{"t":"TW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-04-04",33.1629,35.0892,32.6015,34.6633,32661800.0],["2019-04-05",34.2664,35.6216,33.8018,35.4086,4490500.0],["2019-04-08",35.8152,38.148,35.4183,37.9641,3526100.0],["2019-04-09",38.0609,38.7191,36.4541,37.3639,2905600.0],["2019-04-10",37.7124,39.6677,37.3736,38.9708,4579900.0],["2019-04-11",39.8517,41.6037,39.087,40.7132,2523800.0],["2019-04-12",41.7489,41.927,39.6968,40.5292,1700300.0],["2019-04-15",40.5099,42.833,40.1807,40.9745,1609900.0],["2019-04-16",41.7586,41.8457,38.7869,39.5129,1636300.0],["2019-04-17",39.7839,39.9484,37.393,38.1383,1460300.0],["2019-04-18",38.2255,38.4636,36.9864,38.0996,778300.0],["2019-04-22",38.0125,39.0192,37.5091,38.7675,721000.0],["2019-04-23",39.0579,39.4451,37.6059,38.0415,909500.0],["2019-04-24",37.8383,38.7675,37.0445,38.7095,704200.0],["2019-04-25",38.5933,39.0095,37.9438,38.5255,627800.0],["2019-04-26",38.6514,39.7452,38.6514,38.9417,822000.0],["2019-04-29",38.0996,40.1033,37.4607,39.9291,1084100.0],["2019-04-30",40.0162,40.0162,38.5265,38.9611,485600.0],["2019-05-01",39.2031,40.5776,38.9224,39.0192,669300.0],["2019-05-02",38.7772,38.9998,37.7027,38.1867,619700.0],["2019-05-03",38.2158,38.7046,37.1316,37.9157,754800.0],["2019-05-06",37.1123,39.7355,36.3089,38.9611,612400.0],["2019-05-07",38.7191,39.2321,37.2962,37.9931,708200.0],["2019-05-08",38.2448,39.8594,37.5285,38.6126,791800.0],["2019-05-09",40.1324,40.8487,39.0966,39.7645,1464100.0],["2019-05-10",39.7742,42.5813,39.7742,41.623,1237500.0],["2019-05-13",40.8196,42.107,40.2195,41.6037,700500.0],["2019-05-14",41.6327,43.5106,40.81,42.0393,988200.0],["2019-05-15",41.8167,44.8464,40.8196,41.11,1022000.0],["2019-05-16",41.0326,42.7362,38.9998,42.6007,907600.0],["2019-05-17",41.9618,42.9589,41.3811,41.9038,535900.0],["2019-05-20",41.5746,43.1912,41.2359,43.1234,519700.0],["2019-05-21",43.5493,43.7207,41.8176,42.0683,335200.0],["2019-05-22",42.078,42.5717,41.4343,42.0877,373200.0],["2019-05-23",41.5359,42.6636,41.4304,42.6007,392200.0],["2019-05-24",42.6491,42.9879,41.7682,42.833,402400.0],["2019-05-28",43.046,43.346,41.5843,41.9425,419900.0],["2019-05-29",41.6908,41.9425,40.9745,41.6327,448600.0],["2019-05-30",42.1564,42.9419,41.7297,42.6413,353400.0],["2019-05-31",42.9225,43.8244,42.1855,43.7275,783700.0],["2019-06-03",44.0766,44.4063,42.1273,42.4958,665700.0],["2019-06-04",42.7674,43.2135,41.0024,42.2049,439000.0],["2019-06-05",42.4183,43.388,41.5455,42.6801,426000.0],["2019-06-06",41.9237,42.941,41.7491,42.2728,388000.0],["2019-06-07",42.3795,42.7286,41.109,41.6036,317800.0],["2019-06-10",41.7976,42.457,41.7976,42.0982,339900.0],["2019-06-11",42.1758,42.4813,39.3925,41.4582,493100.0],["2019-06-12",41.1381,41.8558,40.1878,41.2933,358000.0],["2019-06-13",41.4097,41.912,40.3914,40.5757,301200.0],["2019-06-14",40.7696,41.0509,39.8096,40.1878,222900.0],["2019-06-17",40.1296,41.3709,39.7611,40.5563,375500.0],["2019-06-18",40.7308,41.6909,39.9647,40.9539,422600.0],["2019-06-19",40.7793,42.0284,40.663,41.7297,459600.0],["2019-06-20",42.1758,42.3795,41.5745,41.6521,678400.0],["2019-06-21",41.5261,42.1952,41.2196,41.9043,2290700.0],["2019-06-24",42.1758,42.1758,40.0326,40.2556,698900.0],["2019-06-25",40.1587,40.5951,39.2859,39.8483,591900.0],["2019-06-26",39.7998,40.4932,39.2956,40.2653,597800.0],["2019-06-27",40.4399,41.2157,40.4399,41.1478,618100.0],["2019-06-28",41.4291,43.1553,41.4097,42.4861,779200.0],["2019-07-01",42.9613,43.2911,42.1855,42.5443,368900.0],["2019-07-02",42.5346,43.1165,41.2545,42.7868,471500.0],["2019-07-03",43.1165,45.8028,42.4086,44.1251,738600.0],["2019-07-05",44.1251,45.5119,43.6402,44.9203,749300.0],["2019-07-08",45.1045,46.0452,44.1542,45.4343,647600.0],["2019-07-09",45.4343,46.4913,45.3858,45.6379,408300.0],["2019-07-10",45.6476,46.8405,45.25,46.4331,401400.0],["2019-07-11",46.8017,48.4697,46.1034,47.8393,573800.0],["2019-07-12",47.9945,48.4357,45.7495,46.792,791700.0],["2019-07-15",46.9859,47.2478,45.7737,45.958,306700.0],["2019-07-16",45.9676,46.5495,45.9676,46.3847,279200.0],["2019-07-17",46.0743,47.1217,45.3615,46.9374,303400.0],["2019-07-18",46.7435,48.2757,46.7435,48.2079,226200.0],["2019-07-19",48.3824,48.9546,47.6454,48.0042,353000.0],["2019-07-22",48.1012,48.7121,47.7618,48.4891,179100.0],["2019-07-23",48.5473,48.7218,48.011,48.5279,130600.0],["2019-07-24",48.557,48.557,44.8679,45.027,833400.0],["2019-07-25",45.027,45.7155,44.6197,45.2015,372300.0],["2019-07-26",45.3858,47.0237,45.3858,46.7144,330700.0],["2019-07-29",46.9956,48.0042,45.8222,46.2004,563000.0],["2019-07-30",45.9579,47.4708,45.3858,45.7931,526400.0],["2019-07-31",45.9677,46.7241,45.1045,45.9289,498600.0],["2019-08-01",45.3179,45.9289,44.1416,44.319,672000.0],["2019-08-02",44.3093,45.7543,43.165,45.0949,338900.0],["2019-08-05",44.3966,45.0949,43.4268,43.9408,433800.0],["2019-08-06",44.3093,44.61,43.2232,44.0281,342200.0],["2019-08-07",43.4462,44.833,43.165,44.4742,455600.0],["2019-08-08",45.7737,47.273,42.2515,42.9032,947700.0],["2019-08-09",42.9904,44.1978,42.9904,43.8632,416100.0],["2019-08-12",43.5432,45.0173,43.3589,44.5906,304100.0],["2019-08-13",44.5421,45.1724,43.3124,44.1057,268000.0],["2019-08-14",43.9311,44.1862,42.874,42.874,211800.0],["2019-08-15",43.2232,43.8826,42.8837,43.6305,370600.0],["2019-08-16",43.9117,44.1057,43.3153,43.5238,386800.0],["2019-08-19",43.8923,44.0766,43.1844,43.6305,226900.0],["2019-08-20",43.582,44.9009,43.3686,44.416,482000.0],["2019-08-21",44.5712,44.8563,44.3481,44.4645,295800.0],["2019-08-22",44.639,44.9494,43.3492,43.6499,274200.0],["2019-08-23",43.3977,43.9796,42.4425,42.874,279800.0],["2019-08-26",42.8062,43.2232,41.0218,41.6036,593200.0],["2019-08-27",41.6133,42.1554,41.1895,41.497,335000.0],["2019-08-28",41.2448,41.8946,41.1769,41.4388,261900.0],["2019-08-29",41.5261,42.5201,41.2157,42.4183,358700.0],["2019-08-30",42.5057,42.9915,41.1261,41.3787,657000.0],["2019-09-03",41.0678,41.1601,38.7846,39.4258,817400.0],["2019-09-04",39.6299,41.0872,38.9109,40.9221,741000.0],["2019-09-05",41.3495,41.811,40.65,41.3398,441000.0],["2019-09-06",41.4953,42.1346,40.65,40.7957,403700.0],["2019-09-09",40.8638,41.3398,39.421,40.3003,800500.0],["2019-09-10",40.1934,40.2517,39.1344,39.591,633700.0],["2019-09-11",39.4453,40.514,38.9304,39.5522,635700.0],["2019-09-12",39.5619,40.1934,38.4446,38.6389,614500.0],["2019-09-13",39.387,39.8242,37.9491,38.0171,813000.0],["2019-09-16",37.8228,38.5417,37.2593,38.3863,947300.0],["2019-09-17",38.26,39.319,37.9491,37.9782,557100.0],["2019-09-18",38.0851,39.5862,37.8811,39.0178,1134000.0],["2019-09-19",38.9886,38.9886,38.0171,38.532,364900.0],["2019-09-20",38.5126,39.5133,38.192,39.1052,1123700.0],["2019-09-23",38.8526,39.1392,38.4737,39.0081,556800.0],["2019-09-24",39.1538,39.1927,38.1978,38.4057,552800.0],["2019-09-25",38.3183,38.6972,37.8228,38.6195,496000.0],["2019-09-26",38.396,38.6583,35.0538,36.3412,1573900.0],["2019-09-27",36.3169,36.5054,35.1121,35.4813,1695500.0],["2019-09-30",35.3842,36.0351,34.5486,35.9282,1872100.0],["2019-10-01",36.3363,37.6965,36.2197,36.7443,1663500.0],["2019-10-02",36.5986,38.0171,35.8311,37.4827,1483800.0],["2019-10-03",37.1621,38.1822,36.1711,38.0365,631100.0],["2019-10-04",38.1142,38.9498,38.0074,38.5223,490000.0],["2019-10-07",38.4154,39.2607,37.9491,39.0567,395500.0],["2019-10-08",38.8235,39.0567,37.4244,37.7256,439600.0],["2019-10-09",37.7159,38.7506,37.4623,38.6972,435300.0],["2019-10-10",38.6195,40.6393,38.1988,39.8825,758300.0],["2019-10-11",40.1837,40.8045,37.2301,39.1247,1079700.0],["2019-10-14",39.0858,39.1538,37.8714,38.7749,281100.0],["2019-10-15",38.8041,39.727,38.1366,38.7749,332700.0],["2019-10-16",39.5133,41.369,39.319,41.0678,1468000.0],["2019-10-17",41.845,42.9332,40.8055,42.0199,1505700.0],["2019-10-18",41.777,42.0296,39.0858,40.3197,10169300.0],["2019-10-21",40.2322,41.5341,40.1788,41.4467,2610400.0],["2019-10-22",41.6119,42.5591,40.5723,40.7375,1272800.0],["2019-10-23",40.0865,41.0969,38.8526,39.2801,2218200.0],["2019-10-24",39.4064,40.2517,38.8624,39.9602,854900.0],["2019-10-25",40.1351,40.6792,39.3676,39.6882,687300.0],["2019-10-28",39.9019,40.9512,39.6882,40.65,1189800.0],["2019-10-29",40.8055,41.3495,40.0282,40.6111,1024100.0],["2019-10-30",40.582,40.9221,39.7368,40.7472,652000.0],["2019-10-31",40.5529,41.1649,40.4557,40.5626,615400.0],["2019-11-01",40.7569,41.1261,40.3002,40.4654,1388700.0],["2019-11-04",40.5043,40.7472,39.3676,39.5813,876900.0],["2019-11-05",39.6882,39.8339,38.6146,38.9984,1207800.0],["2019-11-06",38.7555,39.9116,38.7555,39.4258,618100.0],["2019-11-07",39.8339,40.9901,39.3676,40.2906,908500.0],["2019-11-08",40.4168,41.7867,40.2031,41.4758,760300.0],["2019-11-11",41.4953,41.7382,40.4751,41.641,327600.0],["2019-11-12",41.7965,42.5057,41.2446,41.845,617800.0],["2019-11-13",41.6702,42.7583,41.6