.2867,71.3527,72.2673,353500.0],["2019-07-08",71.9676,71.9676,71.3102,71.3876,632600.0],["2019-07-09",70.9235,71.4746,70.8171,71.3005,1032300.0],["2019-07-10",71.6969,72.2577,71.5519,71.8806,932800.0],["2019-07-11",72.0836,72.5477,71.6099,72.4897,486400.0],["2019-07-12",72.509,73.0311,72.103,72.8764,1035100.0],["2019-07-15",72.8957,73.1471,72.509,73.1471,1248500.0],["2019-07-16",73.0118,73.2148,72.4027,72.7991,808600.0],["2019-07-17",72.6831,73.0988,72.6202,72.7217,572900.0],["2019-07-18",72.4703,73.3308,71.5625,73.2148,704600.0],["2019-07-19",73.6112,73.6112,72.5284,72.5284,776600.0],["2019-07-22",72.8184,73.5918,72.3157,72.3157,1983200.0],["2019-07-23",74.6456,80.108,74.6456,79.1992,4871300.0],["2019-07-24",79.2862,79.7599,77.807,78.7932,2604800.0],["2019-07-25",78.8028,79.9001,78.4354,79.5279,1594600.0],["2019-07-26",79.8953,81.8965,79.4699,81.4808,1578100.0],["2019-07-29",81.3262,81.4518,79.934,80.3884,1380100.0],["2019-07-30",79.4699,80.6301,79.4602,80.1467,1028600.0],["2019-07-31",80.1563,81.0167,79.4699,80.0403,1129900.0],["2019-08-01",80.079,81.6838,79.6439,79.8083,1159200.0],["2019-08-02",79.6149,79.6391,78.1647,79.0542,922700.0],["2019-08-05",77.488,78.361,76.0281,76.8499,1311800.0],["2019-08-06",77.3043,77.9714,77.0239,77.5073,1652200.0],["2019-08-07",76.6276,79.1605,76.3859,78.7448,878800.0],["2019-08-08",79.5472,81.8965,79.2862,81.6645,1494300.0],["2019-08-09",81.2101,81.5775,79.5279,80.079,638700.0],["2019-08-12",79.7116,79.905,78.6965,78.7255,446000.0],["2019-08-13",78.7641,80.224,78.7545,79.3829,799200.0],["2019-08-14",78.0197,78.4548,76.6276,77.0143,1205800.0],["2019-08-15",77.3913,78.5225,77.3913,78.1454,737100.0],["2019-08-16",78.6578,79.6536,78.5418,79.5376,795700.0],["2019-08-19",80.311,81.3455,80.3013,80.8717,807100.0],["2019-08-20",80.5817,81.2536,79.8469,80.9297,733100.0],["2019-08-21",81.4765,81.9942,81.1523,81.3023,520400.0],["2019-08-22",81.6119,81.7668,80.7701,81.2055,382900.0],["2019-08-23",80.9926,81.3797,79.1928,79.5412,709000.0],["2019-08-26",80.2863,80.5514,79.3573,79.996,456200.0],["2019-08-27",80.4992,81.6603,80.354,80.6927,1535600.0],["2019-08-28",80.6443,81.312,80.1701,81.0604,462500.0],["2019-08-29",82.0571,82.4828,80.4024,80.8185,949300.0],["2019-08-30",81.312,81.6507,80.2476,80.9443,818100.0],["2019-09-03",80.6249,81.2346,80.2427,80.7701,749700.0],["2019-09-04",81.4184,81.7252,80.5766,81.0217,971600.0],["2019-09-05",81.8635,81.999,80.804,81.6216,1053300.0],["2019-09-06",81.6313,82.4345,80.7024,82.1635,589700.0],["2019-09-09",82.4635,82.7344,80.4314,80.7314,876700.0],["2019-09-10",80.2282,80.2524,75.2641,78.0123,2346400.0],["2019-09-11",77.9155,77.9832,76.406,77.2478,1242500.0],["2019-09-12",77.5865,78.9219,77.4317,77.8671,739900.0],["2019-09-13",77.6542,78.0316,76.6208,77.1994,1297200.0],["2019-09-16",76.8317,77.9252,76.6672,77.7607,826300.0],["2019-09-17",77.9349,79.3089,77.8091,79.2509,1310900.0],["2019-09-18",79.1348,79.1348,76.4592,78.3316,1047500.0],["2019-09-19",78.38,79.1928,78.38,78.6896,451700.0],["2019-09-20",78.6799,78.6799,77.7704,78.4187,944800.0],["2019-09-23",78.2735,78.6606,77.8284,78.3993,557300.0],["2019-09-24",78.6412,79.7734,77.9155,78.5735,1697700.0],["2019-09-25",78.767,79.1638,77.7413,79.038,624000.0],["2019-09-26",79.1638,79.3428,78.3703,78.7187,820100.0],["2019-09-27",79.3476,79.367,76.3286,76.8124,1131400.0],["2019-09-30",77.1027,78.7187,76.8317,78.4864,1025600.0],["2019-10-01",78.8348,79.0912,77.7607,77.9736,794100.0],["2019-10-02",77.422,77.5188,75.6028,75.7092,1020400.0],["2019-10-03",75.7093,76.5995,75.0609,75.9512,1367400.0],["2019-10-04",76.2318,77.3833,76.0383,77.2091,1042500.0],["2019-10-07",77.2382,77.8865,76.9285,77.4123,1879600.0],["2019-10-08",76.9382,77.4897,76.1699,76.5995,1102100.0],["2019-10-09",76.9091,77.4897,76.793,77.2575,832800.0],["2019-10-10",76.9672,77.5526,76.464,77.2285,575400.0],["2019-10-11",77.8962,78.8251,77.7317,77.9252,776900.0],["2019-10-14",77.722,78.3993,76.9188,77.8284,542300.0],["2019-10-15",78.1671,79.2509,78.1478,79.009,600000.0],["2019-10-16",78.6316,78.6316,77.3059,78.3897,622300.0],["2019-10-17",78.3219,78.9702,78.1477,78.5058,581500.0],["2019-10-18",78.6509,78.9219,78.1187,78.7767,962600.0],["2019-10-21",78.9799,80.1508,78.5058,79.9476,1629000.0],["2019-10-22",81.1668,82.7344,77.5091,77.8575,2091900.0],["2019-10-23",78.2251,81.041,78.2058,80.9539,1451400.0],["2019-10-24",81.5345,81.5345,79.4154,81.3023,1768800.0],["2019-10-25",81.0991,81.2829,79.8121,79.8315,679400.0],["2019-10-28",80.2089,80.6056,79.5025,79.5508,698500.0],["2019-10-29",79.5121,80.2669,78.8445,79.1251,1059800.0],["2019-10-30",79.1251,79.2993,77.9397,79.2606,560800.0],["2019-10-31",78.8638,79.9959,78.8444,79.9476,793300.0],["2019-11-01",80.3153,80.8088,79.9379,80.7508,730500.0],["2019-11-04",81.0604,81.1862,77.2381,77.4704,1146600.0],["2019-11-05",77.5671,77.5671,75.8737,76.7059,2198600.0],["2019-11-06",76.8124,78.2639,76.5608,78.1671,885900.0],["2019-11-07",78.438,78.9219,77.722,78.1671,1284500.0],["2019-11-08",78.1284,78.8058,77.8671,78.0123,625100.0],["2019-11-11",77.7413,79.0864,77.3156,79.009,820200.0],["2019-11-12",79.4057,80.3927,79.2993,80.2863,741900.0],["2019-11-13",79.8798,81.2636,79.8798,81.1572,838200.0],["2019-11-14",80.9249,82.3087,80.6762,82.2796,601300.0],["2019-11-15",82.4925,83.4311,82.4441,83.0344,1086800.0],["2019-11-18",83.0828,83.4021,82.8022,83.2182,1175000.0],["2019-11-19",83.1021,83.8569,83.0054,83.1021,985400.0],["2019-11-20",82.9473,83.9633,82.9473,83.3634,820900.0],["2019-11-21",83.286,83.5569,81.8635,82.2119,776800.0],["2019-11-22",82.328,82.7344,80.8862,81.0023,922500.0],["2019-11-25",81.1862,82.6299,80.9636,82.1055,751800.0],["2019-11-26",82.3234,84.086,82.3234,83.9989,953100.0],["2019-11-27",84.5897,84.6381,83.8439,84.2604,1096800.0],["2019-11-29",83.7761,84.4638,83.4662,83.5921,353600.0],["2019-12-02",83.7374,84.1151,83.0885,83.166,669300.0],["2019-12-03",82.3911,82.517,81.6551,82.1006,1040800.0],["2019-12-04",82.6139,84.1539,82.5849,82.8076,604300.0],["2019-12-05",82.8561,83.2338,82.4105,83.011,626900.0],["2019-12-06",83.9021,84.0958,82.8948,83.0982,419900.0],["2019-12-09",82.9529,83.3888,82.5462,82.6527,395100.0],["2019-12-10",82.5364,82.7108,81.752,81.9069,1259000.0],["2019-12-11",82.2749,82.4202,81.3549,81.8875,552600.0],["2019-12-12",81.7907,82.7302,81.4033,81.8585,586200.0],["2019-12-13",81.5389,82.7398,81.0352,82.7107,1230000.0],["2019-12-16",83.1272,83.7471,82.8367,83.35,1132200.0],["2019-12-17",84.1441,84.1441,82.3233,82.4492,794800.0],["2019-12-18",82.5461,82.7302,81.8488,81.965,1250500.0],["2019-12-19",81.8391,83.0497,81.5873,82.6333,1032200.0],["2019-12-20",83.1079,83.7858,82.488,82.6333,1052200.0],["2019-12-23",82.7592,83.1563,82.3718,82.8657,902200.0],["2019-12-24",82.9045,83.0982,82.3234,82.8561,203000.0],["2019-12-26",82.9916,83.0594,82.1878,82.5461,371200.0],["2019-12-27",82.7979,83.1563,82.3234,82.7011,503700.0],["2019-12-30",82.643,82.6526,81.5776,82.0715,675300.0],["2019-12-31",81.9747,82.9239,81.8488,82.9142,865100.0],["2020-01-02",83.0885,85.0546,82.9529,85.0449,998000.0],["2020-01-03",83.8343,85.5873,83.8149,85.5195,1079100.0],["2020-01-06",85.0352,85.5485,83.3209,85.5485,1061800.0],["2020-01-07",86.4105,86.6429,85.8584,86.2458,1433100.0],["2020-01-08",86.4492,87.6211,86.4395,87.1853,799300.0],["2020-01-09",87.6792,88.8172,87.6792,88.3765,1635900.0],["2020-01-10",88.6187,89.0836,87.7664,88.1538,999100.0],["2020-01-13",88.1054,88.9964,87.7209,88.3088,1038000.0],["2020-01-14",88.2313,88.4056,87.5727,87.7373,718100.0],["2020-01-15",87.7761,89.1417,87.7373,88.8027,1014500.0],["2020-01-16",89.2288,89.7422,88.7058,89.6453,651600.0],["2020-01-17",89.6453,90.1683,89.2385,89.9262,968600.0],["2020-01-21",89.5969,90.6622,89.2869,90.5169,825600.0],["2020-01-22",90.6138,91.6937,90.6138,90.9334,969600.0],["2020-01-23",90.362,90.5848,89.5775,90.4879,994000.0],["2020-01-24",90.6816,91.0496,89.4516,89.9552,457600.0],["2020-01-27",88.5412,90.1005,88.2991,89.7519,896200.0],["2020-01-28",90.0714,90.6138,89.8003,90.2845,828100.0],["2020-01-29",90.4589,91.2046,90.0715,90.8172,926300.0],["2020-01-30",90.2652,90.9238,89.4904,90.362,784500.0],["2020-01-31",90.2458,90.5654,88.5073,88.8124,967000.0],["2020-02-03",89.2288,90.6961,89.195,89.8003,907300.0],["2020-02-04",90.7785,92.27,90.7785,92.2506,1001200.0],["2020-02-05",92.7833,93.3547,91.2288,91.8342,681100.0],["2020-02-06",92.0375,92.3852,91.7954,91.9697,815800.0],["2020-02-07",91.8148,92.483,91.2918,91.9407,840200.0],["2020-02-10",91.8438,92.3571,91.4661,92.3571,1506300.0],["2020-02-11",92.7252,93.1223,91.8729,92.0763,1191500.0],["2020-02-12",92.2409,93.0738,90.7107,91.5339,1443800.0],["2020-02-13",91.3305,94.7203,91.3305,94.0423,2208700.0],["2020-02-14",94.1973,95.1561,93.9261,95.0399,3066500.0],["2020-02-18",97.0738,97.2094,93.2288,95.069,2667600.0],["2020-02-19",95.3983,97.9745,95.1561,97.1513,1676600.0],["2020-02-20",96.9963,97.4806,94.7687,97.19,2133800.0],["2020-02-21",96.851,96.851,93.9843,94.3329,1655800.0],["2020-02-24",92.454,94.7494,91.9213,94.0036,1893600.0],["2020-02-25",94.0811,94.8946,90.9819,91.7567,1073500.0],["2020-02-26",92.6864,93.9649,91.0303,91.1852,1081300.0],["2020-02-27",89.5775,89.8487,87.2628,87.2628,1981700.0],["2020-02-28",85.2289,86.1199,83.4565,86.1199,2585000.0],["2020-03-02",86.6623,89.9746,86.3911,89.7325,1616900.0],["2020-03-03",89.8971,91.6308,86.7834,88.2022,1522800.0],["2020-03-04",90.178,93.1707,89.1707,93.161,1539100.0],["2020-03-05",91.5048,92.5218,88.425,89.6453,1832300.0],["2020-03-06",87.2918,87.6502,83.1853,85.4323,1926400.0],["2020-03-09",80.1926,82.9238,78.5752,78.8464,1472100.0],["2020-03-10",81.4226,83.9311,78.919,83.7568,1752100.0],["2020-03-11",81.6551,82.6139,76.5414,77.4808,2401700.0],["2020-03-12",67.8593,74.6453,64.4664,70.2635,2755500.0],["2020-03-13",73.3075,73.9473,66.8996,72.7452,2590400.0],["2020-03-16",63.0122,65.6491,61.1025,63.7781,2464300.0],["2020-03-17",64.8638,66.4876,61.592,66.1144,2629600.0],["2020-03-18",61.7326,62.5566,53.6089,57.1569,2524900.0],["2020-03-19",57.1763,60.0439,54.3844,56.8758,2467300.0],["2020-03-20",58.1264,60.0652,53.0563,53.2987,2623800.0],["2020-03-23",52.9012,56.9534,50.8945,54.7625,1912100.0],["2020-03-24",58.2039,60.1622,56.1875,59.8035,1870600.0],["2020-03-25",60.1912,65.8429,58.931,63.7587,2567700.0],["2020-03-26",64.7378,69.2456,63.6617,68.5379,2953800.0],["2020-03-27",65.4358,67.0111,63.9041,64.2337,1803500.0],["2020-03-30",64.2143,67.2195,63.4,66.095,1526500.0],["2020-03-31",65.9593,67.2777,63.7393,64.1562,1120600.0],["2020-04-01",60.8407,63.0607,59.4642,61.3836,1034800.0],["2020-04-02",60.6178,62.2561,58.2912,59.9586,1359100.0],["2020-04-03",59.406,60.1815,56.9631,57.2442,1107000.0],["2020-04-06",60.3657,62.9735,60.2106,62.6536,2938000.0],["2020-04-07",66.6088,67.0353,64.1368,64.2143,1985400.0],["2020-04-08",65.1352,68.0726,64.1852,67.3746,1782700.0],["2020-04-09",68.3343,70.6997,67.7042,69.3038,1520900.0],["2020-04-13",67.966,68.1259,63.9235,65.746,1622400.0],["2020-04-14",66.6282,70.3701,66.3567,70.1278,1699700.0],["2020-04-15",67.8884,69.1971,67.2631,68.7318,1463200.0],["2020-04-16",68.6542,69.6237,67.4425,68.5379,2439800.0],["2020-04-17",70.9421,74.209,70.9421,73.8503,3434700.0],["2020-04-20",72.561,73.608,69.9436,70.6222,1857400.0],["2020-04-21",67.995,70.3158,67.5879,68.1114,2584400.0],["2020-04-22",69.4201,70.4186,68.3741,69.5461,1195200.0],["2020-04-23",69.8466,70.6707,68.6833,69.042,1335300.0],["2020-04-24",69.2068,70.3217,67.8496,69.9242,1413200.0],["2020-04-27",70.5931,72.8906,70.5931,72.7646,1314800.0],["2020-04-28",76.7101,77.3015,72.9003,75.7213,2810700.0],["2020-04-29",77.2627,79.0755,76.2419,78.6587,1691700.0],["2020-04-30",77.5535,77.7426,75.6874,76.3805,2056700.0],["2020-05-01",76.2545,76.3612,74.4369,74.6841,1232000.0],["2020-05-04",73.2493,74.9943,73.0554,74.1218,1291200.0],["2020-05-05",75.0524,77.4953,74.781,76.5841,1226900.0],["2020-05-06",76.9137,77.505,75.5565,75.8861,1036000.0],["2020-05-07",76.8458,77.539,75.828,76.3708,1350500.0],["2020-05-08",77.8346,78.1061,76.4968,76.6907,1676800.0],["2020-05-11",75.605,76.5162,75.4693,75.5274,1308700.0],["2020-05-12",75.5468,75.7504,72.5901,72.7549,1507700.0],["2020-05-13",72.4544,72.6483,69.6334,70.5737,1004300.0],["2020-05-14",69.6915,72.1345,69.0129,72.0666,1058200.0],["2020-05-15",71.2232,73.385,70.6997,73.3074,1025700.0],["2020-05-18",77.5826,77.728,76.2981,76.4968,1532400.0],["2020-05-19",76.2933,77.3548,76.0122,76.0994,711900.0],["2020-05-20",77.5535,79.8801,77.2918,79.2985,1512300.0],["2020-05-21",78.8332,79.7153,78.552,78.6199,1441600.0],["2020-05-22",78.8913,79.0174,77.5535,78.0964,1424700.0],["2020-05-26",80.1419,83.3603,79.9577,82