216,42.0976,478000.0],["2019-11-14",42.1074,42.2628,41.0969,41.5438,513600.0],["2019-11-15",41.8256,42.2531,41.0678,41.9228,695100.0],["2019-11-18",41.8159,42.7486,41.777,42.292,514000.0],["2019-11-19",42.5057,42.7389,41.9325,42.0393,522700.0],["2019-11-20",42.7486,43.657,42.7292,43.3995,1127900.0],["2019-11-21",43.2635,44.1573,42.8166,43.1858,712700.0],["2019-11-22",43.2246,43.7201,42.9526,43.3218,432400.0],["2019-11-25",43.555,44.3031,43.4578,43.9825,1275200.0],["2019-11-26",44.0796,44.4974,43.0012,43.4481,1596900.0],["2019-11-27",43.6716,43.8562,42.5154,43.2829,440300.0],["2019-11-29",43.0883,43.828,42.8742,43.536,268000.0],["2019-12-02",43.5652,43.8475,42.8255,42.9909,391400.0],["2019-12-03",42.4946,43.8377,42.4459,43.5165,676700.0],["2019-12-04",43.5457,43.9886,43.2343,43.4971,203600.0],["2019-12-05",43.3997,44.4606,43.3997,43.8377,740200.0],["2019-12-06",44.0713,44.7137,43.4484,44.1978,843600.0],["2019-12-09",44.2076,44.5677,43.8085,44.1102,596700.0],["2019-12-10",44.1492,44.227,43.8669,44.1881,466500.0],["2019-12-11",44.1687,44.5872,43.828,43.974,444800.0],["2019-12-12",43.8572,44.5288,43.4192,43.4873,439100.0],["2019-12-13",43.4095,43.7988,43.2245,43.6236,553600.0],["2019-12-16",44.5774,44.9434,44.0227,44.8792,847000.0],["2019-12-17",44.7721,45.3366,44.373,44.6553,805500.0],["2019-12-18",44.8402,44.9862,44.3146,44.6845,608500.0],["2019-12-19",44.7721,45.7941,44.4898,45.5507,611400.0],["2019-12-20",45.6967,45.9109,44.8402,45.5118,1032200.0],["2019-12-23",45.6189,45.6529,44.6845,44.957,548800.0],["2019-12-24",44.8986,45.8573,44.7848,45.6675,138900.0],["2019-12-26",45.6967,46.0471,45.3668,45.6189,600000.0],["2019-12-27",45.5799,45.8233,45.3074,45.5021,229800.0],["2019-12-30",45.4437,45.7551,45.0505,45.5118,263800.0],["2019-12-31",45.4339,45.8135,45.0008,45.1127,249100.0],["2020-01-02",45.3853,45.7941,45.142,45.4826,442200.0],["2020-01-03",45.0349,46.1445,45.0252,45.4242,388200.0],["2020-01-06",45.3074,45.3415,44.2368,44.8792,419100.0],["2020-01-07",44.8986,45.2004,44.0713,44.1881,637600.0],["2020-01-08",44.4412,45.0933,43.8767,44.957,1510900.0],["2020-01-09",45.4145,45.7551,44.9376,45.4242,999400.0],["2020-01-10",45.3755,45.5215,44.665,44.9376,316500.0],["2020-01-13",45.0057,45.4826,44.2319,44.5288,456400.0],["2020-01-14",44.3633,44.7916,44.338,44.4898,545200.0],["2020-01-15",44.558,44.9084,44.0032,44.5482,521400.0],["2020-01-16",44.6748,44.8305,43.8961,44.4412,590100.0],["2020-01-17",44.5093,45.2685,44.0324,44.5288,772600.0],["2020-01-21",44.2952,44.9084,44.0703,44.5969,613300.0],["2020-01-22",44.5385,44.7721,43.7511,43.8669,660800.0],["2020-01-23",43.7988,43.9059,43.1564,43.7015,439300.0],["2020-01-24",43.6723,44.0129,43.3121,43.8377,936700.0],["2020-01-27",43.4776,43.7015,42.9618,43.4289,402100.0],["2020-01-28",43.3705,43.9351,43.0688,43.1661,661600.0],["2020-01-29",43.1953,43.5944,42.845,42.9326,378300.0],["2020-01-30",42.952,43.7891,42.9131,43.7501,242300.0],["2020-01-31",43.7209,45.0544,43.3803,44.9473,699500.0],["2020-02-03",45.4047,45.7941,44.6066,45.4631,610600.0],["2020-02-04",45.5313,45.8427,44.8743,45.0933,1078500.0],["2020-02-05",45.1809,45.2782,43.7015,44.2271,1255700.0],["2020-02-06",44.2854,44.6358,43.5749,43.6528,343600.0],["2020-02-07",43.6723,44.4022,43.4796,43.7793,309500.0],["2020-02-10",43.7307,44.2319,43.2732,43.9351,403000.0],["2020-02-11",44.0032,45.5994,43.7599,44.9473,880900.0],["2020-02-12",44.9473,46.3586,44.1881,45.6383,1615100.0],["2020-02-13",45.6967,46.1834,45.5118,46.0569,1275200.0],["2020-02-14",46.0958,48.6653,46.0958,48.13,2442100.0],["2020-02-18",48.3052,48.6167,47.108,47.5558,1170700.0],["2020-02-19",47.6823,48.9184,47.6823,48.7334,1255000.0],["2020-02-20",48.8016,50.7579,48.4512,50.3005,1610100.0],["2020-02-21",50.1934,50.7871,49.2882,50.4124,770200.0],["2020-02-24",49.3272,51.3322,49.1646,49.7846,1190200.0],["2020-02-25",49.9209,49.9209,48.0521,48.4512,1198700.0],["2020-02-26",48.3344,49.1423,48.0035,48.6653,888200.0],["2020-02-27",47.8672,48.7529,47.2248,47.4682,699100.0],["2020-02-28",46.62,47.7509,46.2105,47.0099,1334800.0],["2020-03-02",47.5559,49.301,47.0879,48.9988,1236800.0],["2020-03-03",49.2425,51.1367,48.8915,50.5391,815700.0],["2020-03-04",51.28,52.0112,49.8762,50.4026,1187500.0],["2020-03-05",49.8079,50.6854,49.496,49.8372,758400.0],["2020-03-06",49.3302,49.8859,47.4097,48.3358,1031600.0],["2020-03-09",45.8303,46.971,44.4557,45.6743,1538100.0],["2020-03-10",46.308,48.7355,45.8011,48.4821,869700.0],["2020-03-11",47.3902,48.2383,46.9066,47.4097,923000.0],["2020-03-12",44.7774,45.8596,41.2093,42.1452,935400.0],["2020-03-13",42.3889,44.3874,38.655,42.3109,1056500.0],["2020-03-16",38.6355,40.6438,36.7052,37.8946,760900.0],["2020-03-17",37.9336,39.8249,36.0813,39.0645,1215400.0],["2020-03-18",39.4252,39.5227,32.3961,35.3111,958600.0],["2020-03-19",34.8236,42.8861,34.1607,38.9962,1220600.0],["2020-03-20",38.6258,40.2149,35.7108,38.2845,1659300.0],["2020-03-23",38.0603,38.1676,35.1258,35.7205,1006300.0],["2020-03-24",37.2609,39.9126,37.2609,39.3374,1045100.0],["2020-03-25",39.4252,42.8471,38.8695,40.5658,863400.0],["2020-03-26",41.0143,42.5683,40.0979,41.57,800400.0],["2020-03-27",40.4683,41.8917,39.0499,41.0435,559700.0],["2020-03-30",41.1605,41.4042,39.9614,40.9168,430700.0],["2020-03-31",40.4781,41.219,39.162,40.985,772200.0],["2020-04-01",39.7566,41.8819,39.084,41.6382,818000.0],["2020-04-02",41.8235,44.6507,41.6967,44.5434,644100.0],["2020-04-03",45.0796,45.1576,43.8513,44.2997,777700.0],["2020-04-06",45.1674,47.2829,44.7238,46.9027,678500.0],["2020-04-07",47.5559,48.3748,46.425,47.0392,721800.0],["2020-04-08",47.6534,48.6965,46.9027,48.0434,590500.0],["2020-04-09",47.8484,49.7007,45.3331,46.2495,929500.0],["2020-04-13",46.308,46.7077,44.5532,45.9571,457600.0],["2020-04-14",46.659,49.3692,46.6492,48.2871,963900.0],["2020-04-15",47.4487,51.5433,46.9027,50.2759,1244500.0],["2020-04-16",50.9193,53.883,50.9193,51.826,1483400.0],["2020-04-17",52.8789,53.3225,49.7202,50.3344,1071900.0],["2020-04-20",50.3441,52.0015,49.9639,51.163,1031100.0],["2020-04-21",49.6227,51.6505,48.7355,50.1491,807900.0],["2020-04-22",51.1533,51.1533,49.34,49.9639,689400.0],["2020-04-23",50.7536,52.4207,50.6951,51.202,4264800.0],["2020-04-24",51.5335,51.904,50.5391,51.67,2008000.0],["2020-04-27",52.3232,54.8872,52.2159,54.7897,1455900.0],["2020-04-28",54.6532,55.6184,51.67,52.0697,871200.0],["2020-04-29",52.8399,53.3488,51.6797,52.1087,605100.0],["2020-04-30",52.0405,53.0261,50.5927,50.8511,565000.0],["2020-05-01",51.6408,51.6408,49.8957,50.6171,753500.0],["2020-05-04",50.9388,52.5474,50.6561,52.3524,560700.0],["2020-05-05",52.6742,53.2396,52.216,52.6937,627500.0],["2020-05-06",52.6644,53.3566,51.8601,52.1185,494900.0],["2020-05-07",54.5167,55.3746,52.5377,53.8635,643200.0],["2020-05-08",55.6281,56.8565,54.9554,56.72,1317800.0],["2020-05-11",57.0222,58.7283,56.8468,58.4359,1434700.0],["2020-05-12",59.8982,59.8982,57.227,57.266,1014700.0],["2020-05-13",58.3091,60.0542,56.9286,58.4456,1238100.0],["2020-05-14",58.1336,58.9867,56.5543,57.5194,907000.0],["2020-05-15",57.5682,59.6252,57.3147,59.284,818000.0],["2020-05-18",60.1517,61.9943,60.1517,60.6099,891600.0],["2020-05-19",60.4442,61.1168,58.8356,58.9818,465400.0],["2020-05-20",59.7227,60.9316,59.4693,60.1224,455800.0],["2020-05-21",59.8397,60.5416,58.7868,59.8495,438600.0],["2020-05-22",59.0598,61.2046,58.5918,60.9511,402100.0],["2020-05-26",63.0179,63.2324,61.2523,61.6823,653500.0],["2020-05-27",61.3411,61.7993,57.6364,59.7032,1511300.0],["2020-05-28",60.3272,61.9065,59.479,61.3801,1322400.0],["2020-05-29",62.2879,64.7868,61.6485,64.3866,5176700.0],["2020-06-01",64.1718,66.949,63.3519,65.6165,1514500.0],["2020-06-02",65.6849,67.4078,64.6697,66.3779,1018700.0],["2020-06-03",65.9289,66.1046,61.1653,62.4636,1883500.0],["2020-06-04",62.0634,62.8687,61.1995,61.9853,913600.0],["2020-06-05",61.8974,62.6783,59.0861,60.687,1739800.0],["2020-06-08",60.5211,62.7467,59.9305,61.9755,1507600.0],["2020-06-09",61.6924,63.879,60.9408,63.4593,861200.0],["2020-06-10",64.045,64.6404,63.1225,64.0645,751000.0],["2020-06-11",63.7326,64.1426,60.1404,60.3844,849100.0],["2020-06-12",61.2434,62.0936,59.3692,61.0384,828900.0],["2020-06-15",60.0135,61.7364,59.5547,61.6827,546300.0],["2020-06-16",62.405,62.8785,60.8237,61.1653,909700.0],["2020-06-17",61.3996,62.5954,60.5503,61.6631,1304400.0],["2020-06-18",61.6241,63.059,60.9506,62.1415,919500.0],["2020-06-19",62.9614,63.3031,61.3508,62.8833,956900.0],["2020-06-22",62.0243,62.2195,59.8104,60.8334,1337700.0],["2020-06-23",61.2532,61.7608,59.7889,60.9603,1041400.0],["2020-06-24",60.7163,61.2922,58.8275,59.3985,1321200.0],["2020-06-25",59.9744,60.9896,59.3887,60.687,1245000.0],["2020-06-26",60.3356,60.5894,56.9386,58.1588,5371700.0],["2020-06-29",57.8659,58.4321,57.1143,57.7293,765400.0],["2020-06-30",57.7585,57.9421,56.265,56.7531,1672300.0],["2020-07-01",56.597,58.4419,56.3236,57.8171,1290500.0],["2020-07-02",59.0568,59.4229,56.2943,56.8996,1431500.0],["2020-07-06",57.2412,58.3394,53.0242,54.4592,2385800.0],["2020-07-07",54.2152,55.5622,54.2152,54.9668,1275700.0],["2020-07-08",55.2499,56.3041,55.1132,56.1674,1057900.0],["2020-07-09",56.4115,56.6067,53.5709,54.1078,1035200.0],["2020-07-10",53.9516,53.976,52.8095,53.444,1029300.0],["2020-07-13",53.3854,54.098,52.136,52.5069,1181100.0],["2020-07-14",52.136,53.5318,52.0481,52.995,1082400.0],["2020-07-15",53.0633,53.9174,52.5215,53.1121,1053600.0],["2020-07-16",53.0047,53.2292,52.1457,52.7314,945100.0],["2020-07-17",52.8583,53.1902,52.4386,52.9462,814100.0],["2020-07-20",52.9462,55.0742,52.9462,54.8008,735500.0],["2020-07-21",54.957,55.5915,54.4494,55.2303,1302300.0],["2020-07-22",55.611,55.7623,54.2835,55.0058,768800.0],["2020-07-23",55.0253,55.4549,53.7378,53.9809,644100.0],["2020-07-24",53.7271,53.9418,52.5557,53.1902,636900.0],["2020-07-27",53.1609,54.1371,53.0243,53.6197,514700.0],["2020-07-28",53.2878,53.4928,52.7412,52.8095,681300.0],["2020-07-29",52.7705,53.7271,52.7705,53.3073,555200.0],["2020-07-30",53.0243,54.1664,51.277,52.2824,1167400.0],["2020-07-31",52.5069,52.9657,52.1018,52.7802,993000.0],["2020-08-03",53.0926,53.7564,52.0871,52.2433,1054000.0],["2020-08-04",52.38,53.0731,51.8822,52.9559,1043000.0],["2020-08-05",52.9462,53.5074,52.3117,52.7412,1178400.0],["2020-08-06",52.7119,53.2292,52.1555,52.3214,871800.0],["2020-08-07",52.2629,52.4874,51.0817,51.5893,816600.0],["2020-08-10",51.4429,51.4429,50.0665,50.4277,921100.0],["2020-08-11",50.3008,51.4039,48.983,50.8377,1491000.0],["2020-08-12",51.4039,53.5807,51.1793,53.1609,1455700.0],["2020-08-13",52.9657,54.0395,52.6387,53.2097,676000.0],["2020-08-14",53.483,54.752,53.1414,53.9614,1217400.0],["2020-08-17",54.3323,54.3323,52.9462,53.6978,702800.0],["2020-08-18",53.9223,54.2308,53.2878,54.0687,549000.0],["2020-08-19",53.8735,54.2542,53.6392,53.893,505500.0],["2020-08-20",53.6002,53.9809,53.1414,53.8247,512000.0],["2020-08-21",53.6978,53.6978,52.3312,53.2488,516500.0],["2020-08-24",53.7759,55.0449,53.444,54.8106,863300.0],["2020-08-25",54.6349,54.6447,52.7509,53.3561,429300.0],["2020-08-26",53.2293,55.7087,52.8095,55.5915,748400.0],["2020-08-27",55.7379,56.9093,54.7911,55.9429,1144300.0],["2020-08-28",55.9429,56.392,55.6599,55.7379,875800.0],["2020-08-31",55.9335,56.52,55.6109,56.0019,581900.0],["2020-09-01",56.0019,57.038,55.4251,56.7839,678400.0],["2020-09-02",56.735,56.735,55.4642,56.0312,680100.0],["2020-09-03",55.2296,55.5278,52.1798,52.8347,918600.0],["2020-09-04",53.1768,53.431,51.0263,51.994,615400.0],["2020-09-08",51.1534,52.9325,50.9774,51.7692,616600.0],["2020-09-09",52.5219,54.1045,52.0038,53.5972,650300.0],["2020-09-10",53.7634,54.1348,51.8865,51.9061,649300.0],["2020-09-11",52.0918,52.737,51.5982,51.994,345300.0],["2020-09-14",53.5092,53.5483,52.5024,52.8543,414100.0],["2020-09-15",53.1182,53.4115,52.7643,53.04,349700.0],["2020-09-16",53.2844,54.4672,53.2551,53.3724,608300.0],["2020-09-17",52.4535,53.2453,52.0038,52.5121,438300.0],["2020-09-18",52.5415,52.864,51.212,52.4535,1771300.0],["2020-09-21",51.4858,52.4926,51.2072,52.346,593100.0],["2020-09-22",52.6197,52.7956,51.7888,52.7956,402300.0],["2020-09-23",52.8934,53.519,51.7399,52.1016,491700.0],["2020-09-24",51.6617,53.0009,51.4466,52.4926,477300.0],["2020-09-25",52.4926,54.0713,52.3948,53.9491,566600.0],["2020-09-28",54.7213,55.8992,54.389,55.5718,609400.0],["2020-09-29",55.4447,56.9882,55.2101,56.7252,1302400.0],["2020-09-30",56.7936,57.4681,56.1876,56.6959,1103900.0],["2020-10-01",57.1358,57.6539,56.5591,57.4388,917300.0],["2020-10-02",56.7448,57.6441,56.4711,57.2335,939700.0],["2020-10-05",57.4095,57.5952,55.8064,56.2658,918800.0],["2020-10-06",56.5591,56.5591,54.604,54.868,897500.0],["2020-10-07",55.0439,55.65,54.8386,55.5522,778600.0],["2020-10-08",55.8455,57.9373,55.388,57.8103,735100.0],["2020-10-09",57.9178,58.7194,56.911,57.4486,513800.0],["2020-10-12",57.9178,58.7536,57.6588,58.3577,505100.0],["2020-10-13",58.91,59.3938,58.3821,58.778,549500.0],["2020-10-14",59.1495,59.1495,56.5004,56.735,777200.0],["2020-10-15",56.4711,57.7712,56.0703,57.5952,394100.0],["2020-10-16",57.8005,58.3332,57.1847,57.2629,241200.0],["2020-10-19",57.6832,57.7321,56.5982,56.735,239900.0],["2020-10-20",56.6275,58.6509,56.5395,57.908,470600.0],["2020-10-21",58.2697,59.0126,57.996,58.2599,482700.0],["2020-10-22",58.7194,59.8435,57.9325,59.4329,560100.0],["2020-10-23",59.7751,59.7848,58.6607,59.1201,410800.0],["2020-10-26",58.387,58.8269,57.0185,57.6441,412900.0],["2020-10-27",58.1915,59.3059,57.6148,58.4066,734500.0],["2020-10-28",56.6568,57.0908,54.604,55.562,878900.0],["2020-10-29",56.1681,56.1681,54.1837,54.5845,599100.0],["2020-10-30",54.0468,54.5747,52.6001,53.2551,731600.0],["2020-11-02",53.7634,55.2687,52.9618,55.083,1065200.0],["2020-11-03",55.1417,55.7477,54.9266,55.1319,688400.0],["2020-11-04",55.6109,58.0546,55.6011,57.7907,507500.0],["2020-11-05",59.0224,60.1563,57.9569,59.4232,621800.0],["2020-11-06",59.3352,60.6842,59.0859,60.2932,400000.0],["2020-11-09",61.4369,61.9745,57.0576,57.2629,1021700.0],["2020-11-10",56.8523,57.9569,55.4838,56.6275,767700.0],["2020-11-11",57.1065,59.9999,56.4418,59.8533,456300.0],["2020-11-12",60.3323,60.7819,58.5043,58.8269,281100.0],["2020-11-13",58.9344,59.9413,58.211,58.9051,284400.0],["2020-11-16",59.2081,59.5503,57.908,59.0615,513100.0],["2020-11-17",59.0615,59.0615,57.4095,57.6539,399600.0],["2020-11-18",57.3215,58.3284,56.4027,57.0478,412200.0],["2020-11-19",57.3508,58.1622,56.2854,57.429,523600.0],["2020-11-20",57.7418,58.3772,57.0576,57.9471,274000.0],["2020-11-23",58.1133,58.9589,56.9305,57.2238,466800.0],["2020-11-24",57.2629,57.7223,55.9139,56.3244,788200.0],["2020-11-25",56.8914,56.9501,55.3763,56.823,856100.0],["2020-11-27",57.4095,60.0977,57.3704,58.4652,425100.0],["2020-11-30",58.5435,59.7279,57.9787,58.3869,1151100.0],["2020-12-01",58.9057,59.63,58.1324,58.7099,1094300.0],["2020-12-02",58.2597,59.2287,57.227,57.6821,861300.0],["2020-12-03",57.4081,59.5811,56.8501,58.9546,887600.0],["2020-12-04",59.9432,60.9123,59.259,59.8258,398400.0],["2020-12-07",59.767,61.9596,59.767,61.3919,400800.0],["2020-12-08",61.5583,63.0265,61.2157,62.9678,827600.0],["2020-12-09",63.0265,63.9907,61.9107,62.9972,1854000.0],["2020-12-10",62.8503,63.6334,62.0085,63.3398,1325000.0],["2020-12-11",62.958,64.1815,62.4392,63.4866,1293000.0],["2020-12-14",63.9466,65.7085,63.1734,63.33,898000.0],["2020-12-15",63.4866,64.4556,63.1244,64.0249,425300.0],["2020-12-16",64.5437,65.0135,63.5991,64.6807,482500.0],["2020-12-17",64.8961,66.6678,64.8961,66.5601,559500.0],["2020-12-18",67.2844,67.3432,66.2273,66.9223,1299100.0],["2020-12-21",66.4035,66.7461,64.6171,64.7786,556200.0],["2020-12-22",64.7297,65.5813,63.3887,64.0249,663400.0],["2020-12-23",64.4263,64.9431,63.4279,63.6041,651000.0],["2020-12-24",63.4572,64.4556,61.9009,62.0477,551500.0],["2020-12-28",62.0575,62.4295,61.0493,61.1668,1090200.0],["2020-12-29",62.0477,62.0477,60.002,60.4327,1104000.0],["2020-12-30",60.6774,60.8026,59.9726,60.276,724900.0],["2020-12-31",61.3576,61.3576,60.1145,61.1276,434800.0],["2021-01-04",61.5779,63.0657,59.8356,60.9221,628800.0],["2021-01-05",60.8437,61.4898,60.0117,61.0787,504200.0],["2021-01-06",60.6186,64.0543,60.6186,63.0559,1759800.0],["2021-01-07",63.2615,64.6612,63.2321,63.8684,756700.0],["2021-01-08",63.144,64.4948,63.144,63.9564,365700.0],["2021-01-11",63.0755,64.0837,62.7525,63.2712,339100.0],["2021-01-12",63.2125,64.2501,63.0853,63.6041,619100.0],["2021-01-13",64.2696,65.3366,63.3887,64.9352,606300.0],["2021-01-14",65.0527,65.0527,62.9287,63.1342,473800.0],["2021-01-15",63.1342,63.8194,62.9189,63.2517,750700.0],["2021-01-19",63.3593,64.6025,63.3104,64.2599,530600.0],["2021-01-20",64.7982,65.2485,63.6726,64.0054,387700.0],["2021-01-21",63.927,63.9956,62.5958,63.5845,428600.0],["2021-01-22",63.4964,63.7215,62.6252,62.958,322800.0],["2021-01-25",63.5062,63.5062,60.9612,61.5094,442000.0],["2021-01-26",61.6268,61.666,60.5501,60.7361,368200.0],["2021-01-27",60.4522,60.4522,58.338,59.2581,662200.0],["2021-01-28",59.493,60.8242,58.0933,60.0411,678500.0],["2021-01-29",59.4734,60.3543,58.6071,59.5028,528600.0],["2021-02-01",59.7671,63.1734,59.1015,63.1342,1653700.0],["2021-02-02",63.9662,65.5813,63.2419,64.4654,1101700.0],["2021-02-03",64.3284,64.8667,62.5371,63.0167,1434400.0],["2021-02-04",62.7133,64.4165,61.0591,62.0183,752100.0],["2021-02-05",62.4784,64.4556,61.9792,63.6236,2240400.0],["2021-02-08",64.162,64.994,62.2728,64.8765,908700.0],["2021-02-09",64.7688,66.5503,64.6024,66.2567,1851700.0],["2021-02-10",66.5601,66.9223,64.7738,66.5503,1363900.0],["2021-02-11",66.6384,67