.294,1816400.0],["2020-05-27",83.502,84.283,81.0375,83.1333,1702300.0],["2020-05-28",84.0744,84.5693,82.784,82.9586,1038300.0],["2020-05-29",82.7355,84.2103,82.2697,83.7251,1203300.0],["2020-06-01",83.8804,86.2867,83.3516,84.9477,1227500.0],["2020-06-02",85.5008,86.7088,84.3461,86.2479,1432600.0],["2020-06-03",87.0823,89.3139,87.0386,89.1102,1085900.0],["2020-06-04",88.2078,89.2654,87.6984,88.693,1129600.0],["2020-06-05",89.9155,91.3127,89.3915,90.4394,1504300.0],["2020-06-08",90.3618,91.206,88.9161,90.3424,1440300.0],["2020-06-09",89.7214,91.2884,88.6444,90.4394,951400.0],["2020-06-10",90.3715,90.6335,88.6056,88.9452,1179200.0],["2020-06-11",86.3546,87.7033,84.3849,84.6469,810400.0],["2020-06-12",87.354,87.354,83.4874,85.297,1367300.0],["2020-06-15",83.5408,87.1211,82.7694,86.5681,1508400.0],["2020-06-16",89.6244,89.6244,86.8543,87.8488,1192200.0],["2020-06-17",87.8003,88.1981,86.8688,87.092,500300.0],["2020-06-18",86.5972,87.9749,86.2867,86.7524,687400.0],["2020-06-19",88.2078,88.2175,84.7924,85.035,895900.0],["2020-06-22",85.035,86.2964,84.414,85.9374,599400.0],["2020-06-23",86.9271,87.3152,86.0829,86.5487,717200.0],["2020-06-24",85.3843,86.2236,81.8719,82.1048,1074200.0],["2020-06-25",82.0563,83.1042,81.348,83.0459,1060900.0],["2020-06-26",82.9586,83.3273,80.5621,80.5621,1485100.0],["2020-06-29",81.0569,82.1242,80.0672,81.707,1183100.0],["2020-06-30",81.6876,84.9137,81.6876,84.4528,1203600.0],["2020-07-01",84.773,85.8112,84.2006,85.2291,983400.0],["2020-07-02",86.0829,86.3934,84.2491,84.7051,1006700.0],["2020-07-06",85.8403,86.112,84.5353,84.8506,600700.0],["2020-07-07",84.5305,85.1902,83.4535,83.7348,713800.0],["2020-07-08",83.6766,84.7633,83.4826,84.4431,878400.0],["2020-07-09",84.123,84.385,79.6306,81.0569,1819600.0],["2020-07-10",81.2121,81.6488,80.3389,80.5815,776500.0],["2020-07-13",81.5323,81.9981,80.8143,81.5129,1418900.0],["2020-07-14",81.2606,81.7846,80.1254,81.6293,954100.0],["2020-07-15",82.9198,84.3947,82.6191,83.9677,1559300.0],["2020-07-16",83.6961,84.1036,82.4832,83.5214,810500.0],["2020-07-17",83.5214,84.4043,83.1527,84.1909,675200.0],["2020-07-20",83.7737,84.482,83.2788,83.9386,911400.0],["2020-07-21",84.4625,85.3164,84.1035,84.3849,1377600.0],["2020-07-22",86.0732,88.8967,85.5007,88.3533,1639000.0],["2020-07-23",88.9161,90.8664,87.9944,88.4213,1698800.0],["2020-07-24",88.2952,88.3825,86.7815,87.0629,1133100.0],["2020-07-27",87.548,88.2951,86.6845,86.733,1486700.0],["2020-07-28",86.4613,89.4207,85.9529,86.733,1744700.0],["2020-07-29",87.6936,89.964,87.3491,89.508,1500500.0],["2020-07-30",88.3145,89.1296,86.9998,87.9167,999300.0],["2020-07-31",87.8876,88.072,85.5396,86.9076,1101100.0],["2020-08-03",86.3352,86.9853,85.3746,85.4425,1479100.0],["2020-08-04",85.4425,85.9005,84.7536,84.8506,1311300.0],["2020-08-05",85.3067,85.6608,84.676,85.035,656400.0],["2020-08-06",85.1418,85.297,83.4583,83.9677,1040900.0],["2020-08-07",84.2006,84.7924,83.9095,84.7827,1377400.0],["2020-08-10",84.7633,84.9671,83.7348,83.7931,993000.0],["2020-08-11",84.482,87.0435,83.6766,85.4328,2906600.0],["2020-08-12",86.1508,87.4413,86.1508,86.7912,1021400.0],["2020-08-13",86.2479,87.7712,86.1702,86.9076,710300.0],["2020-08-14",86.4031,86.6505,85.0641,85.1029,763000.0],["2020-08-17",85.5202,86.3449,84.5596,84.5693,810100.0],["2020-08-18",84.5984,85.0641,83.7542,83.9095,654000.0],["2020-08-19",84.0989,84.264,81.8167,82.1858,1126000.0],["2020-08-20",81.807,83.2394,81.7468,82.2732,1740300.0],["2020-08-21",82.3411,82.5257,80.4038,80.5931,1251800.0],["2020-08-24",81.0787,82.8461,80.7388,82.7781,1507300.0],["2020-08-25",83.1666,83.3705,82.4528,82.6907,766700.0],["2020-08-26",82.5548,84.3125,82.5257,83.2928,871800.0],["2020-08-27",83.6133,84.3271,83.0695,83.7881,889800.0],["2020-08-28",83.8658,85.0943,83.4191,84.5747,758100.0],["2020-08-31",84.3611,84.6815,83.8415,84.2154,924900.0],["2020-09-01",83.8949,85.4973,83.8949,85.3904,953700.0],["2020-09-02",85.808,86.9685,85.6235,86.6626,975100.0],["2020-09-03",86.818,87.1093,83.9532,84.497,1303600.0],["2020-09-04",84.8272,85.1768,80.6465,81.6322,1150200.0],["2020-09-08",80.6125,82.0401,79.1461,80.6222,1287600.0],["2020-09-09",81.2244,84.3999,81.2244,83.6133,1811400.0],["2020-09-10",84.128,85.3807,82.3945,82.4091,1485100.0],["2020-09-11",83.0695,83.1374,80.9718,82.6325,1224700.0],["2020-09-14",83.7493,84.8272,83.4531,84.2931,822200.0],["2020-09-15",85.1282,85.4973,84.4484,84.9631,886200.0],["2020-09-16",85.2933,86.4781,84.7883,85.5944,859700.0],["2020-09-17",84.4873,85.5167,84.06,85.0506,989800.0],["2020-09-18",85.0797,85.303,81.5545,82.1372,2152000.0],["2020-09-21",80.933,80.9622,78.3207,78.9908,1684500.0],["2020-09-22",79.2433,80.0202,78.0294,79.6803,1131800.0],["2020-09-23",80.0104,80.0881,78.0391,78.0779,696800.0],["2020-09-24",77.8157,78.8937,77.2622,77.9323,1123600.0],["2020-09-25",77.505,79.253,77.4661,78.8451,1407500.0],["2020-09-28",80.0784,82.4674,79.8648,81.3215,1989700.0],["2020-09-29",81.807,83.7396,81.3992,82.1761,1484300.0],["2020-09-30",82.6422,82.7102,80.9427,81.7002,1707300.0],["2020-10-01",82.681,84.2543,82.3363,83.9241,1219600.0],["2020-10-02",82.3217,83.7978,81.506,83.322,876500.0],["2020-10-05",83.6521,85.2642,83.5453,84.8272,887600.0],["2020-10-06",85.3322,86.6189,84.5067,84.7204,1232300.0],["2020-10-07",85.2351,85.6332,84.4096,85.1962,936800.0],["2020-10-08",86.8666,86.8666,85.4293,85.9828,521600.0],["2020-10-09",86.3616,87.5269,86.0314,86.6432,467500.0],["2020-10-12",87.6046,87.8668,86.381,86.682,805500.0],["2020-10-13",86.7306,87.3909,86.4198,87.0996,1080000.0],["2020-10-14",87.0219,87.9591,86.7403,86.9054,1070700.0],["2020-10-15",85.74,86.1071,84.2445,85.7983,535100.0],["2020-10-16",86.3907,86.5645,84.3902,84.7107,582900.0],["2020-10-19",84.9923,85.6138,82.1761,82.2732,546400.0],["2020-10-20",83.1083,83.8444,82.5451,82.7879,765000.0],["2020-10-21",82.8655,85.0506,82.6519,84.5359,987600.0],["2020-10-22",84.5067,84.9049,81.9915,83.555,787600.0],["2020-10-23",84.0794,84.0794,82.0304,83.5647,851800.0],["2020-10-26",82.5548,82.8656,81.2486,81.9333,942600.0],["2020-10-27",79.8745,82.6179,77.2719,78.2722,3179200.0],["2020-10-28",76.8543,77.8157,75.8638,76.9612,2515900.0],["2020-10-29",76.8446,78.243,76.359,76.864,2450400.0],["2020-10-30",76.1454,77.437,75.7667,77.3593,1672700.0],["2020-11-02",77.4953,78.1653,76.864,77.4564,1594800.0],["2020-11-03",78.5635,80.865,78.2333,79.9522,1084400.0],["2020-11-04",80.4669,85.8177,80.1561,85.0991,1396700.0],["2020-11-05",86.4587,87.5172,85.3613,85.5264,1211900.0],["2020-11-06",85.5264,86.1091,84.4291,85.5847,756900.0],["2020-11-09",89.7314,94.0625,89.4789,92.6933,2316300.0],["2020-11-10",93.1788,93.4993,88.9253,89.1778,1558300.0],["2020-11-11",90.0033,90.3043,87.3813,87.8765,1339300.0],["2020-11-12",87.5366,88.0319,86.0897,86.7694,1450300.0],["2020-11-13",86.9831,90.3626,86.9831,90.2849,903300.0],["2020-11-16",91.0618,93.7712,91.0618,93.1788,1565800.0],["2020-11-17",92.1689,93.8295,91.6979,93.2177,724600.0],["2020-11-18",93.0526,94.1985,93.0137,93.4313,1193200.0],["2020-11-19",93.2856,94.82,93.0623,93.5381,1314400.0],["2020-11-20",93.4022,94.2373,91.3929,91.6639,1322900.0],["2020-11-23",92.1203,92.5573,91.4988,92.2271,1089700.0],["2020-11-24",92.922,93.5343,90.1035,90.4048,1588200.0],["2020-11-25",90.9297,91.5322,90.5312,91.0171,575400.0],["2020-11-27",90.9296,91.1337,89.9772,90.2396,325300.0],["2020-11-30",89.7245,90.3757,88.1715,88.5291,1921100.0],["2020-12-01",89.948,91.4836,89.5787,90.4826,1318200.0],["2020-12-02",90.0258,90.9394,89.6079,90.7547,1098800.0],["2020-12-03",91.0852,92.0765,90.5312,91.124,593500.0],["2020-12-04",91.2212,92.4166,91.1046,91.7752,635800.0],["2020-12-07",91.7752,92.3097,91.3573,91.7266,1122400.0],["2020-12-08",91.9793,95.6822,91.9307,94.409,988700.0],["2020-12-09",94.1272,94.3993,91.5711,91.9501,637200.0],["2020-12-10",91.746,92.7374,90.9977,92.6693,871300.0],["2020-12-11",92.3292,94.3118,92.232,92.8248,788400.0],["2020-12-14",92.7665,95.3809,92.7665,94.895,1051800.0],["2020-12-15",95.3031,97.1011,94.6034,96.6152,1201700.0],["2020-12-16",96.45,96.6249,95.4392,95.6822,631600.0],["2020-12-17",96.4694,97.0914,95.5364,96.7998,998200.0],["2020-12-18",96.6541,97.7912,95.8863,96.5666,1611100.0],["2020-12-21",95.0893,96.8776,93.0581,96.343,798300.0],["2020-12-22",96.0223,96.518,95.3323,96.0029,458100.0],["2020-12-23",96.7901,97.9953,96.6152,97.2178,671200.0],["2020-12-24",97.519,98.3937,97.0623,98.1313,495800.0],["2020-12-28",99.628,99.9099,96.1001,96.2556,944100.0],["2020-12-29",97.208,97.6211,94.1174,95.4101,1537900.0],["2020-12-30",95.8863,96.6006,95.4684,95.8668,418500.0],["2020-12-31",96.1293,96.6541,95.3031,96.4305,649900.0],["2021-01-04",96.4888,97.0136,91.8918,93.1553,1424500.0],["2021-01-05",93.3788,93.6801,92.1445,93.097,1616400.0],["2021-01-06",93.0387,93.2622,90.6672,91.0171,2066000.0],["2021-01-07",91.0754,91.7849,89.8411,91.7849,2306400.0],["2021-01-08",91.9307,92.2708,90.0744,91.9015,1503000.0],["2021-01-11",91.124,93.2719,90.5166,90.8422,780200.0],["2021-01-12",90.8422,91.3281,90.191,91.0268,1189100.0],["2021-01-13",91.0171,91.9599,90.5555,91.0074,952500.0],["2021-01-14",91.4642,92.1251,89.8994,90.1424,940600.0],["2021-01-15",89.9286,90.4729,88.4222,88.704,993500.0],["2021-01-19",88.9664,89.6565,87.4114,88.8012,1195400.0],["2021-01-20",89.501,91.0657,89.0442,90.677,776900.0],["2021-01-21",90.2396,90.9054,89.7148,89.88,884300.0],["2021-01-22",89.6079,89.812,88.5194,89.326,555900.0],["2021-01-25",89.5496,89.7508,88.1209,89.0442,1342900.0],["2021-01-26",89.258,89.5447,87.8779,88.5777,1149500.0],["2021-01-27",87.4697,87.4795,85.0497,85.2636,1286800.0],["2021-01-28",85.7592,87.8196,85.5649,87.013,1338500.0],["2021-01-29",86.3812,86.8963,84.4569,84.5929,1169500.0],["2021-02-01",85.4482,88.7624,85.4482,88.2764,953000.0],["2021-02-02",89.1025,90.5798,88.7818,90.1619,617300.0],["2021-02-03",90.1716,90.1716,88.8644,89.637,453400.0],["2021-02-04",90.123,91.2406,89.8703,90.5214,614100.0],["2021-02-05",91.2504,91.7655,90.4534,90.9588,966500.0],["2021-02-08",91.4059,91.7558,90.677,91.0074,716400.0],["2021-02-09",90.9685,91.3913,90.4243,90.8811,579600.0],["2021-02-10",91.5516,91.8626,89.2774,90.1133,560600.0],["2021-02-11",90.4243,90.847,88.8595,89.5399,1051700.0],["2021-02-12",90.6673,92.8122,89.9481,92.3875,1127300.0],["2021-02-16",86.216,89.0053,84.8651,85.1372,4541700.0],["2021-02-17",83.5822,86.3035,82.2993,86.0216,2250900.0],["2021-02-18",85.6329,88.257,85.6037,87.1879,1817500.0],["2021-02-19",87.2559,87.9557,86.4979,86.7603,1790600.0],["2021-02-22",85.6815,86.4978,83.9418,84.0681,2180200.0],["2021-02-23",84.2139,85.4191,82.8144,84.729,1740100.0],["2021-02-24",84.2334,86.0022,83.2226,85.3122,1445500.0],["2021-02-25",84.9817,86.0994,82.1438,82.7658,2362400.0],["2021-02-26",83.5142,84.5249,81.1525,81.8425,2798000.0],["2021-03-01",82.931,84.0098,82.5228,83.3684,2546400.0],["2021-03-02",84.0001,86.1869,83.1546,85.4385,2364700.0],["2021-03-03",85.2538,86.2646,84.1459,84.5929,2213200.0],["2021-03-04",84.8262,85.558,82.1778,82.552,2728900.0],["2021-03-05",83.4267,85.6096,80.7783,85.3024,2024100.0],["2021-03-08",85.5454,86.906,85.0595,85.4968,1194900.0],["2021-03-09",86.4687,87.4114,85.8953,86.3618,1033900.0],["2021-03-10",87.388,87.9813,85.4231,85.4231,1463500.0],["2021-03-11",85.7441,85.8803,84.4115,85.501,1587500.0],["2021-03-12",85.1411,86.4542,84.7228,85.6566,1507000.0],["2021-03-15",85.5788,86.8725,85.3939,86.4347,1355900.0],["2021-03-16",86.8141,87.3199,85.5885,86.0846,910900.0],["2021-03-17",86.1332,86.1332,83.6334,84.8492,951400.0],["2021-03-18",84.3531,86.1235,83.1081,84.9757,1818000.0],["2021-03-19",84.8881,85.7344,83.9641,85.1411,1490500.0],["2021-03-22",85.0924,87.1837,84.7909,86.4056,1721600.0],["2021-03-23",86.0943,87.8452,85.4231,86.3375,1153800.0],["2021-03-24",86.2207,86.7655,85.428,85.9387,1216200.0],["2021-03-25",85.9095,87.5436,84.8006,87.2129,1068600.0],["2021-03-26",87.5436,90.131,87.4172,90.0629,1191100.0],["2021-03-29",89.4696,89.489,87.8403,88.1856,1137000.0],["2021-03-30",87.6214,88.351,86.7849,87.2226,651100.0],["2021-03-31",87.1643,88.5163,86.746,87.5436,917700.0],["2021-04-01",87.9424,89.8392,86.853,89.742,1009200.0],["2021-04-05",89.9754,92.4655,89.5912,91.8624,1665600.0],["2021-04-06",91.2107,93.4285,91.2107,92.3196,1819400.0],["2021-04-07",92.2029,92.5696,90.5007,91.2496,828700.0],["2021-04-08",92.0667,93.7106,91.5171,93.234,1750300.0],["2021-04-09",92.9227,93.3021,92.057,93.234,926200.0],["2021-04-12",93.0297,94.5179,92.8741,94.2261,732800.0],["2021-04-13",93.9149,94.9557,93.3166,93.6814,852700.0],["2021-04-14",93.6619,94.1969,92.3585,92.5725,773400.0],["2021-04-15",93.2437,93.7106,92.7184,92.8741,1358200.0],["2021-04-16",93.1756