.0103,65.0331,66.423,1010900.0],["2021-02-12",66.4622,67.2404,66.3497,66.844,924900.0],["2021-02-16",66.9908,67.2746,65.8651,66.8342,776800.0],["2021-02-17",66.7754,66.8733,65.9483,66.423,1457100.0],["2021-02-18",66.1,67.7249,65.7036,67.5389,622100.0],["2021-02-19",67.6564,68.4198,67.5683,67.8325,527700.0],["2021-02-22",68.4688,68.6254,67.4606,68.322,1041000.0],["2021-02-23",67.7249,68.596,67.0495,68.136,1011800.0],["2021-02-24",67.7445,69.7804,67.4851,69.1344,855000.0],["2021-02-25",69.6728,72.4135,68.6548,72.1981,2275800.0],["2021-02-26",72.3745,72.9135,70.2727,71.326,1578000.0],["2021-03-01",71.7572,72.9821,70.013,72.2079,1613900.0],["2021-03-02",72.7371,73.3054,71.2427,71.8258,753600.0],["2021-03-03",71.9924,73.0996,69.3761,69.5427,1350600.0],["2021-03-04",68.9351,69.7974,65.1625,68.5333,2263500.0],["2021-03-05",68.7489,71.6004,67.6122,70.4833,1777500.0],["2021-03-08",70.8557,72.1295,70.4637,70.9929,684600.0],["2021-03-09",71.4926,72.7469,71.4926,71.9433,567400.0],["2021-03-10",72.5901,72.7371,70.5715,70.6401,497500.0],["2021-03-11",70.6009,73.0506,70.6009,72.7469,652200.0],["2021-03-12",72.884,73.1584,71.7866,72.6685,494100.0],["2021-03-15",72.9428,73.668,72.6489,73.3446,524100.0],["2021-03-16",73.6092,74.0109,72.7763,73.4916,674500.0],["2021-03-17",73.7954,74.1089,72.9135,73.178,998200.0],["2021-03-18",73.0604,73.9815,71.0419,71.2868,815100.0],["2021-03-19",71.0516,73.7914,70.4833,72.2275,1698900.0],["2021-03-22",72.1687,72.7371,71.4436,72.1981,467700.0],["2021-03-23",71.9434,73.1731,71.4338,72.7371,609000.0],["2021-03-24",73.1486,73.1486,71.2623,71.5122,490100.0],["2021-03-25",71.3554,71.6886,70.4833,71.5808,492100.0],["2021-03-26",71.4044,73.178,70.8753,72.3745,320000.0],["2021-03-29",72.2569,73.2368,71.669,72.9722,358200.0],["2021-03-30",72.7959,73.4916,71.6102,71.7866,367600.0],["2021-03-31",72.1197,73.4818,71.8032,72.5117,583500.0],["2021-04-01",72.9624,74.736,72.7616,74.4715,632400.0],["2021-04-05",75.1574,75.4416,74.2167,75.422,503400.0],["2021-04-06",75.6571,78.0872,75.5983,77.6757,731800.0],["2021-04-07",78.391,78.391,75.2162,76.0295,831900.0],["2021-04-08",76.9702,77.7835,76.201,77.1368,658200.0],["2021-04-09",77.029,77.7737,75.9805,77.3621,496800.0],["2021-04-12",77.1564,77.6463,76.2059,77.4307,633500.0],["2021-04-13",77.5777,78.0873,77.0486,77.1172,457000.0],["2021-04-14",76.931,77.7541,76.7938,77.3327,430700.0],["2021-04-15",77.9011,78.9986,77.5973,78.293,315200.0],["2021-04-16",78.6262,78.6556,77.6757,78.1069,330100.0],["2021-04-19",78.0089,78.5478,77.3621,78.0872,448500.0],["2021-04-20",77.9991,78.6164,76.8918,77.2838,330700.0],["2021-04-21",77.2152,78.342,77.2152,78.1167,370900.0],["2021-04-22",77.8031,78.6164,77.3131,78.048,642400.0],["2021-04-23",78.2832,79.1161,77.9893,78.6164,444500.0],["2021-04-26",78.3616,79.2141,78.3616,78.7144,727800.0],["2021-04-27",79.6845,79.7237,77.8129,78.5772,541200.0],["2021-04-28",78.3714,78.6115,77.0878,77.9011,969600.0],["2021-04-29",76.441,79.3415,76.0981,79.1553,733500.0],["2021-04-30",78.9398,80.1744,78.7928,79.6453,608200.0],["2021-05-03",80.1744,80.8211,79.4689,79.6845,647300.0],["2021-05-04",79.4787,80.5233,78.4498,79.6551,639700.0],["2021-05-05",78.9398,80.586,77.5973,80.488,858200.0],["2021-05-06",80.7917,81.0857,79.4395,80.5664,577900.0],["2021-05-07",80.7526,81.3748,80.1793,80.8701,538500.0],["2021-05-10",81.1347,81.8647,80.8505,81.3797,491800.0],["2021-05-11",80.5566,81.7324,79.7433,81.3013,615400.0],["2021-05-12",80.8407,80.8456,77.8129,78.0089,850400.0],["2021-05-13",78.4498,80.9093,77.808,80.7819,1029000.0],["2021-05-14",81.5659,82.6731,81.0661,82.193,673800.0],["2021-05-17",82.291,82.9377,81.5855,82.0852,456000.0],["2021-05-18",82.3792,83.1631,79.9588,79.9784,690900.0],["2021-05-19",79.7041,79.7041,77.225,78.1069,953600.0],["2021-05-20",78.1068,79.2337,77.7345,78.44,1660300.0],["2021-05-21",78.9495,79.7041,78.685,79.3023,752500.0],["2021-05-24",79.5179,80.3459,79.3709,79.5375,745100.0],["2021-05-25",79.9784,80.39,78.6066,78.8418,1100100.0],["2021-05-26",79.0769,80.1352,78.5282,79.5179,928300.0],["2021-05-27",79.6257,80.3802,79.0377,79.3513,3822900.0],["2021-05-28",81.4111,82.5685,79.2336,82.1762,1290700.0],["2021-06-01",82.4214,82.5979,79.9398,80.5381,950700.0],["2021-06-02",80.5087,81.725,80.0968,81.1169,605600.0],["2021-06-03",80.7343,81.0629,80.0477,80.391,774600.0],["2021-06-04",80.6755,81.2689,79.9987,80.6853,528200.0],["2021-06-07",80.8422,81.0433,79.4101,79.4298,835000.0],["2021-06-08",79.42,80.9844,79.3709,80.5774,792800.0],["2021-06-09",80.5872,82.3723,80.5872,81.6269,869000.0],["2021-06-10",81.4896,81.9113,80.6951,80.7833,621600.0],["2021-06-11",81.1757,82.2546,81.1757,81.98,519700.0],["2021-06-14",81.4798,82.8137,81.4111,82.8039,610300.0],["2021-06-15",82.9216,83.4709,82.6666,83.0687,783900.0],["2021-06-16",83.3728,83.7161,82.5097,82.9707,1039600.0],["2021-06-17",82.647,83.5003,82.1075,83.0393,1298800.0],["2021-06-18",82.6274,83.2159,81.5975,81.7446,1672600.0],["2021-06-21",81.9309,84.2163,81.8868,83.9809,1013600.0],["2021-06-22",84.236,84.6774,83.5298,84.5008,994800.0],["2021-06-23",84.3635,84.7656,82.9314,83.4219,445400.0],["2021-06-24",83.5984,83.7063,81.774,82.0487,589400.0],["2021-06-25",82.8236,84.1575,82.7647,83.6279,2852200.0],["2021-06-28",83.6573,84.079,82.392,83.1374,382000.0],["2021-06-29",83.4022,84.1967,82.647,83.8142,378700.0],["2021-06-30",83.7848,83.8044,82.3331,82.9412,427500.0],["2021-07-01",82.9412,84.3635,82.9412,84.1183,711300.0],["2021-07-02",84.795,84.795,82.902,83.314,365300.0],["2021-07-06",83.6671,84.2164,82.4999,83.9025,412300.0],["2021-07-07",84.1379,85.2365,83.569,85.1874,601400.0],["2021-07-08",84.6675,85.0501,83.721,84.1673,301800.0],["2021-07-09",84.3635,85.4719,84.2458,85.3934,279600.0],["2021-07-12",85.3542,86.1977,85.1923,85.8446,219700.0],["2021-07-13",85.7073,85.7073,84.643,84.8735,187700.0],["2021-07-14",84.2458,85.2561,83.6033,84.2654,273500.0],["2021-07-15",84.2752,84.5989,83.8093,84.03,213100.0],["2021-07-16",83.9466,84.4518,83.5494,83.8731,286000.0],["2021-07-19",83.3924,83.7652,82.235,82.8334,334300.0],["2021-07-20",82.9903,85.8348,82.5931,85.1482,434000.0],["2021-07-21",85.4718,86.7372,85.4718,85.9329,314000.0],["2021-07-22",86.1192,86.7175,85.8151,86.08,201400.0],["2021-07-23",86.4527,87.2472,86.0604,86.1388,358200.0],["2021-07-26",86.0506,86.5214,85.2708,85.7269,256200.0],["2021-07-27",85.3836,85.6876,84.8441,85.2561,273100.0],["2021-07-28",85.2855,85.771,84.3537,85.5111,1018300.0],["2021-07-29",85.4424,86.2075,81.52,85.2855,609600.0],["2021-07-30",84.2752,86.4527,83.6475,85.0697,325200.0],["2021-08-02",85.6778,86.4233,84.6185,86.0113,269200.0],["2021-08-03",86.4331,86.644,85.3443,85.825,207600.0],["2021-08-04",85.5013,86.335,84.8833,86.1584,185200.0],["2021-08-05",86.5312,86.9628,85.9034,86.7273,260000.0],["2021-08-06",87.2864,87.6984,86.6293,87.1785,317700.0],["2021-08-09",87.463,88.0417,86.3939,87.1393,187500.0],["2021-08-10",87.1197,87.2668,85.2463,86.0506,252100.0],["2021-08-11",85.5013,86.9137,85.3591,85.8446,245600.0],["2021-08-12",86.08,86.5508,85.3443,86.1486,151200.0],["2021-08-13",86.4331,86.5655,85.8544,86.3742,101200.0],["2021-08-16",86.3939,86.5116,85.3963,86.2173,123700.0],["2021-08-17",85.8348,86.3154,84.9422,85.2561,143300.0],["2021-08-18",85.2462,85.7661,83.2698,83.5003,218000.0],["2021-08-19",82.8431,84.3929,82.6372,84.1085,178000.0],["2021-08-20",84.5106,85.5601,84.491,85.0206,179600.0],["2021-08-23",85.0599,86.4478,85.0599,85.4424,184700.0],["2021-08-24",85.5699,86.4527,85.0697,86.384,168300.0],["2021-08-25",86.4723,86.8549,85.5013,85.7269,253900.0],["2021-08-26",85.7073,86.0309,84.9716,85.7563,181000.0],["2021-08-27",85.9034,87.4238,85.7955,87.2962,194500.0],["2021-08-30",87.6003,88.0711,87.0805,87.1785,242600.0],["2021-08-31",87.1785,87.1785,84.95,85.4212,600700.0],["2021-09-01",85.4507,85.7354,84.0517,85.1169,394700.0],["2021-09-02",85.5292,86.2557,84.7046,85.4703,268500.0],["2021-09-03",85.7157,87.7136,85.7157,86.7957,322100.0],["2021-09-07",86.4717,86.6091,83.9486,84.0566,321400.0],["2021-09-08",84.3511,86.4128,83.8406,85.7059,420200.0],["2021-09-09",85.9808,87.4092,85.6961,85.8139,481900.0],["2021-09-10",85.9023,86.1968,83.9879,84.2529,344000.0],["2021-09-13",85.1267,85.8336,83.9683,83.9879,352900.0],["2021-09-14",84.1548,86.4324,82.8,83.173,305700.0],["2021-09-15",83.5657,85.0383,83.065,83.7817,604300.0],["2021-09-16",83.8014,84.4493,83.1829,83.2614,293100.0],["2021-09-17",83.3203,83.5265,81.9262,82.6723,1042900.0],["2021-09-20",81.4059,82.8589,80.9307,82.4171,544900.0],["2021-09-21",82.8589,83.0651,81.9557,82.0244,191900.0],["2021-09-22",82.3778,82.7735,81.6808,82.0441,263600.0],["2021-09-23",82.3386,82.8687,81.8575,82.0048,280400.0],["2021-09-24",81.5826,82.1079,81.2881,81.9459,245700.0],["2021-09-27",81.6219,81.9655,79.2559,80.3554,360000.0],["2021-09-28",79.8548,80.5027,78.9319,79.7173,433500.0],["2021-09-29",80.0904,81.1997,79.7173,80.3751,402200.0],["2021-09-30",80.6107,81.4943,79.2363,79.305,358000.0],["2021-10-01",79.7566,81.5826,79.413,80.4733,457700.0],["2021-10-04",80.4144,80.7482,78.765,79.7173,387100.0],["2021-10-05",79.8449,81.1997,79.7173,80.6107,306100.0],["2021-10-06",80.7383,80.7383,79.2657,79.8155,237900.0],["2021-10-07",80.65,81.9361,80.4045,80.4831,449700.0],["2021-10-08",79.3443,82.4073,79.0988,82.1422,700900.0],["2021-10-11",82.1422,82.6792,80.9298,81.0918,348300.0],["2021-10-12",81.1212,82.8392,81.1212,82.3386,247700.0],["2021-10-13",81.4354,82.8196,80.9887,81.7004,363900.0],["2021-10-14",82.7116,82.7116,81.4844,82.0539,255000.0],["2021-10-15",82.4662,82.746,81.5924,81.9557,212200.0],["2021-10-18",81.8084,82.152,80.8561,81.671,378700.0],["2021-10-19",82.0735,82.8785,81.4255,82.5938,312200.0],["2021-10-20",82.9178,83.5363,81.7986,82.368,265900.0],["2021-10-21",82.8785,84.41,82.2306,83.016,741000.0],["2021-10-22",82.8589,84.4787,82.5742,84.1646,330800.0],["2021-10-25",84.3904,85.1267,83.4479,84.8224,561300.0],["2021-10-26",85.4605,86.7269,84.7733,85.7943,362200.0],["2021-10-27",86.0103,87.0313,85.1856,85.49,461800.0],["2021-10-28",83.124,87.4632,81.4943,85.9514,538000.0],["2021-10-29",86.4717,87.7872,85.9514,87.4731,646100.0],["2021-11-01",87.5025,88.0228,86.403,88.0228,507000.0],["2021-11-02",88.2388,89.8194,87.316,89.7801,608200.0],["2021-11-03",89.7801,91.1546,88.607,91.1055,843100.0],["2021-11-04",92.0774,92.1854,90.0943,91.6946,873500.0],["2021-11-05",92.2247,93.4715,91.7289,92.7745,1069300.0],["2021-11-08",93.2653,93.8642,91.9645,93.3733,578500.0],["2021-11-09",93.2653,93.8151,92.5389,93.8053,465400.0],["2021-11-10",93.4813,94.5416,91.6749,92.745,607100.0],["2021-11-11",92.6959,93.5108,92.2149,93.2653,285800.0],["2021-11-12",93.3144,94.1882,93.2162,94.1293,396700.0],["2021-11-15",94.2471,94.8754,93.82,94.8361,399700.0],["2021-11-16",95.1895,95.808,94.3698,95.6117,503900.0],["2021-11-17",95.7786,96.3185,94.7281,96.2007,852700.0],["2021-11-18",96.7701,97.0156,95.7884,96.6229,720100.0],["2021-11-19",96.3087,96.6474,95.1994,96.1124,904900.0],["2021-11-22",97.4377,97.4377,94.4729,95.0717,710100.0],["2021-11-23",94.6103,95.327,93.5893,94.9441,872700.0],["2021-11-24",94.3845,95.5233,94.0409,95.2583,412600.0],["2021-11-26",94.0802,94.9147,93.3979,94.2373,511300.0],["2021-11-29",94.3158,96.1811,92.3032,95.5233,413000.0],["2021-11-30",95.5528,96.2406,92.7525,94.3246,1143200.0],["2021-12-01",95.3072,96.3782,93.3617,94.3148,706300.0],["2021-12-02",94.5015,96.6238,94.0102,96.4469,604300.0],["2021-12-03",96.7515,97.2526,92.6445,94.0495,1019500.0],["2021-12-06",93.9513,93.9513,90.5909,92.3595,792500.0],["2021-12-07",92.556,94.5997,92.556,94.5899,774100.0],["2021-12-08",94.7373,95.7984,94.5162,95.2679,320200.0],["2021-12-09",94.924,95.4251,92.954,93.0375,561100.0],["2021-12-10",93.7744,94.5801,93.0473,93.6074,319300.0],["2021-12-13",93.6958,94.305,92.4774,93.8333,526000.0],["2021-12-14",93.008,93.4796,91.7504,92.841,546800.0],["2021-12-15",92.9884,94.0495,92.1041,93.6467,491600.0],["2021-12-16",94.5604,95.1008,91.9812,92.6838,714100.0],["2021-12-17",92.1827,93.5681,90.8277,93.2831,896200.0],["2021-12-20",92.4971,92.6445,91.21,92.4087,606300.0],["2021-12-21",92.9687,93.3519,91.6226,92.7722,654000.0],["2021-12-22",93.0277,93.7253,91.9567,93.5877,1009500.0],["2021-12-23",94.1576,97.7537,94.0692,97.1642,748000.0],["2021-12-27",99.7483,100.5147,97.9306,99.6304,765000.0],["2021-12-28",99.6893,100.5442,99.651,100.2101,471600.0],["2021-12-29",99.3553,100.0922,98.8149,98.9033,368100.0],["2021-12-30",98.9328,99.6245,98.3236,98.3924,248700.0],["2021-12-31",98.2548,99.2275,97.8716,98.3924,264200.0],["2022-01-03",98.186,98.5005,93.853,94.7864,765200.0],["2022-01-04",94.6685,95.0713,90.1979,92.4381,1191200.0],["2022-01-05",92.2908,92.6936,89.0385,89.8442,1156200.0],["2022-01-06",88.5767,89.9916,88.5178,89.3235,644200.0],["2022-01-07",89.4119,90.1979,88.9304,89.9032,770300.0],["2022-01-10",89.068,90.3944,88.2623,90.2962,598200.0],["2022-01-11",90.2962,92.4578,89.6772,92.3399,520600.0],["2022-01-12",92.5855,93.0866,91.3524,92.4185,551900.0],["2022-01-13",92.5266,92.5266,89.8344,90.0505,652900.0],["2022-01-14",89.8049,90.2647,88.7241,90.1095,550800.0],["2022-01-18",88.5305,89.628,88.1454,89.4315,644900.0],["2022-01-19",89.9032,90.8366,88.901,89.4119,487100.0],["2022-01-20",90.2667,90.9054,88.7732,89.5593,609000.0],["2022-01-21",89.2645,89.854,87.2405,87.8889,745200.0],["2022-01-24",86.7983,88.164,84.1749,88.0167,798100.0],["2022-01-25",86.7295,89.2154,85.3461,87.4664,1660400.0],["2022-01-26",88.4392,88.4392,80.1465,80.6967,1668200.0],["2022-01-27",81.0013,82.0035,78.3386,79.1148,869400.0],["2022-01-28",79.3997,81.2666,78.3061,81.2666,622300.0],["2022-01-31",81.1585,83.8703,79.7927,83.2906,753500.0],["2022-02-01",83.6542,85.4424,81.6694,82.9566,886900.0],["2022-02-02",82.9565,83.8703,82.3965,82.6323,582300.0],["2022-02-03",82.4358,82.8878,78.1175,82.2589,1113700.0],["2022-02-04",81.3943,82.9566,80.5984,82.5144,576900.0],["2022-02-07",82.4554,84.0865,80.5591,82.8288,585500.0],["2022-02-08",82.367,83.7426,81.4925,83.4969,721800.0],["2022-02-09",84.5876,85.6782,84.2191,85.1476,474500.0],["2022-02-10",83.9096,84.9708,82.7797,83.438,430600.0],["2022-02-11",83.3889,83.6296,81.2469,81.9838,495700.0],["2022-02-14",81.6989,82.6126,80.6475,81.0013,449300.0],["2022-02-15",82.2,83.0351,81.807,82.8976,328200.0],["2022-02-16",81.8266,82.6913,81.2469,82.4751,384300.0],["2022-02-17",82.1214,82.3768,80.4019,80.4412,344200.0],["2022-02-18",80.2054,81.5613,78.9379,79.2622,395100.0],["2022-02-22",78.5449,80.0777,77.975,78.5056,440100.0],["2022-02-23",79.4292,80.5493,77.6017,77.6409,490000.0],["2022-02-24",75.3025,79.9008,75.3025,79.5766,511400.0],["2022-02-25",80.0384,81.4827,79.3506,81.3845,544200.0],["2022-02-28",81.3451,83.7645,80.5583,83.0859,1046900.0],["2022-03-01",82.8794,84.0694,82.2499,83.4105,702100.0],["2022-03-02",83.4891,84.9939,83.0859,84.3841,712100.0],["2022-03-03",85.3775,86.0462,84.2956,84.6989,975200.0],["2022-03-04",84.4628,87.4526,84.1481,86.0167,845900.0],["2022-03-07",85.9971,86.3265,83.2187,83.5088,777400.0],["2022-03-08",83.0073,83.9022,81.0501,82.0434,762700.0],["2022-03-09",83.5973,84.0645,82.4762,83.0859,1031400.0],["2022-03-10",82.0434,82.6483,80.2043,81.886,693100.0],["2022-03-11",82.2499,82.5843,81.1976,81.5812,386800.0],["2022-03-14",81.9746,83.5875,79.8846,82.3581,379100.0],["2022-03-15",82.9285,84.7677,79.5355,84.6595,595400.0],["2022-03-16",85.0529,88.6132,84.6595,85.9872,1005500.0],["2022-03-17",86.0659,87.3543,85.9872,86.8134,866400.0],["2022-03-18",86.715,88.5247,86.1151,88.3968,793400.0],["2022-03-21",88.4951,88.4951,87.1576,87.5117,304400.0],["2022-03-22",87.3051,88.1853,86.9412,87.905,546800.0],["2022-03-23",87.5117,88.1116,86.1446,86.3118,521400.0],["2022-03-24",86.3118,88.0034,85.3381,86.2626,496300.0],["2022-03-25",86.7544,87.8067,86.0167,86.6757,426300.0],["2022-03-28",87.0592,88.623,86.8724,88.5836,448200.0],["2022-03-29",89.4688,89.5377,87.5707,88.1509,570800.0],["2022-03-30",87.7084,87.9296,86.3511,86.5183,565100.0],["2022-03-31",86.5478,87.6297,86.1839,86.42,658600.0],["2022-04-01",86.6855,88.0329,85.761,87.2855,2340000.0],["2022-04-04",87.1084,88.505,86.9707,87.374,457800.0],["2022-04-05",87.3051,90.4818,86.6265,89.518,1578300.0],["2022-04-06",89.4737,90.767,88.2198,88.3378,897000.0],["2022-04-07",88.5443,89.3705,86.7544,88.505,848100.0],["2022-04-08",88.4755,89.6606,88.387,88.6624,522900.0],["2022-04-11",88.5935,89.0951,86.361,86.5773,479400.0],["2022-04-12",85.8791,87.433,84.5809,84.6005,598500.0],["2022-04-13",84.9054,86.0708,84.1284,85.6627,916200.0],["2022-04-14",86.1151,86.479,84.2169,84.276,460800.0],["2022-04-18",83.8924,84.2366,81.3255,81.7385,372800.0],["2022-04-19",81.9647,83.6268,81.6598,83.1351,579400.0],["2022-04-20",83.4498,84.2268,82.3778,82.4466,735900.0],["2022-04-21",83.6662,83.6662,79.8404,79.9879,621400.0],["2022-04-22",80.0666,80.6272,77.6767,77.775,612900.0],["2022-04-25",77.3128,78.5127,76.5309,78.4241,606700.0],["2022-04-26",78.4241,78.4241,76.3293,76.3883,653300.0],["2022-04-27",76.0637,77.775,76.0244,76.5161,712300.0],["2022-04-28",74.2443,75.631,72.6805,74.0082,1509900.0],["2022-04-29",72.6805,73.9591,69.8579,70.0152,1171900.0],["2022-05-02",70.2119,71.1463,67.8614,68.9826,1281200.0],["2022-05-03",69.0514,69.6612,67.7532,67.763,1151400.0],["2022-05-04",67.7433,68.4416,65.7468,68.0974,1790500.0],["2022-05-05",67.9401,68.3285,63.7307,64.5667,1445100.0],["2022-05-06",64.2814,64.2814,62.0391,62.816,1483500.0],["2022-05-09",62.2161,62.2161,59.2558,59.482,1190300.0],["2022-05-10",60.6425,61.6752,58.8328,61.3211,2372000.0],["2022-05-