,94.158,93.1756,93.7203,1145400.0],["2021-04-19",93.2534,94.2845,93.2145,94.2164,761900.0],["2021-04-20",93.8954,95.1405,93.623,93.9343,823100.0],["2021-04-21",93.9732,95.6463,93.6619,95.2085,1664200.0],["2021-04-22",96.9691,101.3852,96.298,99.1383,4056600.0],["2021-04-23",99.041,101.2685,98.399,100.4515,1672400.0],["2021-04-26",100.1596,100.5584,97.7181,97.8251,2824500.0],["2021-04-27",103.1361,107.4063,101.7841,102.1245,2931200.0],["2021-04-28",102.2023,102.8346,100.6946,101.1907,1518500.0],["2021-04-29",102.2315,102.7665,101.609,101.7451,1314300.0],["2021-04-30",101.0934,102.212,100.4709,101.7354,1364200.0],["2021-05-03",102.4844,103.3453,101.5798,103.107,1653900.0],["2021-05-04",102.8346,103.7586,102.4066,103.5155,1371700.0],["2021-05-05",104.0213,104.4882,102.3871,103.6906,963700.0],["2021-05-06",104.0018,104.2645,101.4825,102.2023,699200.0],["2021-05-07",102.854,103.7295,102.3725,103.3112,897900.0],["2021-05-10",103.2139,104.8675,103.1264,103.6127,1564100.0],["2021-05-11",102.2704,103.0388,101.2977,101.9689,813300.0],["2021-05-12",101.9689,102.0564,99.9554,100.111,765000.0],["2021-05-13",100.6655,103.175,100.6655,102.679,1150200.0],["2021-05-14",103.3209,105.1885,102.9805,105.101,1005700.0],["2021-05-17",104.459,105.3344,104.1283,105.0913,987800.0],["2021-05-18",105.2469,105.8402,103.8365,103.9435,1420200.0],["2021-05-19",103.1167,103.5349,101.8813,103.3793,678900.0],["2021-05-20",103.9143,105.7333,103.5894,105.3928,786000.0],["2021-05-21",105.6457,106.6379,104.2255,105.3442,967000.0],["2021-05-24",106.0737,106.7351,105.1399,106.3071,697100.0],["2021-05-25",106.4581,106.7014,104.9296,105.2119,794300.0],["2021-05-26",105.3287,105.5955,104.4934,104.6959,500900.0],["2021-05-27",104.8517,105.1243,103.9852,104.1702,2884800.0],["2021-05-28",104.9685,104.9685,103.5179,104.1702,2411000.0],["2021-06-01",104.8712,104.9782,102.8948,103.2064,879700.0],["2021-06-02",104.5207,104.657,102.3789,102.6125,616900.0],["2021-06-03",102.5541,102.5541,100.7287,101.4929,911600.0],["2021-06-04",102.2133,103.0214,101.6779,102.9143,547700.0],["2021-06-07",102.6125,102.8851,101.4734,101.9115,810300.0],["2021-06-08",102.2036,103.3914,101.9116,103.3329,669400.0],["2021-06-09",102.7975,103.6737,102.0868,102.6807,449200.0],["2021-06-10",103.2356,103.8781,102.116,103.81,1009500.0],["2021-06-11",104.1507,104.5207,102.7098,103.7418,784800.0],["2021-06-14",103.7418,104.1799,103.294,103.956,603800.0],["2021-06-15",104.0047,104.9101,103.4887,104.7251,679700.0],["2021-06-16",105.0075,105.0075,103.44,104.1605,1240400.0],["2021-06-17",104.1313,106.3899,103.5276,106.02,1169700.0],["2021-06-18",105.0172,106.3315,104.9491,105.6013,1007800.0],["2021-06-21",105.8642,107.1688,104.4233,107.0811,737300.0],["2021-06-22",107.8405,108.7556,107.159,108.6096,834800.0],["2021-06-23",108.4928,108.5123,106.7501,106.7501,723300.0],["2021-06-24",107.0616,107.86,106.5165,107.4024,769200.0],["2021-06-25",107.3343,108.3516,106.9935,108.1715,1795000.0],["2021-06-28",108.3175,108.4003,105.9031,106.6236,631600.0],["2021-06-29",106.351,107.4316,106.0638,106.5262,517900.0],["2021-06-30",106.6041,107.2369,106.2487,106.9059,806200.0],["2021-07-01",107.2953,108.0157,107.0811,107.5095,659400.0],["2021-07-02",107.5679,109.8947,107.49,109.4955,638700.0],["2021-07-06",109.4566,109.7973,108.4052,109.4761,714300.0],["2021-07-07",109.6123,110.8585,109.6123,110.6346,529200.0],["2021-07-08",109.6318,110.7125,109.3592,109.661,733900.0],["2021-07-09",110.1965,110.9851,109.8557,110.8293,464000.0],["2021-07-12",111.0922,111.2285,109.3106,110.2354,626600.0],["2021-07-13",110.1867,110.3328,108.7897,109.1937,529300.0],["2021-07-14",109.661,110.1283,109.369,109.7973,454700.0],["2021-07-15",109.4371,111.6081,109.1061,111.5205,994700.0],["2021-07-16",112.2994,113.5845,111.9878,112.6985,939100.0],["2021-07-19",111.2479,112.5233,109.2035,109.7876,1145500.0],["2021-07-20",110.0797,113.1853,110.0797,112.3772,807600.0],["2021-07-21",112.1728,112.7472,111.7542,112.0462,513300.0],["2021-07-22",112.4843,112.4843,110.3133,111.3063,864300.0],["2021-07-23",112.6401,113.0198,111.2333,112.6791,710800.0],["2021-07-26",111.9197,113.8668,111.9197,113.4482,1118800.0],["2021-07-27",113.8863,115.3174,110.6054,115.0935,1703800.0],["2021-07-28",115.3758,116.0378,114.1881,115.2103,1084900.0],["2021-07-29",115.4147,117.4495,115.4147,116.6901,1048500.0],["2021-07-30",116.4662,117.6247,116.4662,116.8848,1123500.0],["2021-08-02",117.4008,118.2575,116.9627,117.3132,739000.0],["2021-08-03",117.6052,117.6101,116.1595,117.4981,680800.0],["2021-08-04",117.2548,117.615,115.4829,116.3007,1078400.0],["2021-08-05",116.6804,117.3716,116.3396,117.2742,411200.0],["2021-08-06",117.2645,117.4251,116.3591,116.7193,668300.0],["2021-08-09",116.768,116.8361,115.9551,116.0281,777600.0],["2021-08-10",116.5732,116.5732,115.5121,115.5608,540800.0],["2021-08-11",115.8918,116.3104,115.0935,116.2909,607900.0],["2021-08-12",115.8139,116.3883,115.4731,115.5023,1275100.0],["2021-08-13",115.3466,116.1936,115.2152,116.1546,465700.0],["2021-08-16",116.0962,116.3007,115.2492,116.0865,457300.0],["2021-08-17",115.259,116.3299,115.0253,115.8334,565400.0],["2021-08-18",115.444,115.9307,113.8084,113.8376,552900.0],["2021-08-19",113.0198,114.5775,111.8418,114.2952,923000.0],["2021-08-20",114.1978,114.9377,113.8084,114.5872,597700.0],["2021-08-23",115.0935,116.0573,114.67,115.4537,589600.0],["2021-08-24",115.6632,115.7119,114.8155,115.6047,520300.0],["2021-08-25",115.7606,116.2234,115.3523,116.0334,513000.0],["2021-08-26",116.5206,117.1929,114.1627,115.1565,680900.0],["2021-08-27",115.3514,116.7349,114.9714,116.5595,697300.0],["2021-08-30",116.9395,117.3098,116.1211,116.8713,579700.0],["2021-08-31",116.9395,118.859,116.7301,118.4108,1225200.0],["2021-09-01",118.5959,119.5215,118.0454,119.4728,746400.0],["2021-09-02",120.4472,121.3728,119.921,121.0707,769900.0],["2021-09-03",120.7005,121.743,120.0964,121.2753,607600.0],["2021-09-07",120.7979,120.9684,119.201,119.999,667600.0],["2021-09-08",120.0672,121.6553,120.0136,121.5189,513500.0],["2021-09-09",121.3825,122.1327,120.9343,120.9928,468500.0],["2021-09-10",121.6748,121.9379,120.0672,120.0672,493300.0],["2021-09-13",120.8174,120.8174,116.2526,117.6118,1848600.0],["2021-09-14",118.6251,118.6251,115.936,115.9457,1074500.0],["2021-09-15",115.858,115.858,113.6658,114.8837,994900.0],["2021-09-16",114.9227,115.3027,113.2761,114.5524,1046100.0],["2021-09-17",114.0068,114.0409,112.5356,113.1007,2195700.0],["2021-09-20",111.8243,112.8717,111.3274,112.6232,711900.0],["2021-09-21",112.9448,112.974,111.0059,111.4443,850400.0],["2021-09-22",112.1166,113.8314,111.571,113.2176,596900.0],["2021-09-23",113.7242,115.7216,113.7242,113.8411,1579700.0],["2021-09-24",113.1786,114.075,112.974,113.2858,512100.0],["2021-09-27",112.8961,113.3637,111.3956,112.0679,800300.0],["2021-09-28",110.8792,111.912,109.1157,109.7879,667800.0],["2021-09-29",110.1582,111.2397,109.5151,110.5966,672300.0],["2021-09-30",111.2787,111.7853,109.3884,109.4274,1022600.0],["2021-10-01",109.9828,111.532,109.0669,111.0935,862600.0],["2021-10-04",110.6259,112.0386,109.2326,110.051,1460400.0],["2021-10-05",110.6746,112.4576,110.1679,111.7756,934600.0],["2021-10-06",110.8987,111.4735,109.939,111.0546,572100.0],["2021-10-07",111.9802,113.0227,111.2397,111.5417,460600.0],["2021-10-08",111.6879,111.6879,110.2751,110.431,410200.0],["2021-10-11",110.3043,110.4943,108.6382,108.7162,759400.0],["2021-10-12",108.9403,109.3202,107.7516,108.3264,1581200.0],["2021-10-13",108.5603,110.0802,106.6798,109.0962,548700.0],["2021-10-14",110.4018,112.0581,109.9828,112.0581,705800.0],["2021-10-15",112.4771,113.1299,111.9314,112.8083,610800.0],["2021-10-18",112.4868,114.1237,112.1263,113.5099,658200.0],["2021-10-19",113.9581,114.7375,113.6073,114.2796,620400.0],["2021-10-20",114.7863,115.3709,112.3212,112.8668,695200.0],["2021-10-21",111.9802,112.5989,109.1546,111.9802,795200.0],["2021-10-22",112.1068,113.997,112.1068,113.3248,543900.0],["2021-10-25",113.1786,115.6339,113.0325,115.1468,1135000.0],["2021-10-26",116.4329,117.8067,110.392,110.6843,1711400.0],["2021-10-27",110.5382,110.621,105.6811,106.6895,1785600.0],["2021-10-28",107.3911,111.7366,106.6506,111.6489,1802400.0],["2021-10-29",111.0741,112.5648,110.4407,112.3309,1197000.0],["2021-11-01",112.4868,112.4868,110.1387,111.9997,703400.0],["2021-11-02",111.8828,112.2627,109.8415,110.0705,800900.0],["2021-11-03",109.8756,110.6453,107.4593,110.2946,1013500.0],["2021-11-04",111.2007,112.2043,110.7866,110.9766,565100.0],["2021-11-05",111.5807,112.2091,110.6941,110.7428,685100.0],["2021-11-08",111.0546,111.8438,110.3433,111.6879,594500.0],["2021-11-09",111.7561,112.4771,111.2397,111.9607,650200.0],["2021-11-10",111.6684,111.9071,109.2033,109.749,651900.0],["2021-11-11",110.1971,110.1971,107.5859,108.1803,688400.0],["2021-11-12",108.5798,110.6258,108.3557,110.0997,586200.0],["2021-11-15",110.5869,111.873,109.6028,111.5612,911500.0],["2021-11-16",111.5028,113.9776,110.9961,113.6463,1077800.0],["2021-11-17",113.5976,114.7473,112.9448,114.5816,1218900.0],["2021-11-18",115.2247,116.9103,114.2211,115.8288,1396300.0],["2021-11-19",116.2088,117.3877,114.1335,114.3868,795800.0],["2021-11-22",114.1724,114.9958,111.0624,111.8828,730700.0],["2021-11-23",113.5064,113.6526,109.8301,111.0685,1201900.0],["2021-11-24",110.2689,112.3459,110.1324,111.361,454700.0],["2021-11-26",109.9373,110.5712,108.2357,108.4649,433000.0],["2021-11-29",109.8886,111.9461,109.362,111.2928,1155200.0],["2021-11-30",110.6102,110.7662,108.1723,108.4259,1195100.0],["2021-12-01",109.9471,111.2245,106.6609,106.6901,1307000.0],["2021-12-02",106.5634,111.4293,106.5634,110.8247,1035600.0],["2021-12-03",111.6048,111.6828,108.6599,109.8496,718200.0],["2021-12-06",110.8052,111.9266,110.2786,111.1953,835500.0],["2021-12-07",112.6872,113.2431,111.9559,112.6775,664800.0],["2021-12-08",111.9657,114.2377,111.5073,114.0037,657100.0],["2021-12-09",113.4966,114.657,112.8832,113.0188,548600.0],["2021-12-10",113.8867,114.2085,112.7067,113.5259,669000.0],["2021-12-13",113.5161,114.501,112.7555,113.5064,1128200.0],["2021-12-14",112.5605,113.3698,110.303,111.2245,672400.0],["2021-12-15",111.6341,111.8291,109.6058,110.9222,1249300.0],["2021-12-16",111.166,111.2148,108.8891,109.7911,1034600.0],["2021-12-17",108.6989,109.596,107.519,108.0066,1531300.0],["2021-12-20",106.3683,108.4161,105.481,108.0748,876100.0],["2021-12-21",108.7379,111.1953,108.3674,111.0685,1125400.0],["2021-12-22",110.7564,113.2431,110.4932,113.2138,766900.0],["2021-12-23",113.5258,115.5931,113.5258,114.657,795500.0],["2021-12-27",115.2031,115.9345,114.6668,115.5054,427100.0],["2021-12-28",115.7297,116.3635,115.3299,115.6809,349200.0],["2021-12-29",115.6907,117.207,115.3689,116.383,460300.0],["2021-12-30",116.8023,117.3679,116.1002,116.1977,452800.0],["2021-12-31",115.3884,116.2758,114.9544,115.6322,543100.0],["2022-01-03",116.0515,116.1977,112.9895,113.9549,843900.0],["2022-01-04",113.7989,116.032,113.4625,115.2811,1206200.0],["2022-01-05",115.2323,115.5444,111.5171,111.5756,1175800.0],["2022-01-06",110.7662,113.2528,110.1811,112.9993,864600.0],["2022-01-07",112.775,113.9549,107.2264,108.5916,1245400.0],["2022-01-10",107.3727,107.6555,104.9105,106.6609,1335600.0],["2022-01-11",106.3976,109.05,105.5931,108.7477,1027500.0],["2022-01-12",109.1865,110.5907,108.2942,109.206,710600.0],["2022-01-13",109.05,110.1811,107.7725,108.0066,854200.0],["2022-01-14",106.7584,106.9007,104.6667,105.793,760000.0],["2022-01-18",104.1548,105.4419,103.4332,104.1157,900100.0],["2022-01-19",104.6813,104.8081,101.3171,101.5316,1322600.0],["2022-01-20",102.3215,103.0967,100.5955,100.8198,1258700.0],["2022-01-21",100.1567,102.0095,99.1474,99.2791,1242000.0],["2022-01-24",97.8749,100.4014,94.0669,100.1274,1605200.0],["2022-01-25",98.2942,99.0353,95.6515,97.1143,1628800.0],["2022-01-26",98.9573,99.7374,95.0469,96.2854,1676700.0],["2022-01-27",96.2951,97.9967,93.3161,93.5842,1481600.0],["2022-01-28",94.0816,97.2215,92.6481,97.1825,2060900.0],["2022-01-31",97.3678,100.8295,97.3678,100.5565,1446700.0],["2022-02-01",100.9661,101.5901,99.2157,100.537,952700.0],["2022-02-02",100.9368,101.8778,100.4346,101.6681,1146400.0],["2022-02-03",99.9812,100.342,97.6993,98.0114,1420800.0],["2022-02-04",97.6018,98.6745,96.7144,97.7676,903000.0],["2022-02-07",98.4892,99.2986,97.6408,97.8164,715100.0],["2022-02-08",97.241,99.674,96.573,99.24,1086100.0],["2022-02-09",100.7515,102.5068,100.5516,102.4678,1196700.0],["2022-02-10",100.2639,102.614,99.6789,101.3171,1982500.0],["2022-02-11",101.2878,101.8144,98.6452,99.1815,1319200.0],["2022-02-14",98.6062,99.8739,97.1142,98.0796,1243800.0],["2022-02-15",99.6301,100.4102,98.4697,99