11",60.5933,62.7275,60.5146,62.0292,1574400.0],["2022-05-12",61.921,64.783,61.3113,64.4486,2218800.0],["2022-05-13",64.783,66.9074,64.6256,66.1599,1338400.0],["2022-05-16",65.737,65.737,63.4061,63.5241,519400.0],["2022-05-17",64.0946,65.6288,63.1996,64.5568,584000.0],["2022-05-18",63.6913,64.0651,62.0194,62.3439,565300.0],["2022-05-19",61.4686,64.1044,61.4686,63.6225,859500.0],["2022-05-20",64.1339,65.1863,62.9439,64.6847,864000.0],["2022-05-23",65.0486,65.619,64.429,64.9404,607800.0],["2022-05-24",64.3109,64.5273,62.9045,64.2519,562200.0],["2022-05-25",64.1339,65.3829,63.8585,64.547,590100.0],["2022-05-26",64.8224,65.9829,64.3562,65.7665,357400.0],["2022-05-27",66.1304,67.822,66.1304,67.763,551400.0],["2022-05-31",67.7827,67.7827,66.0793,66.5716,714200.0],["2022-06-01",66.6898,67.2805,65.2719,66.2368,606500.0],["2022-06-02",66.0104,67.9895,66.0104,67.6449,417200.0],["2022-06-03",66.8473,68.7329,66.2171,66.6011,284500.0],["2022-06-06",67.6646,69.3975,66.9655,67.0836,351200.0],["2022-06-07",66.2664,68.1667,66.0301,68.0486,532500.0],["2022-06-08",67.5267,68.1175,67.0885,67.5169,711000.0],["2022-06-09",67.5956,68.2455,67.0147,67.0147,515100.0],["2022-06-10",66.2664,67.4676,65.134,66.7981,1177000.0],["2022-06-13",64.9273,65.8331,64.3266,65.0159,534200.0],["2022-06-14",65.0848,65.3753,63.3321,63.7457,564200.0],["2022-06-15",64.4448,66.2319,63.9328,65.6657,578200.0],["2022-06-16",64.0115,67.0393,63.8786,65.8528,1025300.0],["2022-06-17",65.8331,67.5612,65.8331,66.3255,1499600.0],["2022-06-21",66.7291,67.9895,66.5519,67.7827,511300.0],["2022-06-22",67.2215,69.7914,67.2215,69.4566,618300.0],["2022-06-23",70.0277,71.8,70.0277,71.7016,676200.0],["2022-06-24",72.0757,73.3065,71.3077,72.9422,2177200.0],["2022-06-27",73.0112,73.0112,71.2634,72.2234,432200.0],["2022-06-28",72.5484,72.8241,70.5692,70.7662,462700.0],["2022-06-29",70.4511,70.6825,68.5409,68.5803,972000.0],["2022-06-30",68.403,68.5114,67.1329,67.2018,1246100.0],["2022-07-01",66.5519,68.1175,66.2959,67.5956,1591700.0],["2022-07-05",67.8516,70.0671,66.9655,69.8308,1009300.0],["2022-07-06",69.8111,70.0868,68.0486,68.1175,903200.0],["2022-07-07",67.8319,68.6886,66.3254,68.4818,975800.0],["2022-07-08",68.0387,69.5748,67.8024,69.5255,547400.0],["2022-07-11",69.6338,69.6338,68.531,69.4172,671900.0],["2022-07-12",69.7914,70.4757,67.1033,67.4282,539800.0],["2022-07-13",66.6996,68.728,66.6208,67.6153,568800.0],["2022-07-14",66.8473,67.6793,65.5476,66.5814,572900.0],["2022-07-15",66.9359,67.507,66.4722,67.3889,559900.0],["2022-07-18",68.1175,68.4227,66.8079,66.8768,504700.0],["2022-07-19",67.6153,68.3735,67.0639,67.9009,587000.0],["2022-07-20",68.1569,69.1858,68.088,68.4621,631900.0],["2022-07-21",68.6492,70.8548,68.5015,69.9785,613800.0],["2022-07-22",70.0966,70.2837,69.3286,69.88,441500.0],["2022-07-25",69.88,70.392,67.7926,68.4621,523100.0],["2022-07-26",68.019,68.019,65.6657,66.2565,861600.0],["2022-07-27",67.0344,67.4381,65.9906,66.6996,1143800.0],["2022-07-28",66.7193,69.3384,66.6405,68.8166,731300.0],["2022-07-29",68.7181,69.8209,68.7083,69.4369,804000.0],["2022-08-01",69.0923,69.5797,68.403,68.6,567800.0],["2022-08-02",67.9304,69.6397,67.9304,68.7181,779900.0],["2022-08-03",68.5212,68.9052,66.2959,67.5464,754700.0],["2022-08-04",67.6153,70.8548,67.5218,69.2006,638100.0],["2022-08-05",68.3538,69.2006,66.8296,68.216,352700.0],["2022-08-08",68.9249,71.3176,68.8855,70.9237,672400.0],["2022-08-09",70.6677,70.6677,68.9938,69.3877,543300.0],["2022-08-10",70.0572,70.7868,69.8406,70.5692,345500.0],["2022-08-11",71.0616,71.5539,70.5811,71.3865,586500.0],["2022-08-12",71.2683,72.253,70.7101,72.1841,260000.0],["2022-08-15",72.253,73.2278,71.8985,73.0604,418300.0],["2022-08-16",72.6173,73.2376,72.0757,73.2278,637300.0],["2022-08-17",72.8339,73.4149,72.4056,73.2179,497300.0],["2022-08-18",73.2179,73.5921,72.7355,73.5429,442100.0],["2022-08-19",73.5232,73.5232,71.2782,71.869,554300.0],["2022-08-22",71.2979,71.6425,70.0868,70.6874,470000.0],["2022-08-23",70.6874,70.8597,69.8505,70.392,445900.0],["2022-08-24",70.5397,71.5342,70.2443,71.2585,441600.0],["2022-08-25",71.4948,71.805,70.776,71.4259,523300.0],["2022-08-26",71.5047,71.5047,68.9643,69.4074,484200.0],["2022-08-29",68.9249,69.6781,67.9796,68.1864,408200.0],["2022-08-30",68.659,69.0923,67.2214,67.5661,407400.0],["2022-08-31",67.9505,68.9265,67.7731,68.6012,775500.0],["2022-09-01",68.0097,68.3942,65.1509,67.7238,916000.0],["2022-09-02",68.266,68.3843,65.5403,65.8311,517400.0],["2022-09-06",65.9395,66.8958,65.3283,66.0381,431900.0],["2022-09-07",66.0381,66.0381,64.4116,64.9045,1041900.0],["2022-09-08",64.5101,65.9297,64.3524,65.6734,936500.0],["2022-09-09",65.91,67.4577,65.4368,67.0338,536100.0],["2022-09-12",67.1422,67.9703,66.67,67.0633,638300.0],["2022-09-13",65.7029,65.7769,64.6679,65.072,642500.0],["2022-09-14",65.3283,65.3481,63.9975,64.3327,733900.0],["2022-09-15",63.9187,64.4461,62.6864,63.0019,878600.0],["2022-09-16",62.6963,63.9482,62.0555,63.4455,982100.0],["2022-09-19",63.2582,63.2582,61.3753,61.9274,744100.0],["2022-09-20",61.8189,62.3858,60.3649,60.4684,709000.0],["2022-09-21",60.774,61.5429,59.9065,59.9065,927600.0],["2022-09-22",59.9262,60.2614,59.1967,59.3446,800700.0],["2022-09-23",59.246,59.4826,58.4278,58.7728,771500.0],["2022-09-26",58.4081,58.7334,57.7378,58.2208,1093900.0],["2022-09-27",58.5954,58.8714,57.028,57.2054,877200.0],["2022-09-28",57.2449,57.9251,56.8308,57.7575,1102600.0],["2022-09-29",57.5899,57.7427,56.6041,56.8604,777000.0],["2022-09-30",56.8013,57.3139,55.4064,55.6183,1090100.0],["2022-10-03",55.6084,57.0378,54.8494,56.7618,1323300.0],["2022-10-04",57.6885,58.2504,57.097,57.7575,1198600.0],["2022-10-05",57.028,57.8462,56.8407,57.0773,832200.0],["2022-10-06",56.7717,58.1616,54.8691,56.6337,701800.0],["2022-10-07",55.983,56.1999,54.041,54.5438,737800.0],["2022-10-10",54.9184,54.9184,52.3159,52.3258,576100.0],["2022-10-11",52.168,52.5919,50.9161,51.4681,1291400.0],["2022-10-12",51.9709,52.9862,51.6653,52.3849,1018300.0],["2022-10-13",50.9851,53.8932,50.7386,53.4791,1168100.0],["2022-10-14",54.0213,54.9135,52.3455,52.6018,1100600.0],["2022-10-17",53.8439,54.7311,53.2702,54.1396,958800.0],["2022-10-18",55.4507,55.8894,53.7542,53.9227,1063000.0],["2022-10-19",53.7453,53.8833,52.237,52.5919,514100.0],["2022-10-20",52.8384,53.3608,52.2173,52.4342,467100.0],["2022-10-21",52.375,53.7059,51.6949,53.3608,851000.0],["2022-10-24",53.558,53.8045,52.2863,52.3356,794500.0],["2022-10-25",52.7497,54.1988,52.7497,53.7749,1362200.0],["2022-10-26",54.0608,54.7015,52.9764,52.9862,873900.0],["2022-10-27",53.7256,55.431,53.006,53.3707,1382700.0],["2022-10-28",53.42,55.086,53.4003,54.879,651700.0],["2022-10-31",54.6029,55.1944,54.1889,54.2973,848400.0],["2022-11-01",55.2043,55.3423,53.7946,54.8691,1590200.0],["2022-11-02",54.8494,56.0028,53.7946,54.4748,886400.0],["2022-11-03",53.5974,55.3127,53.0553,54.7508,1053900.0],["2022-11-04",54.9874,55.5,53.351,55.0761,954700.0],["2022-11-07",55.3324,55.4606,54.4846,55.0761,618900.0],["2022-11-08",55.1057,56.7224,54.7705,56.6337,988600.0],["2022-11-09",56.2886,56.7618,55.5789,55.6183,621800.0],["2022-11-10",57.3632,58.4672,57.1069,58.3292,889900.0],["2022-11-11",58.5362,58.7728,57.6392,58.2109,810200.0],["2022-11-14",58.0138,58.6545,57.3139,57.3632,778500.0],["2022-11-15",58.1321,58.763,57.5504,57.6687,1022900.0],["2022-11-16",57.649,58.0236,56.9294,56.9491,563500.0],["2022-11-17",56.3774,56.8801,55.7563,56.8308,470600.0],["2022-11-18",57.2251,57.3927,56.057,56.4365,497400.0],["2022-11-21",56.4858,57.2054,56.2196,57.0378,483400.0],["2022-11-22",56.9491,57.4815,56.7027,56.9097,453100.0],["2022-11-23",56.8703,57.4568,56.683,57.2054,657700.0],["2022-11-25",57.0181,57.5061,56.9787,57.3237,162600.0],["2022-11-28",57.0576,57.3237,56.683,57.304,1183000.0],["2022-11-29",57.4815,58.6151,57.4815,57.6983,635700.0],["2022-11-30",57.9846,60.7683,57.797,60.6696,932800.0],["2022-12-01",60.7387,62.328,60.334,62.0911,773700.0],["2022-12-02",61.3803,62.8512,61.3112,62.6044,613200.0],["2022-12-05",62.8709,63.2362,61.716,63.1375,766200.0],["2022-12-06",63.0881,64.401,62.792,63.9173,961500.0],["2022-12-07",64.174,65.0525,62.7426,63.5224,1643600.0],["2022-12-08",63.3941,64.4109,63.0091,63.3842,1160100.0],["2022-12-09",62.9697,63.9272,62.8315,63.7199,1410700.0],["2022-12-12",64.2628,65.2105,63.9765,64.6379,3071000.0],["2022-12-13",65.2796,65.9113,64.0752,64.707,1452600.0],["2022-12-14",64.4405,64.9834,63.2263,63.3842,1031400.0],["2022-12-15",62.8216,63.5718,62.3675,63.325,1627600.0],["2022-12-16",63.098,63.4879,61.6123,62.0812,5258800.0],["2022-12-19",61.8443,62.3181,60.413,60.9065,749000.0],["2022-12-20",60.6499,61.1336,59.6035,60.9855,759100.0],["2022-12-21",61.6271,62.4859,60.9658,62.4761,913500.0],["2022-12-22",62.0911,62.3971,60.7288,62.328,755200.0],["2022-12-23",62.2589,64.2628,61.8641,63.4435,1708200.0],["2022-12-27",64.3023,64.4306,63.1177,63.5126,1222700.0],["2022-12-28",63.5718,64.4504,63.2362,63.5718,1242300.0],["2022-12-29",64.2134,65.7139,63.8976,65.319,568700.0],["2022-12-30",64.628,65.4967,63.5323,64.095,460100.0],["2023-01-03",64.9143,65.7238,63.7593,64.4997,488100.0],["2023-01-04",64.6083,64.9933,62.5649,63.1177,749600.0],["2023-01-05",62.3477,63.9074,61.6469,62.7031,1391100.0],["2023-01-06",63.6409,66.01,62.2688,65.862,671100.0],["2023-01-09",66.4246,68.4039,65.8916,67.3624,821500.0],["2023-01-10",67.007,68.6753,67.007,67.8856,863300.0],["2023-01-11",68.5569,69.9537,66.9774,69.3564,886000.0],["2023-01-12",70.4522,70.8766,69.0109,70.3337,583600.0],["2023-01-13",70.3337,71.2221,70.1017,70.6891,500500.0],["2023-01-17",71.3702,72.1846,70.4324,71.3801,1096700.0],["2023-01-18",72.1698,72.2784,71.0938,71.8934,965300.0],["2023-01-19",71.4788,72.1303,70.1758,70.235,681200.0],["2023-01-20",70.6792,71.9329,69.8401,71.3208,450000.0],["2023-01-23",71.4295,71.6664,69.9043,71.5578,583200.0],["2023-01-24",71.5479,71.617,69.9981,70.6792,761000.0],["2023-01-25",69.8599,73.0681,69.2429,72.9398,792300.0],["2023-01-26",73.1865,74.5192,72.9496,74.2132,847200.0],["2023-01-27",74.0059,75.2398,73.4728,75.0029,606100.0],["2023-01-30",74.687,75.2102,73.3543,73.4234,797400.0],["2023-01-31",73.0483,73.611,72.5943,73.5814,871200.0],["2023-02-01",73.5814,75.2595,73.2655,74.6278,945400.0],["2023-02-02",75.5162,75.5162,69.9784,70.4127,1891100.0],["2023-02-03",69.8105,72.3277,69.3564,71.0444,968400.0],["2023-02-06",70.2646,72.8312,69.9389,72.3968,901900.0],["2023-02-07",72.3179,73.9812,71.612,73.7393,619200.0],["2023-02-08",73.384,73.769,72.614,72.6732,704800.0],["2023-02-09",73.078,73.1372,71.5676,72.1106,543300.0],["2023-02-10",72.0513,72.7719,71.5183,72.7423,412000.0],["2023-02-13",73.1175,73.7295,72.2883,72.8016,485300.0],["2023-02-14",72.92,74.2428,72.5745,73.5123,803400.0],["2023-02-15",73.1964,74.7956,72.7078,74.6969,633300.0],["2023-02-16",74.0158,74.0158,72.1698,72.3179,710700.0],["2023-02-17",71.8045,72.4955,70.8569,71.6367,620400.0],["2023-02-21",71.6367,72.5548,70.4818,71.1629,1361600.0],["2023-02-22",71.3505,74.5291,69.544,70.4719,459100.0],["2023-02-23",71.2419,71.4591,70.0672,70.4423,427300.0],["2023-02-24",69.8599,70.7779,69.8451,70.1363,644000.0],["2023-02-27",70.926,71.1925,69.6131,70.008,484600.0],["2023-02-28",70.0475,71.5993,69.662,70.0673,1032200.0],["2023-03-01",70.2748,70.858,69.3853,70.7394,654800.0],["2023-03-02",70.6603,71.8266,70.0178,71.6586,558100.0],["2023-03-03",72.1627,73.6947,71.6685,73.6453,943100.0],["2023-03-06",73.3784,73.7392,71.5499,71.5894,989400.0],["2023-03-07",71.7871,72.0935,70.5417,71.0161,831200.0],["2023-03-08",70.858,71.4016,70.5318,70.7295,454100.0],["2023-03-09",70.7097,70.7888,69.8399,69.8399,700200.0],["2023-03-10",69.5434,69.7757,67.2009,67.6062,904400.0],["2023-03-13",67.3887,68.2041,66.252,66.5782,929900.0],["2023-03-14",67.5864,68.8515,66.8056,68.7527,696300.0],["2023-03-15",68.0905,69.5731,67.448,69.2271,1010100.0],["2023-03-16",69.3952,73.4377,68.8911,73.329,1682100.0],["2023-03-17",73.7441,75.5627,73.3487,75.0587,1923900.0],["2023-03-20",75.0587,75.0587,73.5563,74.1691,1311000.0],["2023-03-21",74.7424,74.8511,73.7441,74.4557,860800.0],["2023-03-22",74.1493,74.9203,73.2202,73.2202,725800.0],["2023-03-23",73.4179,74.1147,72.6766,73.1412,468300.0],["2023-03-24",72.8348,73.8429,72.0144,73.6057,406100.0],["2023-03-27",73.6354,74.1691,72.9435,73.1214,478100.0],["2023-03-28",73.2202,74.7819,73.2153,74.5546,569100.0],["2023-03-29",75.1278,77.5198,74.945,77.1837,1322800.0],["2023-03-30",77.5593,78.1424,77.0256,78.1029,962800.0],["2023-03-31",78.6861,79.0518,77.5593,78.1029,1470400.0],["2023-04-03",77.9843,78.2808,77.4506,77.5099,886800.0],["2023-04-04",77.4407,78.6663,77.2035,78.4192,836500.0],["2023-04-05",77.0947,77.0947,71.3324,72.4493,2150100.0],["2023-04-06",72.4987,74.0703,72.1033,73.6057,869200.0],["2023-04-10",73.6354,73.8429,70.6899,70.9667,774800.0],["2023-04-11",71.3126,71.4312,69.0838,69.9684,1236900.0],["2023-04-12",70.601,70.8679,69.3853,69.8992,791700.0],["2023-04-13",69.8202,70.3638,68.901,69.1777,459800.0],["2023-04-14",69.2765,69.7905,67.7643,69.7806,851800.0],["2023-04-17",68.644,70.9667,68.5451,70.9272,981400.0],["2023-04-18",70.8481,72.0095,70.2056,71.6586,1304200.0],["2023-04-19",71.7772,73.833,71.4115,73.0028,1148700.0],["2023-04-20",72.9534,73.5563,71.876,72.0539,995200.0],["2023-04-21",71.8859,72.3505,70.9074,71.4708,799800.0],["2023-04-24",71.5202,71.8365,69.9882,70.5022,1118800.0],["2023-04-25",69.9487,70.2748,68.9405,69.5335,1254400.0],["2023-04-26",69.0888,69.5632,68.2783,68.9306,1155500.0],["2023-04-27",70.7394,71.5894,66.6573,68.5451,1763400.0],["2023-04-28",68.3771,70.3341,68.3771,69.5928,1092300.0],["2023-05-01",69.5928,71.362,69.5928,71.0458,1021100.0],["2023-05-02",70.9865,71.026,69.1481,69.7905,635900.0],["2023-05-03",69.9388,70.0277,67.0724,67.8434,1310300.0],["2023-05-04",67.8335,69.1579,67.3492,69.0789,628400.0],["2023-05-05",69.7707,71.0952,69.2568,71.0062,605900.0],["2023-05-08",71.0062,71.6487,70.3539,71.5894,603900.0],["2023-05-09",71.3719,72.301,70.9074,71.2731,558700.0],["2023-05-10",71.7475,72.8446,70.7097,71.5004,463700.0],["2023-05-11",71.5004,71.9551,70.8283,71.5993,319000.0],["2023-05-12",71.6586,72.1627,71.5993,71.9551,494800.0],["2023-05-15",72.3999,73.7243,72.2763,72.7063,710000.0],["2023-05-16",72.6766,72.9731,71.4312,71.7673,970100.0],["2023-05-17",71.797,72.1923,70.1167,70.4033,737900.0],["2023-05-18",70.2748,70.3984,68.9702,69.5533,684600.0],["2023-05-19",69.6324,70.176,68.8417,69.0789,656100.0],["2023-05-22",69.3952,70.7888,69.069,70.6504,521800.0],["2023-05-23",70.1958,70.428,69.2568,69.5533,478300.0],["2023-05-24",69.5533,69.9931,68.7132,68.9899,415000.0],["2023-05-25",69.0492,69.4347,67.1614,67.6852,561700.0],["2023-05-26",67.6951,69.0097,67.3294,68.2289,894100.0],["2023-05-30",68.387,68.6736,67.1713,68.0015,796600.0],["2023-05-31",67.9026,67.9026,65.8044,66.2597,3993700.0],["2023-06-01",66.6357,67.8481,66.6357,67.2988,743200.0],["2023-06-02",67.2889,70.0056,67.1801,69.6345,762200.0],["2023-06-05",69.6642,70.258,67.7343,68.4865,866500.0],["2023-06-06",68.5162,69.6543,67.4671,68.1005,579700.0],["2023-06-07",67.9619,68.724,67.4127,68.4766,832600.0],["2023-06-08",68.2687,70.1788,67.9421,70.07,807000.0],["2023-06-09",70.1986,70.5401,69.8126,70.0799,511900.0],["2023-06-12",69.8324,69.872,68.437,69.0902,714400.0],["2023-06-13",69.2485,69.8027,67.7343,67.8432,447000.0],["2023-06-14",67.6155,71.3269,67.3285,70.8617,1029100.0],["2023-06-15",70.545,71.1388,69.9215,70.4757,780400.0],["2023-06-16",70.2481,71.0498,69.5454,70.0601,1337200.0],["2023-06-20",69.4861,70.1096,68.9566,69.6048,526600.0],["2023-06-21",69.2089,71.3764,68.4766,68.7042,612500.0],["2023-06-22",68.6646,69.0506,67.9916,68.6646,469000.0],["2023-06-23",68.3182,69.3524,68.0688,68.6646,1671900.0],["2023-06-26",68.338,68.9912,67.378,67.7541,708700.0],["2023-06-27",68.0114,69.5741,68.0114,68.0609,696500.0],["2023-06-28",68.7636,68.7636,67.0118,67.7541,621200.0],["2023-06-29",67.5562,68.1599,67.1999,67.4374,652300.0],["2023-06-30",67.9619,69.0011,67.4572,67.7739,638500.0],["2023-07-03",67.5463,68.2292,66.8733,67.2889,348500.0],["2023-07-05",66.804,66.804,64.2902,65.082,922000.0],["2023-07-06",64.4782,65.656,64.1615,65.171,966400.0],["2023-07-07",64.9632,65.6757,64.6762,64.9236,426700.0],["2023-07-10",64.6861,65.2007,64.6811,65.0324,585200.0],["2023-07-11",65.0226,65.849,65.0028,65.5867,538800.0],["2023-07-12",65.9232,66.705,65.745,66.4576,617200.0],["2023-07-13",66.5269,67.5562,66.2795,67.4176,592500.0],["2023-07-14",67.7739,69.0209,67.7046,68.5459,776300.0],["2023-07-17",68.5953,69.4168,67.764,68.823,758100.0],["2023-07-18",68.8922,70.3867,68.3578,70.3075,738500.0],["2023-07-19",70.8518,71.7327,70.8122,71.5644,829700.0],["2023-07-20",71.4852,73.3458,71.4456,73.3359,1069200.0],["2023-07-21",73.6724,74.1178,72.5244,73.999,803500.0],["2023-07-24",73.999,74.4246,73.3359,74.098,781000.0],["2023-07-25",73.91,74.2267,72.5442,73.4646,721900.0],["2023-07-26",73.7219,74.0881,73.3161,73.8605,710800.0],["2023-07-27",75.345,80.3944,74.0436,79.6304,1751500.0],["2023-07-28",80.8081,82.6291,80.6794,81.8176,994000.0],["2023-07-31",82.1145,82.1145,80.7883,80.9467,768900.0],["2023-08-01",80.9763,81.4514,80.2044,80.4914,679600.0],["2023-08-02",80.2341,80.6547,79.3532,80.0559,816400.0],["2023-08-03",79.9965,81.7334,79.566,81.2534,1074300.0],["2023-08-04",81.1743,82.9062,80.8675,81.59,1427700.0],["2023-08-07",82.5104,84.0147,81.1743,83.0943,713200.0],["2023-08-08",81.4217,81.7137,80.2539,80.9862,845900.0],["2023-08-09",80.9862,81.1842,80.2093,80.531,635700.0],["2023-08-10",80.5904,81.4464,80.2836