.5228,861600.0],["2022-02-16",98.8988,99.5619,97.3971,99.3083,1017500.0],["2022-02-17",98.4502,98.967,95.6613,95.8563,1187200.0],["2022-02-18",95.4857,96.8997,94.4716,95.359,1409200.0],["2022-02-22",86.729,91.1171,86.729,89.2254,5079400.0],["2022-02-23",88.4647,88.7573,83.7743,83.9791,4296400.0],["2022-02-24",81.8045,86.5242,81.395,85.9001,4592300.0],["2022-02-25",85.9976,89.1083,85.5686,89.0693,3388200.0],["2022-02-28",87.9674,89.5471,87.4555,88.5037,2438900.0],["2022-03-01",88.5038,90.3321,88.1137,89.5276,1723200.0],["2022-03-02",91.1756,93.0577,90.3712,92.3068,2506500.0],["2022-03-03",93.1064,93.3502,91.0879,91.868,2165800.0],["2022-03-04",91.4584,94.1693,90.8733,93.828,1824700.0],["2022-03-07",93.555,93.7988,89.6154,90.0835,2362100.0],["2022-03-08",89.5959,91.1464,88.2307,89.4009,2299400.0],["2022-03-09",91.2409,93.5935,91.0262,92.5099,1409500.0],["2022-03-10",90.8212,93.7789,90.4405,93.3982,1221700.0],["2022-03-11",93.9351,94.5403,92.7344,93.3982,1406800.0],["2022-03-14",93.4861,94.5306,92.9785,93.7106,1608800.0],["2022-03-15",95.0772,97.1857,94.4622,96.1705,1154600.0],["2022-03-16",96.6879,101.0513,96.6879,100.5437,2403900.0],["2022-03-17",99.5187,102.0372,98.8842,101.6467,1369900.0],["2022-03-18",98.6499,101.061,98.6499,100.6413,2504400.0],["2022-03-21",99.958,100.7096,98.7475,100.1141,1268500.0],["2022-03-22",100.3289,101.471,99.5187,100.2411,1037500.0],["2022-03-23",99.8408,99.8408,98.0057,98.9623,1415600.0],["2022-03-24",99.2161,99.8115,98.7475,99.7823,941200.0],["2022-03-25",99.7823,100.4363,97.5176,98.5621,1722900.0],["2022-03-28",98.2107,100.3289,98.2107,100.2215,1582400.0],["2022-03-29",101.8712,102.496,101.1147,101.881,1174300.0],["2022-03-30",102.496,102.496,101.022,101.3343,824100.0],["2022-03-31",101.6077,102.2227,100.856,100.8756,1120100.0],["2022-04-01",100.4558,100.8463,97.5762,98.2009,1302400.0],["2022-04-04",98.5621,99.5773,98.1423,98.2204,1504800.0],["2022-04-05",98.0642,98.9623,96.8929,97.3028,1332300.0],["2022-04-06",96.3852,96.5512,93.8765,94.5403,2063500.0],["2022-04-07",94.4134,94.8576,93.0175,94.3158,1046300.0],["2022-04-08",93.7789,94.9015,92.8028,93.7984,950300.0],["2022-04-11",92.8906,93.6325,92.1976,92.2659,1464900.0],["2022-04-12",92.3733,93.2616,90.8212,90.8895,1566900.0],["2022-04-13",90.3624,91.8754,90.094,91.7485,1745100.0],["2022-04-14",92.4904,92.8613,91.4264,91.4557,1029200.0],["2022-04-18",91.4557,91.973,90.2648,90.6162,1081200.0],["2022-04-19",90.7724,93.1444,90.6552,92.8028,1028300.0],["2022-04-20",93.447,94.2084,92.6856,93.1542,1869400.0],["2022-04-21",92.0219,93.3689,88.8786,88.9958,2005300.0],["2022-04-22",88.5272,89.806,87.5999,87.8537,2064400.0],["2022-04-25",87.0728,90.7529,87.0728,90.5674,2458400.0],["2022-04-26",91.6997,92.139,87.0337,87.7561,2989100.0],["2022-04-27",87.3461,89.6303,86.9068,87.2777,2127600.0],["2022-04-28",88.2246,90.1867,87.5511,88.7224,1660600.0],["2022-04-29",87.6585,88.5077,85.2181,85.4328,1798800.0],["2022-05-02",84.3298,86.2137,83.6758,85.1205,2553200.0],["2022-05-03",85.0521,85.5792,83.2023,83.3731,1668300.0],["2022-05-04",83.3731,86.0283,82.4019,85.7842,1140100.0],["2022-05-05",84.9155,85.5207,82.1139,83.0217,1020300.0],["2022-05-06",82.5044,83.2658,81.0206,82.4263,1377800.0],["2022-05-09",81.3135,81.9675,80.1714,80.5423,1424500.0],["2022-05-10",81.8503,82.4263,79.532,80.7473,2581900.0],["2022-05-11",80.0738,81.2159,79.205,79.244,1244700.0],["2022-05-12",78.3948,80.5521,78.3948,79.7126,1498200.0],["2022-05-13",80.6009,82.6215,80.3178,81.7137,1379400.0],["2022-05-16",81.2158,81.9968,79.5808,80.0445,1180200.0],["2022-05-17",81.0792,81.1573,79.5857,81.0206,1021600.0],["2022-05-18",79.9761,80.5716,77.2868,77.7212,1239000.0],["2022-05-19",77.1843,80.1811,77.1355,78.9707,1085500.0],["2022-05-20",79.3514,80.1616,77.6529,79.6735,1147800.0],["2022-05-23",79.9859,80.7571,78.3948,80.6399,939500.0],["2022-05-24",80.308,80.8644,78.8828,79.9078,1178600.0],["2022-05-25",79.7321,80.6204,79.1269,80.3471,1346100.0],["2022-05-26",80.5865,83.8711,80.4301,83.3718,1386000.0],["2022-05-27",84.0559,86.5479,84.0559,86.2352,956900.0],["2022-05-31",85.2579,85.9909,84.2562,84.8377,1497200.0],["2022-06-01",83.9483,85.2286,82.2576,82.287,1308500.0],["2022-06-02",82.8538,84.9452,82.3065,84.8279,1450300.0],["2022-06-03",83.6943,83.9875,82.9418,83.9093,605000.0],["2022-06-06",84.6129,85.0234,83.2447,83.2936,741700.0],["2022-06-07",82.9222,84.3783,82.5459,84.3686,776300.0],["2022-06-08",83.8115,83.8164,81.5442,82.1111,1271400.0],["2022-06-09",81.7495,82.072,80.6158,80.6745,988100.0],["2022-06-10",79.4431,79.4431,77.3713,77.469,1338900.0],["2022-06-13",77.8501,78.2508,76.0764,77.0194,2806200.0],["2022-06-14",76.8435,77.2051,75.2506,75.5731,3199200.0],["2022-06-15",76.4233,78.4267,76.1203,77.7426,1985500.0],["2022-06-16",75.5633,76.3158,74.2342,74.9085,2468400.0],["2022-06-17",74.8303,76.3989,74.6349,75.3776,3788900.0],["2022-06-21",76.3158,76.9119,74.4785,74.5665,1322200.0],["2022-06-22",73.941,76.6676,73.7065,75.9737,1109400.0],["2022-06-23",76.5894,77.4103,75.6454,77.3419,856500.0],["2022-06-24",78.1629,80.0197,77.7631,79.9708,964000.0],["2022-06-27",80.1956,80.5377,79.0131,79.9513,735500.0],["2022-06-28",79.9415,80.5767,77.4494,77.6938,662700.0],["2022-06-29",77.8697,78.114,76.2278,77.9967,650900.0],["2022-06-30",77.1269,78.3485,76.0422,78.1726,1506100.0],["2022-07-01",78.1824,80.3422,78.1824,80.0588,678500.0],["2022-07-05",78.671,80.5572,77.811,80.4888,1352300.0],["2022-07-06",80.9872,81.1631,79.8731,80.7722,762100.0],["2022-07-07",80.7038,81.8081,80.4497,81.6908,1033800.0],["2022-07-08",80.9774,81.3781,79.9513,80.8895,984500.0],["2022-07-11",80.6452,80.7869,79.7265,80.3324,646300.0],["2022-07-12",80.4888,81.5052,78.8665,79.4626,817200.0],["2022-07-13",78.0944,78.8079,77.0781,78.329,1061200.0],["2022-07-14",77.6742,80.3715,77.4641,80.0881,847100.0],["2022-07-15",81.0458,81.5834,80.4546,81.339,575500.0],["2022-07-18",81.6615,82.4336,80.5083,80.7429,505600.0],["2022-07-19",81.4074,84.5347,81.4074,84.4565,1016400.0],["2022-07-20",85.1504,86.4502,84.4663,86.0495,1227100.0],["2022-07-21",85.4241,87.0463,84.652,86.9877,1479700.0],["2022-07-22",87.5154,88.0334,86.1277,86.4502,747700.0],["2022-07-25",86.0886,86.8118,85.3459,85.6977,2015100.0],["2022-07-26",74.7619,79.1988,73.3253,73.8042,5996600.0],["2022-07-27",73.2276,74.0387,70.6182,73.726,4194100.0],["2022-07-28",73.9508,77.9576,73.7944,76.9901,2989500.0],["2022-07-29",76.8435,77.5178,75.8076,77.4299,1933800.0],["2022-08-01",77.1563,77.3419,75.2994,75.7685,1270900.0],["2022-08-02",75.446,75.7636,74.6153,74.9378,1803200.0],["2022-08-03",75.3972,77.4103,75.316,77.2833,1122900.0],["2022-08-04",77.2051,77.9381,76.7067,77.7035,746700.0],["2022-08-05",76.6872,77.039,75.7392,76.736,888400.0],["2022-08-08",78.8469,79.0229,77.5814,78.4365,675300.0],["2022-08-09",78.1824,78.4267,76.3451,76.5796,1322800.0],["2022-08-10",78.2997,80.8699,78.1433,80.8113,1015200.0],["2022-08-11",81.4172,82.2772,79.8145,80.1272,754400.0],["2022-08-12",80.7233,81.9254,80.4399,81.8277,648100.0],["2022-08-15",81.5736,82.4336,81.5736,82.1208,809700.0],["2022-08-16",81.5247,82.4531,81.2022,81.8863,748100.0],["2022-08-17",80.6354,81.0752,79.9806,80.5767,709600.0],["2022-08-18",80.1174,80.8308,80.0031,80.137,1094900.0],["2022-08-19",79.9513,79.9513,77.7671,78.2313,804200.0],["2022-08-22",77.1758,78.0358,76.8044,77.5081,660000.0],["2022-08-23",77.5667,77.9185,77.2149,77.254,632700.0],["2022-08-24",77.2197,78.5604,76.9751,78.2962,839400.0],["2022-08-25",78.7365,79.3335,78.2081,79.3335,431800.0],["2022-08-26",78.8931,79.4215,75.8595,75.9769,994700.0],["2022-08-29",75.3017,75.9182,74.8418,74.8711,1114700.0],["2022-08-30",75.8791,76.1237,73.7702,74.0785,942500.0],["2022-08-31",74.421,74.8711,72.0137,72.2877,1573500.0],["2022-09-01",71.7984,73.1391,71.4853,73.0608,929400.0],["2022-09-02",74.0981,74.3134,71.7984,72.2192,903400.0],["2022-09-06",72.8748,73.3152,71.8375,72.9727,856200.0],["2022-09-07",73.0412,74.9592,72.8846,74.6363,1186200.0],["2022-09-08",73.9317,75.3849,73.6675,74.8711,1074400.0],["2022-09-09",75.3702,75.9769,75.106,75.1843,1257300.0],["2022-09-12",75.6931,76.2412,75.2528,75.7225,1675200.0],["2022-09-13",73.8828,74.0687,71.4168,71.4755,1658700.0],["2022-09-14",71.3091,71.4363,67.9917,68.5789,2146100.0],["2022-09-15",68.1776,69.3226,66.7978,67.0033,2546100.0],["2022-09-16",65.6334,65.8291,64.5765,65.2126,4130000.0],["2022-09-19",64.645,65.7899,64.1557,64.7037,1769000.0],["2022-09-20",63.9404,64.2535,62.8933,64.097,2204600.0],["2022-09-21",64.7526,65.6627,63.5881,63.6077,1343900.0],["2022-09-22",62.8248,63.3924,61.4646,62.2964,1407200.0],["2022-09-23",62.3845,62.6487,60.7405,61.8169,1480600.0],["2022-09-26",61.8365,62.5019,60.623,60.7405,1197300.0],["2022-09-27",61.2297,61.3276,58.2646,58.6757,1650400.0],["2022-09-28",59.3509,60.2805,58.705,60.0457,1401800.0],["2022-09-29",59.4292,59.5221,57.9124,58.3821,1827400.0],["2022-09-30",58.1961,59.664,57.746,58.2157,1919200.0],["2022-10-03",58.8909,59.7619,58.1374,59.3313,1773000.0],["2022-10-04",60.0848,62.5606,60.0848,61.8169,1275700.0],["2022-10-05",61.034,61.3521,59.6738,60.7111,1245100.0],["2022-10-06",60.4664,60.7404,58.8714,58.8811,1553800.0],["2022-10-07",57.9515,58.1374,56.1411,56.5032,1859600.0],["2022-10-10",56.5815,56.7283,55.0451,55.5931,1361500.0],["2022-10-11",55.7106,55.8084,54.0763,54.5558,1030200.0],["2022-10-12",54.5852,55.9846,53.998,55.3974,1378700.0],["2022-10-13",53.8415,56.5521,52.8629,56.2488,1374800.0],["2022-10-14",57.1197,57.6237,53.9882,53.9882,1541600.0],["2022-10-17",55.2408,56.7185,55.1136,56.2292,1271000.0],["2022-10-18",57.4328,58.1766,56.3662,56.7283,1315600.0],["2022-10-19",55.9552,56.2683,54.0861,54.7515,1359600.0],["2022-10-20",54.8005,55.1479,53.2935,53.8121,1477000.0],["2022-10-21",53.8023,54.8298,52.8727,54.6145,1107700.0],["2022-10-24",55.2604,55.9356,54.6243,55.4855,2055100.0],["2022-10-25",53.6262,57.5307,52.5889,56.1607,2241500.0],["2022-10-26",55.7301,57.9319,55.6029,56.5326,2099000.0],["2022-10-27",56.4641,57.5111,55.9846,56.4151,1252100.0],["2022-10-28",56.0726,58.387,56.0139,58.3136,1032200.0],["2022-10-31",58.0689,58.201,57.565,58.0004,2061700.0],["2022-11-01",58.842,58.9986,55.3485,55.3876,1642900.0],["2022-11-02",55.0158,55.6812,52.8727,52.9999,1604300.0],["2022-11-03",52.1583,52.1583,49.7706,49.888,2020900.0],["2022-11-04",50.4066,51.2874,49.2421,51.121,2123300.0],["2022-11-07",51.669,52.6182,51.0036,52.5889,1763500.0],["2022-11-08",53.313,54.2818,52.54,53.7632,1385100.0],["2022-11-09",53.2347,54.4873,52.8727,53.2347,2402500.0],["2022-11-10",56.5521,60.9949,56.5521,60.897,2040000.0],["2022-11-11",60.7747,64.0187,60.2414,63.6273,2065800.0],["2022-11-14",63.1086,65.0658,62.8738,63.3826,2067300.0],["2022-11-15",64.9581,65.8291,63.8328,63.9208,1692800.0],["2022-11-16",63.22,63.6807,61.9115,62.5829,808700.0],["2022-11-17",61.1519,61.8576,58.3437,59.515,1188100.0],["2022-11-18",60.8284,60.9069,58.329,59.2406,1098100.0],["2022-11-21",58.9367,59.5738,57.9811,59.3386,697900.0],["2022-11-22",59.5248,59.7454,58.3683,58.8877,683700.0],["2022-11-23",59.0446,60.9951,58.9122,60.2306,670300.0],["2022-11-25",60.1619,60.7304,59.5052,60.505,241200.0],["2022-11-28",59.7209,60.0786,58.7211,58.9662,878300.0],["2022-11-29",58.7897,59.814,58.6329,59.2602,873500.0],["2022-11-30",59.0446,61.8674,58.4467,61.8282,1824500.0],["2022-12-01",62.2791,62.9358,60.701,61.2303,1853100.0],["2022-12-02",58.1918,60.4217,57.9958,59.9659,1562300.0],["2022-12-05",59.3386,59.7601,58.0742,59.3288,941000.0],["2022-12-06",59.3974,59.3974,56.8294,57.4959,1107400.0],["2022-12-07",57.3097,57.7223,56.5746,57.5939,1566900.0],["2022-12-08",57.3391,58.7309,56.9862,58.3389,1121800.0],["2022-12-09",57.9174,58.3486,57.5743,57.7606,1263800.0],["2022-12-12",57.9076,59.7944,57.6821,59.5346,1257100.0],["2022-12-13",62.2497,64.6805,60.2502,61.4753,3999200.0],["2022-12-14",61.1715,63.2788,60.4854,61.1421,1978600.0],["2022-12-15",59.8777,60.407,57.2705,57.5057,1964500.0],["2022-12-16",56.8784,57.8488,55.9424,56.1433,3126500.0],["2022-12-19",55.8885,56.1727,54.9377,55.271,959900.0],["2022-12-20",54.6927,55.6042,54.1389,55.3004,1512700.0],["2022-12-21",56.0453,56.7608,55.2318,56.1139,1172700.0],["2022-12-22",55.0945,55.0945,53.4283,54.7417,1179800.0],["2022-12-23",54.4966,55.5601,54.0654,55.418,614500.0],["2022-12-27",55.0259,55.271,54.0458,54.4672,750200.0],["2022-12-28",54.2614,55.3984,53.5067,53.5067,967700.0],["2022-12-29",54.1928,56.6432,54.0409,56.4373,799600.0],["2022-12-30",55.5846,55.8002,54.8054,55.6238,755500.0],["2023-01-03",56.5354,58.2898,56.2756,57.839,1528400.0],["2023-01-04",59.4464,61.1715,58.6035,60.6128,1336200.0],["2023-01-05",59.8091,60.4266,57.8586,58.1526,876500.0],["2023-01-06",58.28,60.5393,57.1039,60.0051,1041600.0],["2023-01-09",60.5148,62.9848,60.3874,61.5734,1801600.0],["2023-01-10",61.4851,62.9554,61.4851,62.828,1892100.0],["2023-01-11",63.7101,65.1803,63.269,65.0725,2583100.0],["2023-01-12",65.494,66.6506,64.4452,65.5822,2245400.0],["2023-01-13",65.9547,67.4347,65.886,67.2877,1697900.0],["2023-01-17",67.5915,68.3649,67.2926,67.7973,2938100.0],["2023-01-18",68.6109,69.0324,65.396,65.6606,2407600.0],["2023-01-19",64.1806,64.9353,63.1024,64.0629,1473300.0],["2023-01-20",64.0238,66.533,63.8669,66.5036,1141000.0],["2023-01-23",66.5231,69.1108,66.1605,68.3952,2012900.0],["2023-01-24",68.3462,69.4146,67.7287,68.2776,1279600.0],["2023-01-25",67.072,67.9248,65.2685,67.7973,1294800.0],["2023-01-26",68.9441,69.297,67.1995,68.6501,1118000.0],["2023-01-27",68.0718,70.9731,67.9052,70.1889,1214800.0],["2023-01-30",69.3362,69.8851,67.4151,68.209,1102100.0],["2023-01-31",68.3756,70.4046,68.1992,70.3262,1477800.0],["2023-02-01",71.0809,73.1588,70.0419,72.7275,1581400.0],["2023-02-02",73.8449,76.0699,73.5313,73.9135,1767200.0],["2023-02-03",71.8846,72.5413,70.1595,70.2379,2175300.0],["2023-02-06",69.0324,70.1987,68.7314,69.3754,934100.0],["2023-02-07",68.9049,70.3164,68.0032,70.1889,1242900.0],["2023-02-08",69.9047,70.2771,68.7677,69.199,1148300.0],["2023-02-09",69.4244,70.6398,67.2975,67.8072,1581600.0],["2023-02-10",67.2877,68.3266,66.6702,67.6699,1359400.0],["2023-02-13",67.6993,68.557,67.2681,68.1404,2170800.0],["2023-02-14",68.6207,68.6207,65.0725,66.8368,2844200.0],["2023-02-15",66.5918,70.6594,66.2683,70.4536,2287900.0],["2023-02-16",68.9637,70.2281,68.655,69.0814,1971900.0],["2023-02-17",68.6599,69.1206,67.0132,67.9052,1761700.0],["2023-02-21",66.4055,67.0426,64.9255,64.9941,1660600.0],["2023-02-22",65.1019,66.1164,65.0823,65.3764,1206500.0],["2023-02-23",65.9056,66.3369,64.1022,65.0333,1577600.0],["2023-02-24",64.3472,64.3472,62.6613,63.9356,1359100.0],["2023-02-27",64.9647,65.2391,64.2737,64.5432,1742700.0],["2023-02-28",64.0728,64.7834,63.9698,64.1316,2737900.0],["2023-03-01",65.3372,65.6018,63.7885,63.7983,1177900.0],["2023-03-02",63.0632,63.8375,62.6711,63.6121,1777800.0],["2023-03-03",64.1708,64.7001,63.7395,64.6805,1247500.0],["2023-03-06",64.9451,65.6802,63.8473,63.8571,1443600.0],["2023-03-07",63.7199,64.3766,61.5832,62.1418,1013100.0],["2023-03-08",62.186,62.8978,61.5184,62.5984,1103300.0],["2023-03-09",62.7457,63.7863,61.5184,61.5675,1052700.0],["2023-03-10",61.0275,61.0374,58.0527,59.1916,2112900.0],["2023-03-13",58.7203,59.5058,56.4917,58.5927,2738800.0],["2023-03-14",59.8592,61.6951,59.5843,60.2323,2486800.0],["2023-03-15",59.4076,60.4679,58.8136,60.3697,1337900.0],["2023-03-16",60.0752,60.6496,58.956,59.9868,1524400.0],["2023-03-17",59.9279,59.9279,57.6011,57.6306,3365900.0],["2023-03-20",57.5913,57.9447,56.6782,57.4538,1811200.0],["2023-03-21",58.0724,59.6236,57.8367,59.5156,1587500.0],["2023-03-22",59.2603,59.7316,57.6993,57.8858,2210100.0],["2023-03-23",57.9055,58.5142,56.4721,56.855,1611700.0],["2023-03-24",56.3641,57.6502,55.883,57.6404,1454100.0],["2023-03-27",58.3767,58.6811,57.2084,57.2575,2158500.0],["2023-03-28",56.9728,57.7778,56.2659,56.963,1666200.0],["2023-03-29",57.9153,59.5745,57.7778,59.3192,1267900.0],["2023-03-30",60.1537,60.8214,59.9868,60.3992,1120600.0],["2023-03-31",60.4385,61.1846,59.8887,61.0079,1854800.0],["2023-04-03",60.5661,60.8606,58.5927,59.2211,1217500.0],["2023-04-04",59.6629,59.9672,58.4553,59.545,1360100.0],["2023-04-05",59.2309,59.55,58.6909,59.2309,1256500.0],["2023-04-06",59.2996,60.7428,59.0198,60.3206,1605500.0],["2023-04-10",59.9378,61.2926,59.4469,61.2828,1133400.0],["2023-04-11",61.5675,62.2842,61.2141,62.2744,1014100.0],["2023-04-12",63.2856,63.482,61.3711,61.5282,1676200.0],["2023-04-13",61.8522,62.9911,61.4399,62.9322,1282000.0],["2023-04-14",62.7849,63.8452,62.1026,62.402,3135900.0],["2023-04-17",62.3431,62.8438,61.3613,62.2744,1225900.0],["2023-04-18",62.6671,62.8929,61.6068,62.0879,1220600.0],["2023-04-19",61.646,62.2057,61.1846,62.1566,1257100.0],["2023-04-20",61.6853,63.7372,61.6657,63.2758,1725200.0],["2023-04-21",63.6096,64.1054,62.942,63.6194,1686800.0],["2023-04-24",63.8158,64.0416,62.3529,62.6769,2177600.0],["2023-04-25",65.1608,65.1608,61.9111,61.921,2455900.0],["2023-04-26",62.8635,64.5129,62.1959,62.834,1546800.0],["2023-04-27",63.6783,66.1426,63.1678,66.1132,1515300.0],["2023-04-28",66.3291,67.8313,66.3291,67.5564,1805300.0],["2023-05-01",67.5466,67.792,66.4077,67.0655,1541800.0],["2023-05-02",66.7317,66.7317,64.1791,65.3081,1326900.0],["2023-05-03",65.8775,66.5451,64.2281,64.2772,1443400.0],["2023-05-04",63.2169,63.9336,62.3726,62.3922,1124300.0],["2023-05-05",62.9027,63.7667,62.8733,63.5114,962000.0],["2023-05-08",63.5703,64.3165,63.3347,64.0318,886500.0],["2023-05-09",63.5114,64.0318,63.1482,63.7471,1102000.0],["2023-05-10",64.9547,65.1903,63.8453,64.7878,1378700.0],["2023-05-11",64.5423,65.4799,63.5753,65.4063,1691500.0],["2023-05-12",65.7008,66.5157,65.0234,65.6812,1438500.0],["2023-05-15",65.5535,67.5171,65.4799,67.5171,1368700.0],["2023-05-16",66.2899,67.3797,66.2899,67.2128,2030700.0],["2023-05-17",67.7233,68.6118,66.8691,68.2436,1336100.0],["2023-05-18",68.4255,70.2053,68.3174,69.6448,2071600.0],["2023-05-19",69.9791,70.1757,68.5238,69.4678,1337000.0],["2023-05-22",69.3301,71.6703,68.6763,71.1,3791400.0],["2023-05-23",70.7362,71.7588,70.5789,70.8935,2089800.0],["2023-05-24",70.2839,70.9034,69.399,70.4609,1393700.0],["2023-05-25",70.7362,70.8935,69.1728,69.7529,1397000.0],["2023-05-26",70.1069,71.2377,69.6153,71.1885,1063800.0],["2023-05-30",71.8768,72.4668,70.9722,71.5425,1196500.0],["2023-05-31",70.8542,71.5327,69.6005,70.7755,2336400.0],["2023-06-01",71.4638,72.1619,71.0607,71.5916,1896500.0],["2023-06-02",71.8276,73.3812,71.0705,73.214,1706400.0],["2023-06-05",72.6536,72.8896,71.631,71.9161,1834100.0],["2023-06-06",71.9063,73.7844,71.5376,73.568,2511700.0],["2023-06-07",73.8925,73.981,72.8404,73.1452,1364600.0],["2023-06-08",72.8404,73.155,71.7942,72.4176,1546400.0],["2023-06-09",72.3291,72.8306,71.808,72.0735,1574300.0],["2023-06-12",72.6831,73.4304,72.1128,73.2435,2743200.0],["2023-06-13",73.4304,74.2612,73.214,74.1777,2241900.0],["2023-06-14",74.3055,74.9692,73.9417,74.2465,2052200.0],["2023-06-15",73.1452,75.2887,72.9486,74.8069,1732900.0],["2023-06-16",75.2396,75.6329,73.9613,74.2071,2190100.0],["2023-06-20",73.5877,74.3251,72.9879,73.5582,1141300.0],["2023-06-21",72.7372,73.037,71.6506,72.7519,1319900.0],["2023-06-22",72.4274,73.2337,71.7785,72.9781,3885800.0],["2023-06-23",72.2308,73.3812,71.7785,72.9781,3504600.0],["2023-06-26",72.9584,74.1845,72.7814,73.627,940000.0],["2023-06-27",74.4923,75.3871,73.7057,75.1314,1222300.0],["2023-06-28",74.8954,75.3969,74.3743,75.0724,1200500.0],["2023-06-29",74.8659,80.2247,74.5906,76.213,2050100.0],["2023-06-30",76.8521,77.6486,76.5571,77.0193,1786800.0],["2023-07-03",76.6948,76.7587,75.5837,76.2818,601500.0],["2023-07-05",75.5641,76.3998,74.6595,75.8394,942500.0],["2023-07-06",74.9446,75.2002,73.9023,74.6988,960100.0],["2023-07-07",74.276,75.5837,73.8925,75.2002,929800.0],["2023-07-10",75.1216,76.6063,74.8463,76.2916,913100.0],["2023-07-11",76.7735,77.8452,76.2032,77.6289,955700.0],["2023-07-12",79.2218,79.4676,77.8403,78.2779,1258700.0],["2023-07-13",78.6318,79.0252,77.9927,78.1599,786100.0],["2023-07-14",78.3959,78.4991,77.5011,78.091,958500.0],["2023-07-17",78.091,78.8383,77.8747,78.6023,826200.0],["2023-07-18",78.6023,79.5463,77.6781,79.3496,1312300.0],["2023-07-19",79.7429,80.4312,79.3791,79.6446,1452600.0],["2023-07-20",77.914,78.7695,76.7735,78.6023,2325900.0],["2023-07-21",78.917,79.2808,78.0714,78.9661,1372800.0],["2023-07-24",78.9661,79.5364,77.5502,77.6486,2358200.0],["2023-07-25",78.2779,80.7065,77.6682,79.9297,2976600.0],["2023-07-26",80.0477,80.8904,78.9465,80.1067,1974900.0],["2023-07-27",80.618,80.623,77.4126,78.091,1258700.0],["2023-07-28",78.9367,79.212,77.6584,77.9337,882400.0],["2023-07-31",78.1304,78.5876,77.8452,78.3565,589100.0],["2023-08-01",78.0714,78.3959,77.4519,78.1795,770000.0],["2023-08-02",77.4027,78.2484,76.9406,78.1697,1470300.0],["2023-08-03",77.2946,77.3536,76.213,77.1963,1176200.0],["2023-08-04",77.3438,77.9337,76.4883,76.8521,945800.0],["2023-08-07",76.8325,77.4421,76.6161,77.2651,1056800.0],["2023-08-08",76.7931,77.1471,75.6525,76.508,1016600.0],["2023-08-09",76.7538,76.8865,75.9573,76.0262,942100.0],["2023-08-10",76.3703,78.268,76.2327,77.2946,1298900.0],["2023-08-11",77.1569,77.6486,76.3212,77.1963,1311700.0],["2023-08-14",77.0881,78.2189,76.803,78.0615,683300.0],["2023-08-15",77.3733,77.9632,77.1668,77.5699,1133600.0],["2023-08-16",77.1176,78.209,76.9406,77.8059,1219700.0],["2023-08-17",78.268,78.2779,75.8689,75.9279,1236700.0],["2023-08-18",75.5051,76.4195,75.0233,75.9574,653500.0],["2023-08-21",76.1442,76.2818,75.0173,75.7312,1060100.0],["2023-08-22",75.8444,76.0709,74.8549,75.0567,1546400.0],["2023-08-23",75.5097,77.277,74.8795,76.9472,1165400.0],["2023-08-24",77.2721,78.0598,76.8881,76.8881,793700.0],["2023-08-25",77.3607,77.9318,76.6518,77.7743,522000.0],["2023-08-28",78.1386,79.2167,77.7644,78.4635,706300.0],["2023-08-29",78.4635,80.4524,78.4635,80.3047,942700.0],["2023-08-30",80.3244,81.3976,80.3244,80.8561,932100.0],["2023-08-31",80.9841,81.4764,79.9109,79.9699,1109600.0],["2023-09-01",80.797,81.053,79.7238,79.8813,1217400.0],["2023-09-05",79.4776,79.8026,78.5816,78.946,1426800.0],["2023-09-06",78.9755,80.6099,78.8721,80.4032,1292900.0],["2023-09-07",79.6746,80.2358,78.8475,79.4186,629900.0],["2023-09-08",79.2512,79.7829,78.2075,78.6013,953900.0],["2023-09-11",78.8377,79.202,78.3946,78.6703,637100.0],["2023-09-12",78.4733,79.966,78.4733,79.4186,990900.0],["2023-09-13",79.1921,79.3004,78.3946,78.9853,678400.0],["2023-09-14",79.5072,80.4622,78.9164,80.4032,654500.0],["2023-09-15",79.9306,80.3441,77.7053,78.0499,1946300.0],["2023-09-18",77.7349,78.0893,76.962,76.9767,633600.0],["2023-09-19",76.7404,77.3804,75.9675,76.5041,1021900.0],["2023-09-20",77.0161,77.5478,75.4998,75.5195,1411600.0],["2023-09-21",74.4955,74.5251,71.5368,72.5066,1991800.0],["2023-09-22",72.5755,73.3337,72.29,72.29,1030000.0],["2023-09-25",71.9848,72.7922,71.778,71.8962,1459900.0],["2023-09-26",71.2365,71.5811,69.8876,69.9959,1499900.0],["2023-09-27",70.4488,70.9115,69.5282,69.7694,1670800.0],["2023-09-28",69.8088,71.5417,69.5626,71.0888,1251600.0],["2023-09-29",71.6008,72.2112,70.4586,70.6851,1284100.0],["2023-10-02",70.3306,70.8426,69.2574,69.5429,1384900.0],["2023-10-03",69.2082,69.7202,67.4359,67.8691,950900.0],["2023-10-04",68.3023,69.2082,67.6919,68.9226,1055300.0],["2023-10-05",68.9325,69.4543,68.2186,69.2279,1465900.0],["2023-10-06",68.5977,69.7595,68.1448,69.1589,1285500.0],["2023-10-09",68.9226,69.6808,68.6272,69.5429,1376100.0],["2023-10-10",69.6118,71.4777,69.3657,70.9017,1321300.0],["2023-10-11",71.1282,71.5299,69.858,70.6162,821000.0],["2023-10-12",70.7934,70.7934,67.042,67.7411,1215000.0],["2023-10-13",67.682,68.0266,65.1909,65.5946,1593200.0],["2023-10-16",66.087,67.1405,65.3583,66.3626,1706600.0],["2023-10-17",65.7719,67.0292,65.3879,65.9885,1575200.0],["2023-10-18",65.0925,65.2205,63.143,63.2414,1336900.0],["2023-10-19",62.7393,66.2937,62.7393,65.3288,2167000.0],["2023-10-20",65.25,65.6045,63.6451,64.1177,1304300.0],["2023-10-23",63.8421,64.7577,63.5959,63.8519,2097700.0],["2023-10-24",54.6852,55.0889,45.7548,48.9745,17184300.0],["2023-10-25",47.2809,47.8618,45.2379,45.5185,6189000.0],["2023-10-26",45.7646,46.2668,43.3228,43.4803,4203100.0],["2023-10-27",43.9628,44.4354,42.5646,42.929,3481900.0],["2023-10-30",43.3228,43.6182,41.4422,42.6336,2475400.0],["2023-10-31",42.8945,43.7806,42.7222,43.2046,3155700.0],["2023-11-01",44.3763,44.4649,42.8157,43.3228,2852400.0],["2023-11-02",44.1105,47.3006,44.0317,47.2612,3699700.0],["2023-11-03",47.9012,49.9098,47.8422,49.5357,3671000.0],["2023-11-06",49.2797,50.0181,48.6003,49.8212,4318300.0],["2023-11-07",49.7326,51.0421,49.7326,50.7467,2980800.0],["2023-11-08",50.8846,51.367,50.1018,50.8058,2810600.0],["2023-11-09",51.1504,52.3517,50.6089,52.2827,4331000.0],["2023-11-10",52.1154,52.3812,50.7763,51.8987,2789800.0],["2023-11-13",51.4852,51.6555,50.7074,51.495,2372700.0],["2023-11-14",53.3953,55.2661,53.2969,55.1775,3905800.0],["2023-11-15",55.0003,58.5448,54.7541,56.5166,3609400.0],["2023-11-16",56.6695,57.1035,55.6436,55.9296,1970800.0],["2023-11-17",56.5018,57.6559,56.0677,57.5079,3161000.0],["2023-11-20",57.3698,59.2193,57.3698,59.1453,2618700.0],["2023-11-21",58.6028,59.5666,58.5338,58.7015,2619500.0],["2023-11-22",59.3919,59.3919,57.7446,58.3858,1184900.0],["2023-11-24",58.1984,59.1059,57.5967,58.6028,1011000.0],["2023-11-27",57.5178,57.8117,56.8075,57.1232,2607300.0],["2023-11-28",57.0098,58.1589,56.0776,57.8926,2580700.0],["2023-11-29",58.6225,59.1158,57.9912,57.9912,1179600.0],["2023-11-30",58.0406,58.1589,57.0127,57.9222,2717600.0],["2023-12-01",57.7841,59.9937,57.7841,59.5794,1792000.0],["2023-12-04",58.9185,59.7471,58.8139,59.5794,1601000.0],["2023-12-05",58.9974,59.3722,57.794,59.3426,2524200.0],["2023-12-06",59.9739,61.5522,59.7273,60.694,2318800.0],["2023-12-07",60.7927,61.927,60.625,61.7889,2770200.0],["2023-12-08",61.9961,63.456,61.641,61.7791,1958300.0],["2023-12-11",61.641,62.8937,61.641,62.0158,1041400.0],["2023-12-12",62.0849,63.4362,61.5769,62.8543,1472100.0],["2023-12-13",62.943,67.0662,62.943,66.8591,2216600.0],["2023-12-14",68.171,70.5779,68.0329,68.4374,3545100.0],["2023-12-15",68.5557,70.0156,67.5496,67.6581,5602300.0],["2023-12-18",68.1513,68.4078,66.9725,67.6384,1826500.0],["2023-12-19",68.1414,68.7432,67.2931,67.737,1567800.0],["2023-12-20",67.0761,67.8159,65.1132,65.2019,1851900.0],["2023-12-21",65.9911,67.2339,65.6655,67.0662,1911300.0],["2023-12-22",67.4411,67.7863,66.578,67.1254,962800.0],["2023-12-26",67.372,68.3387,66.9577,68.0527,745900.0],["2023-12-27",68.0625,68.97,67.5989,68.3486,941500.0],["2023-12-28",67.7863,68.4768,67.5101,68.2894,671400.0],["2023-12-29",68.3289,69.0272,67.52,67.7765,780700.0],["2024-01-02",66.8295,67.5348,65.3746,65.6557,1309000.0],["2024-01-03",64.4917,64.6939,62.5485,63.022,1877500.0],["2024-01-04",62.8444,63.7322,62.1736,62.6471,2065800.0],["2024-01-05",62.2821,64.3733,62.2032,64.107,1971200.0],["2024-01-08",64.3043,66.6717,64.2846,66.652,1183800.0],["2024-01-09",65.562,66.2475,64.758,65.0244,1088300.0],["2024-01-10",65.5965,66.7703,65.2019,66.3955,983800.0],["2024-01-11",66.2771,66.7999,65.4633,66.7802,2056600.0],["2024-01-12",67.4411,67.6976,66.3363,67.5693,1814600.0],["2024-01-16",66.6421,69.1377,66.2377,68.8615,2823800.0],["2024-01-17",68.171,68.388,66.4645,67.8061,2905600.0],["2024-01-18",68.5459,68.5656,65.557,66.8394,1600000.0],["2024-01-19",66.8394,68.3387,66.0897,68.0132,1595700.0],["2024-01-22",69.0193,69.3843,68.2993,69.1081,1105000.0],["2024-01-23",69.7592,69.9268,68.7925,69.4435,904400.0],["2024-01-24",70.3214,70.3214,68.5261,68.6248,751600.0],["2024-01-25",69.3054,69.6211,67.2635,68.5064,1001600.0],["2024-01-26",68.6938,68.9256,66.7407,66.7703,1731000.0],["2024-01-29",66.9775,69.7197,66.8986,69.1772,1448400.0],["2024-01-30",68.6938,69.1949,67.7567,67.8751,916000.0],["2024-01-31",67.8159,70.0058,67.5644,68.2499,2064600.0],["2024-02-01",68.8122,69.769,67.5003,69.5224,1438900.0],["2024-02-02",68.7333,68.7727,66.869,68.0625,1793000.0],["2024-02-05",67.7765,67.8652,66.287,66.9676,1257200.0],["2024-02-06",66.7605,67.1402,66.1292,67.0268,1472700.0],["2024-02-07",67.4312,68.9207,66.3264,67.6975,2091500.0],["2024-02-08",67.4016,68.8615,66.9281,68.2697,1727800.0],["2024-02-09",68.3091,68.609,67.5792,68.2697,1495900.0],["2024-02-12",68.3288,70.0748,68.3288,69.6408,2346000.0],["2024-02-13",72.5014,74.7899,70.5286,72.5014,4142500.0],["2024-02-14",73.5963,76.5161,73.0834,76.4766,3792200.0],["2024-02-15",76.6838,77.9168,75.431,75.7467,1724600.0],["2024-02-16",74.8491,75.2732,73.9416,74.0501,2742300.0],["2024-02-20",73.4878,73.9711,72.748,73.5864,1477600.0],["2024-02-21",73.1919,73.5864,72.314,73.399,1166200.0],["2024-02-22",74.1388,75.4508,73.6259,75.0069,925400.0],["2024-02-23",75.0167,76.5161,74.9625,76.3879,1583600.0],["2024-02-26",76.4372,76.6838,75.0562,75.4212,1267500.0],["2024-02-27",75.4705,76.2892,74.8491,76.1413,1432200.0],["2024-02-28",75.6776,76.0328,74.8589,74.9872,1040200.0],["2024-02-29",75.2633,77.1869,74.7899,76.5753,2369300.0],["2024-03-01",76.0327,78.1042,75.3028,77.6406,1717000.0],["2024-03-04",77.2066,78.0253,76.378,77.9069,1769500.0],["2024-03-05",77.5222,77.8231,74.7307,74.849,1289300.0],["2024-03-06",75.5158,78.1433,75.3084,78.1334,1563600.0],["2024-03-07",78.9138,78.9533,77.3234,78.2322,1120500.0],["2024-03-08",78.6866,80.0003,78.5088,79.1508,1295200.0],["2024-03-11",78.7162,79.0619,77.6395,78.8051,1452000.0],["2024-03-12",78.7557,80.1682,78.489,79.9114,1144400.0],["2024-03-13",79.22,80.2127,78.0445,78.084,1042900.0],["2024-03-14",77.6889,78.4841,75.9504,76.8197,1078600.0],["2024-03-15",76.2468,77.8371,75.8319,76.0097,2776700.0],["2024-03-18",76.3258,78.2421,75.9307,76.8888,1344600.0],["2024-03-19",76.6715,77.6593,76.3653,76.9777,1759500.0],["2024-03-20",77.0765,78.9928,76.7011,78.815,1643900.0],["2024-03-21",79.4274,80.6523,79.1014,79.6941,1105200.0],["2024-03-22",79.6447,79.6744,78.4742,79.0224,976900.0],["2024-03-25",78.9829,79.2101,77.4815,77.5309,920700.0],["2024-03-26",78.005,78.5285,77.5803,77.679,1279800.0],["2024-03-27",78.252,78.5038,76.8592,77.6395,1802100.0],["2024-03-28",77.8568,79.6348,77.5704,78.8249,1231900.0],["2024-04-01",80.3065,80.3065,77.9457,78.1334,740400.0],["2024-04-02",77.1654,77.5803,75.5652,76.8691,1538900.0],["2024-04-03",75.2195,77.926,75.2195,76.79,1583100.0],["2024-04-04",77.6198,78.331,75.5751,75.664,1324500.0],["2024-04-05",75.3676,77.2049,75.18,76.8987,2038900.0],["2024-04-08",77.2444,78.0989,77.0172,77.847,897800.0],["2024-04-09",78.2124,78.7557,77.6939,78.736,1078100.0],["2024-04-10",75.8023,76.8641,73.7773,75.4269,1340100.0],["2024-04-11",76.0887,76.0887,73.8563,74.9824,1170600.0],["2024-04-12",74.0539,74.3305,72.4537,72.671,1469800.0],["2024-04-15",73.1451,73.5798,70.2411,71.0017,1505800.0],["2024-04-16",70.6263,70.893,68.7989,68.9174,3745700.0],["2024-04-17",69.52,69.52,67.9988,68.7791,3386900.0],["2024-04-18",67.0505,68.7298,65.2626,66.1912,2641600.0],["2024-04-19",66.2998,66.5369,65.3417,65.8849,2258400.0],["2024-04-22",66.1813,67.0999,65.7467,66.7641,1515500.0],["2024-04-23",66.8727,68.8384,66.5863,68.6408,1926700.0],["2024-04-24",68.8582,69.1644,67.0011,67.8408,1239900.0],["2024-04-25",75.4269,75.4615,71.4363,73.3822,6705100.0],["2024-04-26",73.807,74.5182,73.0562,73.5798,1873300.0],["2024-04-29",73.7872,75.1009,73.5402,74.9824,1458300.0],["2024-04-30",74.4984,75.6837,72.0388,72.108,1997700.0],["2024-05-01",72.2561,75.0022,71.782,73.6983,1896100.0],["2024-05-02",74.3107,74.3107,72.4636,73.7773,1333000.0],["2024-05-03",75.2491,76.7011,74.9034,76.1282,1591900.0],["2024-05-06",76.632,78.9138,76.306,78.7656,1550200.0],["2024-05-07",78.9434,79.1558,77.4914,77.6296,892300.0],["2024-05-08",76.6913,77.5062,75.9405,76.8493,872100.0],["2024-05-09",76.8789,77.4025,76.8098,77.1555,960200.0],["2024-05-10",77.5407,78.1779,76.9678,77.0469,1245400.0],["2024-05-13",77.4914,78.3804,77.195,77.4617,1156500.0],["2024-05-14",78.1631,78.9138,76.6765,77.3432,1312100.0],["2024-05-15",79.0224,79.9904,77.8272,79.1607,2441800.0],["2024-05-16",79.0173,79.2497,77.9194,77.9491,1328100.0],["2024-05-17",77.7513,78.3744,76.4358,76.871,1769900.0],["2024-05-20",76.7424,78.6909,76.7424,77.9986,1574100.0],["2024-05-21",77.504,77.6969,75.0214,75.783,1772700.0],["2024-05-22",75.7237,76.7721,75.4962,76.2874,1537600.0],["2024-05-23",76.4951,76.8661,73.8148,74.0719,1674200.0],["2024-05-24",74.695,75.5951,73.8939,75.4566,1658000.0],["2024-05-28",75.6347,76.06,73.7257,74.2005,1158400.0],["2024-05-29",72.4103,73.0532,71.8861,72.707,1041200.0],["2024-05-30",72.6279,72.6279,71.1344,71.5102,1111800.0],["2024-05-31",71.6487,72.0542,70.0859,71.1344,1979100.0],["2024-06-03",71.2135,71.3124,69.72,70.8475,1131400.0],["2024-06-04",70.5112,71.5893,70.5112,71.2036,1278200.0],["2024-06-05",71.2036,72.4746,70.8278,72.252,984900.0],["2024-06-06",72.3015,73.1224,71.6685,72.4597,1109200.0],["2024-06-07",71.7278,72.2718,70.4667,70.531,883500.0],["2024-06-10",70.0859,71.8069,70.0266,71.5003,1295100.0],["2024-06-11",70.986,72.3608,70.7387,71.2728,1509500.0],["2024-06-12",72.8059,76.1094,72.5932,74.9027,2233400.0],["2024-06-13",74.9522,75.3478,72.5982,73.0136,996300.0],["2024-06-14",72.3015,72.4894,70.5706,71.0058,1127600.0],["2024-06-17",70.2739,71.2036,68.8249,70.5409,1251300.0],["2024-06-18",70.3431,71.1096,69.5617,70.531,1802700.0],["2024-06-20",72.5191,73.4785,71.7476,72.6081,1618000.0],["2024-06-21",72.7268,73.1966,71.4805,72.9641,2561900.0],["2024-06-24",72.9345,74.883,72.5982,74.7247,1746300.0],["2024-06-25",74.7445,75.2489,73.0334,74.0818,1283900.0],["2024-06-26",73.4389,73.7603,72.2026,72.885,963400.0],["2024-06-27",73.1916,73.7455,72.4894,73.518,659800.0],["2024-06-28",73.7455,74.8038,72.7812,73.3499,1645200.0],["2024-07-01",73.4587,74.0422,71.1937,71.9256,698500.0],["2024-07-02",72.0938,73.162,71.2234,73.1026,977600.0],["2024-07-03",73.1026,75.0511,72.7574,74.7841,867300.0],["2024-07-05",74.8731,75.5605,74.1906,75.4171,1036100.0],["2024-07-08",75.7138,76.0995,74.9918,75.783,1246000.0],["2024-07-09",75.328,75.7435,74.3489,75.4962,1027300.0],["2024-07-10",75.8819,76.4595,74.6654,75.4962,936000.0],["2024-07-11",77.7315,78.2854,76.7859,78.1667,1330400.0],["2024-07-12",78.4535,79.8679,77.8106,79.0865,1036900.0],["2024-07-15",79.225,80.3921,78.8294,80.0657,1868100.0],["2024-07-16",80.5504,82.0043,79.3536,81.0647,3072300.0],["2024-07-17",80.2734,80.2734,78.3843,78.4041,1886100.0],["2024-07-18",78.2062,80.3773,76.5446,76.8117,1677900.0],["2024-07-19",76.6732,77.3853,75.7731,76.7029,1473200.0],["2024-07-22",77.1677,79.1558,76.7424,78.9876,1327400.0],["2024-07-23",78.5821,79.4624,78.414,78.9184,1465300.0],["2024-07-24",78.6612,79.2745,76.6633,76.782,2339600.0],["2024-07-25",78.3546,84.2495,77.9689,82.8945,3834500.0],["2024-07-26",84.0715,86.4057,83.6808,85.5155,2781200.0],["2024-07-29",85.6837,87.0091,84.3801,86.5244,1591600.0],["2024-07-30",87.2266,89.007,86.7321,88.9081,1968400.0],["2024-07-31",89.0169,90.7082,88.0426,89.274,1958800.0],["2024-08-01",89.1553,90.451,84.9518,86.6925,1752200.0],["2024-08-02",84.6946,85.5848,81.3614,84.4473,2735900.0],["2024-08-05",76.7721,85.2386,76.7721,83.4385,1892600.0],["2024-08-06",84.1803,84.8726,82.8648,82.9044,1987300.0],["2024-08-07",84.0913,85.4265,82.0637,82.2812,1461300.0],["2024-08-08",82.8154,85.6046,82.8154,85.2188,1009700.0],["2024-08-09",85.2188,85.6837,83.0725,83.577,1473600.0],["2024-08-12",83.478,84.843,83.1516,83.6758,1390300.0],["2024-08-13",85.1693,88.186,84.6451,87.8102,1962000.0],["2024-08-14",87.9783,90.7082,87.6025,90.3719,2751100.0],["2024-08-15",91.0148,93.6359,90.4214,92.3501,1870300.0],["2024-08-16",91.3511,92.7753,91.0049,92.2907,1473100.0],["2024-08-19",92.3105,93.0523,91.8555,92.5874,2099300.0],["2024-08-20",92.9039,93.4578,92.0335,92.2808,1955400.0],["2024-08-21",92.35,93.1908,91.3016,93.0127,2439500.0],["2024-08-22",93.0028,94.5804,92.1621,94.4568,1480700.0],["2024-08-23",94.937,96.6797,93.9567,96.3232,1823600.0],["2024-08-26",96.8084,98.0263,96.0064,96.4421,1258700.0],["2024-08-27",96.1747,96.7391,95.0261,95.5212,1816000.0],["2024-08-28",94.0063,95.3628,93.6597,94.3231,2163900.0],["2024-08-29",94.64,96.3232,94.2142,95.0756,2084100.0],["2024-08-30",95.6796,96.0262,94.5112,95.8579,1562400.0],["2024-09-03",94.7093,96.3628,92.8676,93.63,1463400.0],["2024-09-04",93.3527,94.5508,93.1102,94.2934,1235600.0],["2024-09-05",94.4023,95.2538,93.4121,94.5607,1493600.0],["2024-09-06",94.8875,95.2568,92.9022,93.2537,936900.0],["2024-09-09",94.0558,96.2787,94.0112,95.5608,1182400.0],["2024-09-10",96.0361,96.0361,93.6498,95.2935,922000.0],["2024-09-11",94.7291,95.7678,92.6448,95.4915,899400.0],["2024-09-12",95.7093,97.3382,94.3429,97.1847,1036900.0],["2024-09-13",97.8085,99.9769,97.8085,99.4026,1165100.0],["2024-09-16",99.0462,100.4324,98.7689,100.1849,977500.0],["2024-09-17",100.5017,101.0018,98.967,98.9868,985800.0],["2024-09-18",99.363,101.3731,97.8877,100.1453,1272500.0],["2024-09-19",103.0068,105.4426,101.987,104.4921,2526600.0],["2024-09-20",104.3436,104.3436,103.1356,104.1059,3111300.0],["2024-09-23",104.6802,105.6209,102.591,104.0564,951700.0],["2024-09-24",104.1653,105.1159,103.1455,104.9476,1007900.0],["2024-09-25",105.2446,105.2842,102.5514,102.6801,1020900.0],["2024-09-26",102.7593,104.7693,102.3137,103.6901,1292800.0],["2024-09-27",104.2149,104.2149,102.4227,102.8979,899700.0],["2024-09-30",102.9573,103.799,102.3731,103.6703,716500.0],["2024-10-01",103.5613,103.8485,101.383,102.4127,1391300.0],["2024-10-02",102.5118,104.9773,102.0801,104.8585,974000.0],["2024-10-03",104.403,105.6308,103.8386,105.5318,1112400.0],["2024-10-04",105.9476,106.3982,101.6602,103.6703,1261100.0],["2024-10-07",104.4921,104.7792,102.8682,104.4723,856800.0],["2024-10-08",104.908,106.3536,104.908,105.106,718700.0],["2024-10-09",104.7,105.9724,103.8881,105.5219,709500.0],["2024-10-10",107.4923,107.4923,103.1257,104.0069,1249800.0],["2024-10-11",104.403,105.304,103.7792,104.6604,1196200.0],["2024-10-14",104.7198,106.007,104.0921,105.8486,1414700.0],["2024-10-15",106.1061,107.2745,105.6209,106.5912,1301200.0],["2024-10-16",106.5219,106.9279,105.512,105.512,1135200.0],["2024-10-17",104.7496,106.8982,104.2149,105.9477,1895000.0],["2024-10-18",105.8387,106.8289,104.9575,106.7992,1486100.0],["2024-10-21",106.8586,107.2695,105.6506,106.4229,977300.0],["2024-10-22",105.3139,106.1457,104.4426,104.7396,2091300.0],["2024-10-23",108.8686,112.057,106.2645,107.6012,3273000.0],["2024-10-24",108.0666,108.9082,105.5516,105.5912,2081200.0],["2024-10-25",105.7397,106.5516,101.9276,102.5712,2337600.0],["2024-10-28",103.8485,103.9178,102.5712,102.6603,1359400.0],["2024-10-29",101.9177,101.9672,100.7691,101.1652,1510700.0],["2024-10-30",100.6602,102.5375,99.9868,102.0464,1109400.0],["2024-10-31",101.7988,102.2939,100.1156,100.3037,1846700.0],["2024-11-01",101.076,101.3731,98.868,98.8977,1524400.0],["2024-11-04",99.0462,100.2789,98.5115,98.5907,1568000.0],["2024-11-05",98.4818,100.0859,98.4026,99.9769,1487200.0],["2024-11-06",102.1355,103.7495,96.1648,103.7,2687200.0],["2024-11-07",103.8881,105.5714,102.9772,105.3238,1608600.0],["2024-11-08",104.6208,106.2942,104.6208,105.5714,1348600.0],["2024-11-11",106.819,107.0566,104.0663,105.7199,1600700.0],["2024-11-12",104.809,104.8981,101.1651,101.888,1973000.0],["2024-11-13",102.4227,104.0168,101.9474,101.987,1225800.0],["2024-11-14",101.8385,102.2642,98.0362,98.4224,2121600.0],["2024-11-15",97.1649,98.66,94.5904,94.7192,3055900.0],["2024-11-18",94.9667,96.2985,93.9963,95.9767,2449300.0],["2024-11-19",95.0558,96.4421,94.6251,96.0856,1363700.0],["2024-11-20",96.0361,96.2629,94.1746,95.7886,1857600.0],["2024-11-21",95.8084,98.3976,95.0954,97.7293,1534300.0],["2024-11-22",97.7541,99.0525,97.2188,98.2596,1339500.0],["2024-11-25",99.1219,102.5813,98.9336,101.481,3043100.0],["2024-11-26",100.133,100.7822,98.3488,99.8455,1440700.0],["2024-11-27",100.2222,101.035,98.6957,100.1132,820100.0],["2024-11-29",100.5097,100.9061,99.7563,100.6088,652500.0],["2024-12-02",99.8455,100.7376,98.101,98.1803,1261900.0],["2024-12-03",98.438,99.3202,97.5162,99.1517,1105000.0],["2024-12-04",99.231,100.1231,98.7651,99.8356,1102800.0],["2024-12-05",98.775,98.775,97.0404,97.5558,1222300.0],["2024-12-06",98.2992,99.454,97.5657,98.7948,1520700.0],["2024-12-09",98.7254,99.3202,96.8421,97.3278,1167500.0],["2024-12-10",97.1593,98.1208,95.9798,96.1483,1126600.0],["2024-12-11",97.6252,99.6671,96.515,99.5382,1344500.0],["2024-12-12",99.8653,100.5295,98.5669,98.6362,1121500.0],["2024-12-13",98.8345,99.4193,96.4853,97.5657,928000.0],["2024-12-16",97.5062,99.5283,96.9809,99.4788,1343600.0],["2024-12-17",98.3984,100.1429,97.3576,97.3873,2981300.0],["2024-12-18",97.417,97.427,91.7671,91.9753,1353600.0],["2024-12-19",92.679,94.1658,90.8651,92.1338,1511800.0],["2024-12-20",92.1338,94.7407,91.8067,94.2749,2817400.0],["2024-12-23",93.6008,94.1658,92.005,93.5116,904900.0],["2024-12-24",93.6207,94.7507,92.7781,94.6912,421400.0],["2024-12-26",93.6405,95.1868,92.8128,94.0667,1101400.0],["2024-12-27",93.0854,93.7495,92.0248,92.8673,537800.0],["2024-12-30",91.8761,92.8772,90.5578,91.9356,930700.0],["2024-12-31",92.4213,93.3035,91.4003,91.8959,538900.0],["2025-01-02",92.7781,93.2539,90.3695,91.0435,951000.0],["2025-01-03",91.0633,91.889,90.4696,91.4598,982600.0],["2025-01-06",92.0942,93.1746,91.3508,91.549,1860900.0],["2025-01-07",91.549,92.5006,88.843,89.408,1572400.0],["2025-01-08",89.4873,90.0225,88.5555,89.3584,1428300.0],["2025-01-10",87.2769,88.05,85.2746,85.9784,1741200.0],["2025-01-13",85.3935,87.6238,85.3935,87.5148,1384100.0],["2025-01-14",87.7923,89.9333,87.7279,89.071,1187300.0],["2025-01-15",91.896,94.374,91.2418,94.2451,2522300.0],["2025-01-16",94.8597,95.6031,92.9367,93.9478,1609700.0],["2025-01-17",95.6626,96.1483,93.8487,94.483,1239200.0],["2025-01-21",95.5436,96.2573,94.3938,95.5139,1663500.0],["2025-01-22",95.8707,95.8707,94.82,95.1868,1004900.0],["2025-01-23",94.7606,96.1582,94.2451,95.1472,1015900.0],["2025-01-24",95.3057,95.5833,93.9081,94.5326,1126500.0],["2025-01-27",93.2143,97.4666,93.2143,97.0305,1369100.0],["2025-01-28",96.7034,98.3488,95.6229,97.3476,1352600.0],["2025-01-29",97.5063,97.5063,95.167,95.9401,1193000.0],["2025-01-30",96.852,99.4936,96.852,98.7552,1563100.0],["2025-01-31",98.329,99.677,97.6847,98.3785,1693800.0],["2025-02-03",95.1075,97.1098,94.1757,95.3751,1690100.0],["2025-02-04",94.7804,97.7441,94.7804,96.8223,1497100.0],["2025-02-05",96.8421,96.8421,94.9786,95.6427,1311300.0],["2025-02-06",94.3839,95.5635,92.3717,95.0579,1811100.0],["2025-02-07",95.7518,95.7518,93.7396,94.2848,957100.0],["2025-02-10",95.0579,95.0877,93.581,93.7991,1303900.0],["2025-02-11",93.6801,94.3443,92.2726,93.1449,1270400.0],["2025-02-12",91.2021,93.5909,90.0325,92.6493,3280600.0],["2025-02-13",94.2154,99.6869,93.0755,99.3697,3645000.0],["2025-02-14",99.3598,100.3015,98.0613,98.8642,2430000.0],["2025-02-18",99.1219,99.2954,96.1285,96.2276,1767500.0],["2025-02-19",95.385,95.6477,94.0469,95.5238,1320600.0],["2025-02-20",95.0678,95.732,93.5711,93.6306,856500.0],["2025-02-21",93.9478,94.3244,90.3794,90.8849,1152200.0],["2025-02-24",91.0732,93.6157,90.3992,92.3816,1516400.0],["2025-02-25",92.0446,94.8299,90.6321,94.6317,2550400.0],["2025-02-26",94.8993,96.297,94.0172,94.1163,1405600.0],["2025-02-27",93.8136,94.4735,90.8562,90.9852,1286400.0],["2025-02-28",90.8859,91.928,89.705,91.7295,2350200.0],["2025-03-03",91.2829,92.5532,88.6728,89.1492,1509700.0],["2025-03-04",87.7797,89.3477,85.1001,87.4224,1980500.0],["2025-03-05",87.74,89.6256,86.8369,89.3874,2509700.0],["2025-03-06",87.9682,88.0476,85.7253,86.6483,2121100.0],["2025-03-07",86.2513,87.3728,84.5444,85.8147,2367600.0],["2025-03-10",84.197,84.2516,79.4979,80.2472,4045200.0],["2025-03-11",80.5251,82.2866,79.7411,81.6763,2507700.0],["2025-03-12",82.5595,83.4577,80.4258,82.6885,2687500.0],["2025-03-13",82.3213,82.7084,79.1456,79.8403,1780800.0],["2025-03-14",80.9121,82.2618,80.0289,81.7557,1830300.0],["2025-03-17",81.448,85.5169,81.1106,85.0902,2249100.0],["2025-03-18",84.3856,84.465,82.4007,82.6488,1434000.0],["2025-03-19",83.1451,85.3284,82.7183,84.4848,1407400.0],["2025-03-20",83.681,85.3681,83.4626,84.6138,1644200.0],["2025-03-21",83.4229,84.8917,82.1427,84.6932,2941900.0],["2025-03-24",86.3506,87.601,85.3681,87.1247,1530000.0],["2025-03-25",87.4125,88.1369,86.4994,86.9956,1387000.0],["2025-03-26",86.956,87.9186,84.7925,85.0505,1421100.0],["2025-03-27",84.5344,85.2093,83.3485,84.0382,1399000.0],["2025-03-28",83.6512,84.2963,81.4679,81.6267,2209400.0],["2025-03-31",80.8923,83.1202,79.5823,82.361,2347900.0],["2025-04-01",82.6786,83.5718,81.0114,83.2245,2014500.0],["2025-04-02",81.4282,85.5269,81.4282,85.0803,1799600.0],["2025-04-03",80.5449,80.5945,74.6301,74.8087,3949300.0],["2025-04-04",70.6802,72.3078,67.4946,70.5611,5306300.0],["2025-04-07",67.306,72.943,65.8769,70.1046,3500800.0],["2025-04-08",72.8735,74.5507,67.5839,68.7351,3242800.0],["2025-04-09",67.5541,80.7434,67.0976,80.3663,5740200.0],["2025-04-10",75.5332,76.1783,70.313,72.1391,3483000.0],["2025-04-11",71.7521,72.149,68.5813,71.891,3983900.0],["2025-04-14",74.2331,74.6499,72.3574,74.2133,2561500.0],["2025-04-15",74.8385,75.8011,74.0148,74.6896,1922800.0],["2025-04-16",73.9155,75.0171,71.8612,73.1911,1447400.0],["2025-04-17",72.8636,73.4193,71.8414,72.3376,1111000.0],["2025-04-21",71.1765,71.9307,69.5489,70.1741,1757300.0],["2025-04-22",71.5734,75.7515,71.4841,74.9874,2885400.0],["2025-04-23",77.9547,79.7807,76.1683,76.6745,2350400.0],["2025-04-24",76.5058,82.5496,73.1514,81.845,3424200.0],["2025-04-25",81.4182,82.7084,80.3266,81.4679,2125700.0],["2025-04-28",81.3289,82.1725,79.2945,80.9915,1589800.0],["2025-04-29",81.0312,82.4563,80.7136,81.8053,1295300.0],["2025-04-30",80.0289,82.4504,79.5227,82.3313,1716800.0],["2025-05-01",82.3313,83.9886,81.5969,82.8771,1659900.0],["2025-05-02",84.3856,85.7254,84.0779,84.3558,1593300.0],["2025-05-05",83.3237,85.0604,83.1848,83.9688,1289600.0],["2025-05-06",81.9343,84.3608,81.9343,83.6214,1027100.0],["2025-05-07",83.9092,85.3284,82.9962,84.594,1988000.0],["2025-05-08",85.9139,86.9857,85.0009,85.775,1090600.0],["2025-05-09",85.4276,86.4945,85.2788,85.4574,1736700.0],["2025-05-12",90.6676,91.3047,89.44,91.015,1669700.0],["2025-05-13",91.3127,92.1562,90.7172,90.7768,1509400.0],["2025-05-14",90.8363,90.9901,89.5859,89.9431,1145300.0],["2025-05-15",89.9134,90.5783,88.8416,90.5188,1073600.0],["2025-05-16",90.5684,91.3425,89.5164,91.1936,1209900.0],["2025-05-19",89.3378,91.8833,89.1095,91.1737,1348100.0],["2025-05-20",90.6775,91.6303,88.0476,89.705,2454500.0],["2025-05-21",87.9087,88.5835,81.5373,81.8053,5579500.0],["2025-05-22",81.691,84.3643,81.4922,83.9569,3026900.0],["2025-05-23",82.4165,83.7283,82.4165,82.6451,1951700.0],["2025-05-27",84.573,84.7768,81.3134,82.1581,3035800.0],["2025-05-28",81.9693,85.6364,81.5022,85.4277,2905400.0],["2025-05-29",86.342,86.352,83.8426,84.7519,1781000.0],["2025-05-30",84.2153,85.2091,82.9432,85.0998,2482700.0],["2025-06-02",84.3842,85.0501,82.7047,84.1159,1126900.0],["2025-06-03",83.8774,85.0501,83.2215,84.6724,1133400.0],["2025-06-04",85.0501,86.7395,84.6923,86.6501,1811800.0],["2025-06-05",87.0675,88.0812,84.583,85.5172,2111000.0],["2025-06-06",86.4116,86.9681,85.0898,85.6165,2365200.0],["2025-06-09",86.2327,87.1967,85.5072,86.819,2074700.0],["2025-06-10",87.2961,88.7272,86.4613,88.3495,2539100.0],["2025-06-11",88.598,89.2638,86.0985,86.6104,1903200.0],["2025-06-12",86.1731,86.9482,85.4903,85.8749,1076100.0],["2025-06-13",83.8476,84.6824,82.6699,83.46,2026700.0],["2025-06-16",84.3146,85.7755,82.3867,85.3581,2409200.0],["2025-06-17",84.1059,85.229,83.5047,84.3643,2611100.0],["2025-06-18",84.3246,85.6464,83.8376,84.3047,2071800.0],["2025-06-20",84.8513,85.4377,83.5296,84.6029,2298100.0],["2025-06-23",84.2451,86.5308,83.4401,86.352,1777900.0],["2025-06-24",87.4948,89.6713,86.6004,89.2539,1992000.0],["2025-06-25",89.2837,90.1533,87.6638,87.9619,1290200.0],["2025-06-26",88.8961,88.9657,87.306,88.3098,4910800.0],["2025-06-27",88.7272,89.3383,83.5892,86.7197,5271800.0],["2025-06-30",87.3358,87.7433,86.819,87.4551,2230200.0],["2025-07-01",86.6004,89.5321,85.9842,89.3433,2207400.0],["2025-07-02",89.1048,90.3967,88.0116,89.6017,1816700.0],["2025-07-03",89.6116,91.5396,89.6116,91.0427,1028800.0],["2025-07-07",90.8738,92.0564,89.6365,90.9334,1487700.0],["2025-07-08",91.6092,95.7136,90.3669,92.1657,4232600.0],["2025-07-09",92.4142,93.7757,91.5993,92.9409,1728300.0],["2025-07-10",93.7856,95.2118,92.9508,94.3919,2085600.0],["2025-07-11",93.1099,93.7956,90.4465,90.4961,2542300.0],["2025-07-14",91.1123,91.8378,90.5856,91.5396,1855400.0],["2025-07-15",93.1099,93.1794,89.8005,89.9396,2878000.0],["2025-07-16",90.4315,90.7943,87.3706,90.7645,2839300.0],["2025-07-17",90.8042,93.1148,90.6055,92.3844,2021200.0],["2025-07-18",92.9508,93.2788,91.5595,93.0303,1504700.0],["2025-07-21",93.6068,94.1434,91.649,91.6788,2976300.0],["2025-07-22",90.2179,91.9272,89.8005,91.6092,3324000.0],["2025-07-23",91.6986,94.3223,91.1471,93.9844,2726900.0],["2025-07-24",98.1981,98.2528,95.7106,97.8205,3657800.0],["2025-07-25",97.5124,98.7348,95.9521,98.6056,2468800.0],["2025-07-28",98.228,98.6056,97.3335,97.7112,1852000.0],["2025-07-29",97.8901,98.4367,96.6925,98.2876,1733300.0],["2025-07-30",98.0789,98.7746,94.9683,95.9521,1513400.0],["2025-07-31",96.0813,96.8168,94.2428,94.6006,2276800.0],["2025-08-01",92.5831,93.239,90.4961,91.48,1760100.0],["2025-08-04",92.3148,93.5372,91.8378,93.0005,1473100.0],["2025-08-05",92.8614,92.8614,88.906,90.4961,1541200.0],["2025-08-06",90.8241,91.1222,88.6377,90.3371,1515000.0],["2025-08-07",91.0229,91.8477,89.6912,90.0489,1039500.0],["2025-08-08",90.6452,91.8875,89.5321,89.6713,1688800.0],["2025-08-11",89.711,90.0539,83.132,85.4675,3883900.0],["2025-08-12",85.9544,87.4849,84.9408,87.3458,2020800.0],["2025-08-13",88.0514,92.285,87.4253,92.1955,2210200.0],["2025-08-14",90.8539,90.9632,89.065,89.5023,1362000.0],["2025-08-15",89.7309,90.1384,88.2203,88.3396,1268300.0],["2025-08-18",87.8625,89.393,87.7433,87.7433,2507900.0],["2025-08-19",87.9222,89.7409,87.142,87.6936,1879900.0],["2025-08-20",87.3458,87.8377,86.7793,87.2166,1606500.0],["2025-08-21",86.2923,87.1072,85.6165,86.1035,1082300.0],["2025-08-22",86.5662,91.92,86.1781,90.6164,1711900.0],["2025-08-25",90.079,90.3079,88.9446,89.0242,799300.0],["2025-08-26",88.7854,89.5317,88.1186,88.6361,1780500.0],["2025-08-27",87.8898,89.3327,87.1583,88.6361,1037300.0],["2025-08-28",88.7953,89.0889,88.1186,88.2381,1122400.0],["2025-08-29",88.2182,88.5794,86.6558,87.9694,1532400.0],["2025-09-02",85.7005,86.1732,84.0784,86.0388,1879900.0],["2025-09-03",87.6111,87.9594,85.5413,85.6109,1815300.0],["2025-09-04",86.2976,88.6162,85.3522,88.5863,1446900.0],["2025-09-05",89.5715,92.3181,88.5665,89.5815,2366900.0],["2025-09-08",93.164,93.8506,88.9446,92.9251,6457500.0],["2025-09-09",92.4275,93.552,91.0443,93.2535,3089200.0],["2025-09-10",93.5321,93.8058,88.7953,89.2431,4096900.0],["2025-09-11",90.1188,92.9599,89.4123,92.4972,3145400.0],["2025-09-12",92.1191,92.7062,91.2732,91.2732,2489900.0],["2025-09-15",91.0841,91.104,87.9097,88.8152,3723600.0],["2025-09-16",88.6859,90.6662,88.3774,89.5417,2590300.0],["2025-09-17",89.6511,95.0398,89.6511,91.2533,6023800.0],["2025-09-18",91.3429,92.9848,91.3229,92.0096,4623500.0],["2025-09-19",92.0195,93.771,89.4621,89.4621,26552700.0],["2025-09-22",88.8152,88.8152,86.0836,87.3126,3140900.0],["2025-09-23",87.5116,88.6361,86.8548,87.8002,3399700.0],["2025-09-24",87.1932,87.5713,85.0039,86.6657,2032300.0],["2025-09-25",85.7502,86.1383,83.0136,83.8993,3339900.0],["2025-09-26",84.0088,85.4417,83.8595,84.775,2274800.0],["2025-09-29",85.3621,85.5114,84.0685,84.8148,2699100.0],["2025-09-30",85.2129,85.8895,81.8244,83.3719,5009700.0],["2025-10-01",82.7848,84.3073,81.0084,81.8593,6532200.0],["2025-10-02",74.3262,76.3164,69.858,73.1519,16308500.0],["2025-10-03",73.7092,77.4111,73.5201,76.9632,5828000.0],["2025-10-06",76.6349,77.023,74.3063,76.2567,3801000.0],["2025-10-07",76.4955,76.7543,75.1422,75.9781,3607200.0],["2025-10-08",77.62,79.2023,77.1225,78.8639,3466700.0],["2025-10-09",78.6351,79.3018,77.4907,78.6152,2555100.0],["2025-10-10",78.7744,79.7297,76.7145,77.3215,3158600.0],["2025-10-13",78.1425,78.3614,76.7443,77.4509,3033100.0],["2025-10-14",76.4259,78.8341,75.6198,78.5356,2939500.0],["2025-10-15",78.8938,79.6103,77.7444,79.063,2492400.0],["2025-10-16",79.0829,79.0829,76.9185,77.9186,3762500.0],["2025-10-17",77.6598,78.4559,76.7742,78.0081,2765900.0],["2025-10-20",78.5853,80.3716,77.9484,79.7297,1744200.0],["2025-10-21",80.496,81.1627,78.3166,80.5457,3387100.0],["2025-10-22",80.1626,81.6404,79.8193,80.277,5557000.0],["2025-10-23",84.2327,84.2575,80.8144,83.0733,4781300.0],["2025-10-24",84.5959,86.2876,84.4237,85.183,2856400.0],["2025-10-27",86.208,86.208,83.5112,84.9342,2445400.0],["2025-10-28",84.5859,84.8248,82.3867,82.5161,1531500.0],["2025-10-29",82.0981,82.1379,79.3018,80.0183,5019300.0],["2025-10-30",79.7695,81.1925,79.1326,79.5406,2333300.0],["2025-10-31",79.4113,80.899,78.6351,80.7845,2516200.0],["2025-11-03",80.078,81.2323,78.7097,81.2025,1952600.0],["2025-11-04",80.5557,81.5807,79.4809,79.5406,2596800.0],["2025-11-05",79.4909,80.2372,78.9386,79.2222,3368000.0],["2025-11-06",79.6103,80.4064,78.4659,78.6152,2185900.0],["2025-11-07",78.1077,80.1875,77.9584,80.1477,1959100.0],["2025-11-10",80.4163,81.1129,79.3516,80.0482,1958700.0],["2025-11-11",80.5955,83.2873,79.9188,82.4763,1565400.0],["2025-11-12",82.2474,83.4614,81.6404,82.0086,2396400.0],["2025-11-13",80.6751,82.526,80.6751,81.4712,1624600.0],["2025-11-14",80.7945,81.6603,79.9188,80.7049,1220700.0],["2025-11-17",80.1477,81.093,78.6848,78.8241,2117800.0],["2025-11-18",78.446,80.3566,78.446,79.7795,1340000.0],["2025-11-19",79.7496,82.2573,79.0679,81.4811,1829900.0],["2025-11-20",82.5161,83.0335,80.0083,80.3367,1418600.0],["2025-11-21",80.9097,84.4973,80.9097,83.5805,2069400.0],["2025-11-24",83.7101,83.7101,82.0956,82.275,2301300.0],["2025-11-25",83.0424,85.6434,82.8132,84.8063,2250400.0],["2025-11-26",83.9492,85.18,83.9492,84.587,1081700.0],["2025-11-28",84.4874,85.3145,84.0688,84.7564,467000.0],["2025-12-01",83.7499,85.1401,83.2516,83.6303,1765600.0],["2025-12-02",83.7698,83.7997,82.0359,82.1355,1654600.0],["2025-12-03",82.5242,83.7549,81.8764,83.1022,1771300.0],["2025-12-04",83.6901,83.9293,82.6736,83.8994,1717000.0],["2025-12-05",83.8795,84.8361,83.3314,84.1784,1846800.0],["2025-12-08",83.7001,83.71,80.9197,81.7269,1881700.0],["2025-12-09",81.986,82.7882,80.8699,80.9297,1535300.0],["2025-12-10",80.7902,84.3977,80.7742,83.9393,1851300.0],["2025-12-11",84.1585,85.9523,84.1585,85.464,1632200.0],["2025-12-12",85.8227,86.311,83.6802,84.3578,1401600.0],["2025-12-15",84.886,85.2447,83.2118,83.3413,1689900.0],["2025-12-16",83.5406,83.7399,82.4693,83.3314,2313500.0],["2025-12-17",83.441,86.889,83.3065,84.4575,2094400.0],["2025-12-18",85.2846,86.4007,84.9358,85.8626,3172100.0],["2025-12-19",85.8227,87.0485,84.7026,86.7894,5685800.0],["2025-12-22",86.9588,88.4935,86.9588,87.6664,1818200.0],["2025-12-23",87.5767,88.0102,85.5238,86.5203,1155700.0],["2025-12-24",86.3908,86.8691,85.5636,86.4107,465700.0],["2025-12-26",86.4007,87.2578,85.7031,87.0485,722600.0],["2025-12-29",87.2478,87.4969,86.5901,87.2179,783600.0],["2025-12-30",87.1282,87.3674,86.2612,86.6897,806100.0],["2025-12-31",86.5203,86.889,85.2647,85.454,1702300.0],["2026-01-02",85.7031,85.8427,82.8929,83.0424,1953000.0],["2026-01-05",83.6104,87.9553,83.0872,86.6499,1828600.0],["2026-01-06",82.7235,83.6602,80.8001,82.4345,3959600.0],["2026-01-07",83.1022,83.8496,82.2501,83.2118,2435300.0],["2026-01-08",82.2152,84.587,81.6472,84.0489,1754600.0],["2026-01-09",84.9458,88.8124,84.4575,87.4072,2229500.0],["2026-01-12",85.8327,86.6499,83.8695,84.7564,1992200.0],["2026-01-13",84.7265,84.7265,82.295,83.6702,1592600.0],["2026-01-14",83.3513,85.2946,83.1321,85.2049,1354900.0],["2026-01-15",85.2946,86.0519,84.2382,84.9657,1293700.0],["2026-01-16",84.0389,86.0918,83.8296,85.9224,1555900.0],["2026-01-20",83.8994,84.7166,81.428,81.9761,3645100.0],["2026-01-21",82.5441,84.3977,81.6871,83.0623,2023700.0],["2026-01-22",83.8396,86.0619,83.0723,85.5038,1388400.0],["2026-01-23",84.9557,85.4839,83.132,83.6403,1316400.0],["2026-01-26",83.8695,84.8461,82.9876,84.7265,1246400.0],["2026-01-27",84.318,84.3229,81.4977,81.7469,2379700.0],["2026-01-28",81.7369,81.8465,79.9331,80.8898,3355300.0],["2026-01-29",81.4678,81.8864,78.523,80.4015,2912600.0],["2026-01-30",79.7936,80.5709,78.3287,78.7472,2409600.0],["2026-02-02",78.518,79.6242,76.8438,76.9435,2119900.0],["2026-02-03",74.1532,74.1532,67.1624,67.3467,6445100.0],["2026-02-04",66.9182,71.3628,65.0098,69.2601,6798200.0],["2026-02-05",69.9477,71.4625,68.7718,69.9776,3925500.0],["2026-02-06",71.3429,73.4556,70.7848,73.2264,3100500.0],["2026-02-09",72.4192,74.7411,71.8013,74.6913,2562300.0],["2026-02-10",72.0604,75.4487,71.3628,73.8841,4261900.0],["2026-02-11",73.1167,73.7446,70.6154,71.5322,6197600.0],["2026-02-12",71.891,74.208,68.2835,70.5656,6003800.0],["2026-02-13",71.891,74.5119,70.5407,73.6648,3865900.0],["2026-02-17",73.9788,75.7177,72.9374,75.05,3515700.0],["2026-02-18",74.9604,76.6047,74.6415,75.4586,3172500.0],["2026-02-19",75.0999,76.206,73.9738,75.8573,3116300.0],["2026-02-20",75.2394,76.5249,74.4372,75.937,3029000.0],["2026-02-23",75.1497,75.937,70.6752,70.9841,1976000.0],["2026-02-24",71.0838,73.6399,70.4061,71.7614,2277000.0],["2026-02-25",73.1965,74.0934,71.9309,73.9937,2313700.0],["2026-02-26",75.1067,78.3011,74.8672,78.0914,2544100.0],["2026-02-27",76.2647,78.7004,75.4262,78.4109,2656100.0],["2026-03-02",76.5042,78.7203,75.7156,78.1713,3163400.0],["2026-03-03",76.0551,80.3175,76.0551,79.0897,2251100.0],["2026-03-04",78.91,79.5988,77.3228,77.3428,1770000.0],["2026-03-05",76.1848,79.3991,76.1848,78.2711,2716900.0],["2026-03-06",77.233,77.5025,75.1167,77.2429,3175400.0],["2026-03-09",76.2747,77.0333,72.8108,75.9153,2508200.0],["2026-03-10",75.536,75.9852,71.7876,74.408,2930900.0],["2026-03-11",75.516,75.9452,70.5848,71.4832,2948600.0],["2026-03-12",70.5648,73.7641,69.1972,69.4568,3899100.0],["2026-03-13",70.1056,71.1567,69.337,69.8261,3316800.0],["2026-03-16",70.2354,71.7327,70.2054,70.5848,2145200.0],["2026-03-17",71.6529,74.2982,70.6746,73.5295,2333500.0],["2026-03-18",72.4914,74.6276,72.1719,72.9206,3281000.0],["2026-03-19",71.3534,73.6743,70.5947,71.583,2813500.0],["2026-03-20",71.1238,71.5231,69.7962,70.425,3509700.0],["2026-03-23",73.0204,73.6593,71.3035,71.4532,2342000.0],["2026-03-24",70.0257,70.6247,65.7134,68.4985,3341600.0],["2026-03-25",70.5648,71.2536,66.6767,67.6001,1485800.0],["2026-03-26",66.9612,69.6564,66.6118,68.1191,1513100.0],["2026-03-27",67.2207,67.5302,65.3191,65.6435,1593700.0],["2026-03-30",66.522,67.8945,65.6535,66.3722,2767300.0],["2026-03-31",67.5501,69.2671,66.5519,69.0675,2747900.0],["2026-04-01",69.0774,69.6464,67.3305,68.6682,1956600.0],["2026-04-02",67.9095,70.4749,67.1459,69.1972,2086700.0],["2026-04-06",68.9776,69.9359,68.3288,68.8478,1298100.0],["2026-04-07",68.4785,69.9459,68.3787,68.6682,1637300.0],["2026-04-08",72.681,73.1702,70.994,71.0739,2405800.0],["2026-04-09",70.1455,70.9142,68.0852,70.2853,1736700.0],["2026-04-10",70.1156,70.8543,66.6418,67.7498,2101400.0],["2026-04-13",67.5501,72.0022,67.5501,71.7826,2982200.0],["2026-04-14",72.2718,73.8689,71.6529,72.2718,1382800.0],["2026-04-15",73.0703,75.3263,72.7309,74.6775,2194700.0],["2026-04-16",75.3563,76.5342,74.8771,75.506,1644800.0],["2026-04-17",77.2928,78.7103,76.5142,78.1114,1803000.0],["2026-04-20",77.5724,78.5207,76.4943,77.6123,2491100.0],["2026-04-21",77.5524,80.1178,76.7838,77.3028,2314200.0],["2026-04-22",78.0715,78.7503,72.5313,73.8589,2760700.0],["2026-04-23",72.8907,74.2682,71.6728,72.9506,2093000.0],["2026-04-24",72.8008,73.0154,71.3434,72.4814,1416500.0],["2026-04-27",72.2019,72.711,70.8243,71.0639,3217200.0],["2026-04-28",70.8842,72.6711,69.0974,69.9559,3787400.0],["2026-04-29",69.9259,71.2286,68.5384,70.3452,2404800.0],["2026-04-30",70.0856,71.1138,69.2671,70.8742,2035200.0],["2026-05-01",71.8026,72.9506,70.1755,70.4051,1864900.0],["2026-05-04",70.0856,71.3534,68.8528,68.9277,2535000.0],["2026-05-05",68.7181,70.0657,67.1309,68.1191,2666500.0],["2026-05-06",68.748,70.6047,68.6482,70.5748,2863300.0],["2026-05-07",71.0739,73.4896,71.0739,72.8208,2050300.0],["2026-05-08",72.6012,73.0005,71.0439,71.8725,1477400.0],["2026-05-11",71.3434,71.9523,69.3719,69.866,1580200.0],["2026-05-12",70.2154,71.2536,68.6582,69.0774,2093400.0],["2026-05-13",68.1391,69.6115,66.3772,66.4521,2413300.0],["2026-05-14",67.0111,67.9195,65.963,66.0628,1726300.0],["2026-05-15",66.5319,67.615,65.913,66.1426,1737200.0],["2026-05-18",66.8414,69.4268,65.5936,68.4785,1664300.0],["2026-05-19",68.4885,69.4717,65.8532,65.963,3418000.0],["2026-05-20",65.8132,68.8478,64.3957,68.8079,1976500.0],["2026-05-21",67.8197,70.0557,66.8264,69.347,1681200.0],["2026-05-22",70.1954,71.553,69.6564,70.5348,1567900.0],["2026-05-26",69.856,70.9441,69.3969,70.445,1786700.0],["2026-05-27",70.6,71.31,69.58,70.84,1318200.0],["2026-05-28",70.06,71.949,69.45,71.66,1757800.0],["2026-05-29",71.87,72.75,70.85,71.56,2605300.0],["2026-06-01",70.73,74.195,70.66,73.51,1668600.0],["2026-06-02",72.41,73.92,70.985,73.75,1746800.0],["2026-06-03",71.89,72.92,68.42,69.39,2316700.0],["2026-06-04",71.66,73.17,70.38,70.61,1153200.0],["2026-06-05",70.64,71.33,69.54,70.66,1357400.0],["2026-06-08",70.02,70.59,68.81,68.81,1798100.0],["2026-06-09",68.7,71.005,68.125,69.92,1788300.0],["2026-06-10",69.32,69.87,67.81,67.85,1903200.0],["2026-06-11",66.93,67.14,64.58,65.7,2902900.0],["2026-06-12",66.37,66.9,65.24,66.13,3553200.0],["2026-06-15",66.75,68.7,66.75,67.31,2791500.0],["2026-06-16",68.0,68.93,66.05,68.92,3254000.0],["2026-06-17",68.07,70.07,63.96,64.44,2255400.0],["2026-06-18",64.9,65.35,63.58,64.6,7985700.0],["2026-06-22",63.93,64.915,63.37,64.43,2848400.0],["2026-06-23",65.4,66.35,65.306,65.96,3104700.0],["2026-06-24",67.1,70.31,66.35,68.0,3087900.0],["2026-06-25",68.19,69.94,66.71,67.0,3390700.0],["2026-06-26",67.59,70.67,66.76,70.35,3496800.0],["2026-06-29",70.69,71.94,69.95,71.79,3143100.0],["2026-06-30",70.5,72.51,70.195,72.14,2732600.0],["2026-07-01",72.64,75.42,72.4,74.47,2879200.0],["2026-07-02",75.18,78.4,74.555,78.31,3249400.0],["2026-07-06",78.84,79.8,77.215,79.28,3128885.515022],["2026-07-07",79.83,80.63,78.621,78.78,3110519.131126],["2026-07-08",77.19,77.8,75.98,76.64,2431384.241329],["2026-07-09",76.26,77.15,75.43,76.33,2150696.338367],["2026-07-10",77.64,78.0351,73.445,75.02,2087771.634441],["2026-07-13",75.63,76.9,75.63,76.21,1689620.705697],["2026-07-14",74.82,76.17,74.66,75.58,1565593.040329],["2026-07-15",74.91,78.805,74.82,77.6,1888873.114819],["2026-07-16",78.55,80.88,78.16,80.73,1718235.614131],["2026-07-17",80.56,82.1,79.16,79.85,1943166.993925],["2026-07-20",79.43,79.85,77.37,79.01,1673293.124371],["2026-07-21",74.975,77.09,74.46,76.03,2435882.681663],["2026-07-22",75.45,77.605,74.93,75.4,1422247.019357],["2026-07-23",75.11,75.48,72.79,73.83,1622962.114969],["2026-07-24",74.91,77.14,74.43,76.51,2311524.741155],["2026-07-27",77.88,78.955,75.23,77.24,4015266.961972],["2026-07-28",76.9,86.49,76.9,83.8,6004218.023552],["2026-07-29",84.86,85.505,82.36,83.73,3343545.268149],["2026-07-30",82,82,78.4,80.26,2205976.245803],["2026-07-31",78.99,80.12,77.3,78.62,2091331.4339]]}