,80.6596,615400.0],["2023-08-11",79.9669,80.9466,79.7986,80.8279,447000.0],["2023-08-14",80.7586,81.9066,80.6893,81.1743,651600.0],["2023-08-15",81.0357,81.4613,80.1054,80.1747,689700.0],["2023-08-16",79.67,82.3124,79.67,82.1937,1343300.0],["2023-08-17",82.253,82.4906,80.5607,81.8967,925200.0],["2023-08-18",81.1644,82.6687,81.1644,82.4312,508500.0],["2023-08-21",82.2135,84.0048,82.0798,83.411,683600.0],["2023-08-22",83.3615,84.2522,83.2328,83.9949,589700.0],["2023-08-23",83.9256,84.7154,83.8168,84.5293,969400.0],["2023-08-24",84.4402,86.6275,84.2918,84.6976,1033300.0],["2023-08-25",84.6976,85.4398,83.6574,84.4205,621700.0],["2023-08-28",84.5293,85.0637,84.0147,84.6481,1054900.0],["2023-08-29",84.658,85.7763,84.3512,85.1232,741900.0],["2023-08-30",85.2518,86.1821,85.1132,85.707,616100.0],["2023-08-31",85.9646,86.034,85.2315,85.6278,929100.0],["2023-09-01",85.8259,86.1727,84.5776,85.2018,1296400.0],["2023-09-05",84.4885,85.4891,84.3696,84.4984,878900.0],["2023-09-06",84.7064,84.9541,83.1906,83.7355,1119200.0],["2023-09-07",84.1021,84.7362,83.6959,84.7362,1012800.0],["2023-09-08",84.7262,85.4891,83.9039,85.4197,566800.0],["2023-09-11",85.4296,86.2222,85.2018,85.5882,508400.0],["2023-09-12",85.5882,86.0984,84.8154,85.0631,418800.0],["2023-09-13",84.8748,85.1721,83.5968,83.7256,537900.0],["2023-09-14",83.8148,83.9634,83.1014,83.8643,976300.0],["2023-09-15",83.7652,83.8247,81.7739,82.4971,1998900.0],["2023-09-18",82.2594,83.577,82.19,83.2501,684200.0],["2023-09-19",83.359,83.5621,82.616,82.7844,619200.0],["2023-09-20",82.8241,84.0724,82.0761,83.4383,918300.0],["2023-09-21",82.9231,83.2303,81.2389,81.3974,815000.0],["2023-09-22",81.6649,81.9621,80.5256,81.0308,953500.0],["2023-09-25",80.8228,81.1101,80.1442,80.4761,698900.0],["2023-09-26",79.9906,80.7039,79.4556,79.8816,612800.0],["2023-09-27",79.8816,80.1788,79.1921,79.2377,1020400.0],["2023-09-28",79.4655,80.4612,79.0395,79.8321,732100.0],["2023-09-29",80.2878,80.6643,79.0593,79.4556,1024100.0],["2023-10-02",79.3665,79.4853,78.0191,79.2575,1054700.0],["2023-10-03",79.8618,82.3485,78.9305,79.0792,906500.0],["2023-10-04",79.1089,80.6346,78.4946,80.3275,1052600.0],["2023-10-05",80.9813,81.4965,79.8618,81.3677,1208700.0],["2023-10-06",81.0209,83.3273,80.9169,82.9132,893800.0],["2023-10-09",82.6457,83.6711,82.3188,82.398,609200.0],["2023-10-10",82.6358,83.4433,82.086,82.4278,609500.0],["2023-10-11",82.6061,83.2303,82.1603,82.3683,573600.0],["2023-10-12",82.9231,83.1411,82.0909,82.4773,740200.0],["2023-10-13",82.5466,83.5671,82.2296,82.398,970400.0],["2023-10-16",82.725,83.9782,82.4674,82.6853,462100.0],["2023-10-17",82.4278,83.9238,82.2395,83.3987,948500.0],["2023-10-18",83.1609,83.9139,82.2098,82.2395,837000.0],["2023-10-19",81.9721,82.3981,81.1002,81.7046,1010400.0],["2023-10-20",81.6055,82.081,80.59,80.6346,793500.0],["2023-10-23",80.7832,83.6711,80.6494,82.4377,1108400.0],["2023-10-24",82.834,83.5076,82.2891,82.6953,983800.0],["2023-10-25",82.081,83.468,81.6501,82.616,1648700.0],["2023-10-26",80.1987,89.2835,80.1987,87.0643,1482500.0],["2023-10-27",88.0055,88.0055,86.0043,86.8959,1140700.0],["2023-10-30",87.2526,89.0755,86.5789,87.9659,1062000.0],["2023-10-31",88.2928,89.4966,87.6786,89.1746,828700.0],["2023-11-01",90.0266,90.0266,88.5207,89.6402,808400.0],["2023-11-02",90.1851,91.1758,89.9077,90.6805,898900.0],["2023-11-03",91.582,91.7603,90.2247,91.0965,1085800.0],["2023-11-06",91.5226,91.909,90.7994,91.156,533300.0],["2023-11-07",91.3641,91.8594,91.0371,91.1461,488600.0],["2023-11-08",91.5325,91.8891,91.1461,91.7603,488400.0],["2023-11-09",91.6414,92.2359,91.3046,91.5126,566100.0],["2023-11-10",91.6018,92.5876,91.1808,92.3845,443800.0],["2023-11-13",92.3845,92.5826,91.2551,91.9288,515700.0],["2023-11-14",92.7015,93.0582,91.5424,91.7504,570600.0],["2023-11-15",92.0278,92.0625,89.6749,90.4229,1225400.0],["2023-11-16",92.0774,92.1071,90.9678,91.4433,1114600.0],["2023-11-17",91.1659,92.6817,90.949,92.5529,514500.0],["2023-11-20",92.2458,93.1523,91.5325,92.5529,458900.0],["2023-11-21",92.7312,94.0786,92.4836,93.5535,548900.0],["2023-11-22",94.1083,94.683,93.722,94.2371,370400.0],["2023-11-24",94.6136,95.1288,94.3065,94.4749,195700.0],["2023-11-27",94.3758,95.7331,94.3659,95.1783,655600.0],["2023-11-28",94.2569,95.3765,93.4346,93.6823,1181000.0],["2023-11-29",93.5734,94.9604,93.1275,94.1282,1045300.0],["2023-11-30",93.9794,96.2999,93.7265,96.0916,1292700.0],["2023-12-01",95.8933,96.3693,93.8406,93.9993,1233600.0],["2023-12-04",94.4157,94.6389,93.3051,93.8505,1020300.0],["2023-12-05",93.6323,95.0554,93.6026,94.0389,1184400.0],["2023-12-06",93.7216,94.4058,90.9301,91.9168,1243200.0],["2023-12-07",92.0655,92.3432,90.3301,90.7069,891200.0],["2023-12-08",90.6276,91.2325,89.1104,89.5963,1424600.0],["2023-12-11",89.5963,91.53,88.912,91.411,1909900.0],["2023-12-12",91.768,92.3035,90.5086,90.8458,1134700.0],["2023-12-13",91.054,91.3892,88.5352,89.6459,1736600.0],["2023-12-14",89.9929,90.102,86.6907,87.2064,2413800.0],["2023-12-15",85.3619,87.6725,85.3421,87.5039,4522900.0],["2023-12-18",88.2377,89.7599,88.0691,89.2889,1159400.0],["2023-12-19",89.1104,89.6756,88.4311,89.6558,699300.0],["2023-12-20",89.5169,90.5979,88.8525,88.8525,820200.0],["2023-12-21",89.0905,90.469,88.8079,90.2409,814800.0],["2023-12-22",90.1417,90.8755,89.9037,90.4491,627800.0],["2023-12-26",90.5582,91.4209,89.755,89.7748,365500.0],["2023-12-27",89.4971,89.9434,89.2095,89.8739,614900.0],["2023-12-28",90.1417,90.6772,89.3087,89.6161,432100.0],["2023-12-29",89.8343,90.6177,89.3781,90.1219,527200.0],["2024-01-02",89.7649,90.0872,87.7518,88.5253,832700.0],["2024-01-03",88.793,89.3285,87.8807,88.2278,911400.0],["2024-01-04",89.2294,94.624,88.9765,94.3066,2764400.0],["2024-01-05",94.6537,95.2983,91.9961,92.2242,1682400.0],["2024-01-08",93.8009,95.1744,93.0274,94.505,1604300.0],["2024-01-09",93.8802,94.1877,92.4225,92.5217,1101600.0],["2024-01-10",93.0869,93.8902,92.2738,93.0671,1558300.0],["2024-01-11",93.2158,94.629,92.9283,94.2571,1309100.0],["2024-01-12",95.1992,96.1908,94.7033,95.1099,921400.0],["2024-01-16",94.7826,96.0619,94.2075,94.8818,782900.0],["2024-01-17",94.2075,95.0107,93.5232,94.4356,654900.0],["2024-01-18",95.0504,97.242,94.5595,97.2122,1599600.0],["2024-01-19",97.7775,98.4072,96.875,97.1329,929500.0],["2024-01-22",97.6882,98.4617,97.0783,97.2618,784700.0],["2024-01-23",97.2618,97.3213,96.0718,96.9643,728600.0],["2024-01-24",97.2816,97.8072,96.1313,97.004,545300.0],["2024-01-25",97.2618,97.5891,95.7545,97.4601,913900.0],["2024-01-26",97.48,97.6664,96.6718,97.0139,439900.0],["2024-01-29",97.2122,99.4038,96.8463,98.194,901700.0],["2024-01-30",97.9659,99.1559,97.5395,97.5494,988400.0],["2024-01-31",97.1924,98.0948,94.2174,94.5942,1231300.0],["2024-02-01",94.1579,95.8041,90.4293,94.4653,1629300.0],["2024-02-02",94.505,96.1313,93.5976,96.0222,1023300.0],["2024-02-05",96.3792,97.9014,95.9032,96.5577,1394100.0],["2024-02-06",95.0405,97.5097,94.1282,96.2999,1216500.0],["2024-02-07",98.1741,100.5243,97.5444,98.6204,1357300.0],["2024-02-08",99.4434,101.1392,99.1658,100.1872,1050000.0],["2024-02-09",100.6533,102.0019,99.9938,101.5358,800500.0],["2024-02-12",101.4565,101.7738,99.2253,99.2352,715300.0],["2024-02-13",98.6799,101.0053,97.9629,100.6434,923300.0],["2024-02-14",101.2879,103.2316,101.1491,101.6945,1038900.0],["2024-02-15",101.6945,102.1606,101.0896,101.1392,607500.0],["2024-02-16",101.2978,102.6366,100.5442,100.6632,777900.0],["2024-02-20",100.7029,102.4482,100.7029,101.6449,1008800.0],["2024-02-21",101.5259,102.4085,100.5987,101.3177,1069100.0],["2024-02-22",102.7258,104.3819,102.1011,103.7274,1553900.0],["2024-02-23",103.8266,104.6298,103.4597,104.2133,541600.0],["2024-02-26",104.1241,104.9868,103.9952,104.3323,561100.0],["2024-02-27",104.3918,104.5307,103.4597,104.2332,619800.0],["2024-02-28",104.0943,105.5421,103.7225,105.0562,593100.0],["2024-02-29",107.2399,107.2399,103.7013,105.0364,1233400.0],["2024-03-01",104.8776,104.957,102.1976,104.0339,1351800.0],["2024-03-04",104.5798,105.9049,104.1232,104.9073,813000.0],["2024-03-05",104.2225,105.9297,103.478,103.9346,620100.0],["2024-03-06",102.9222,103.6567,101.6417,103.3291,1235800.0],["2024-03-07",104.024,104.9868,102.7038,102.8328,592800.0],["2024-03-08",102.6839,103.9842,102.0685,102.1181,618300.0],["2024-03-11",102.3067,102.7038,101.1117,102.4159,582400.0],["2024-03-12",102.7236,104.0289,102.4656,103.2696,906300.0],["2024-03-13",103.2795,104.3465,102.813,103.875,500400.0],["2024-03-14",103.5078,103.9545,102.8626,103.885,553700.0],["2024-03-15",103.3986,104.3515,103.1207,103.4185,651200.0],["2024-03-18",103.4383,104.3019,102.277,103.0512,561900.0],["2024-03-19",102.5847,103.6666,101.9296,102.8725,962600.0],["2024-03-20",102.545,103.9793,101.8799,103.4681,780700.0],["2024-03-21",103.7559,105.3044,103.6964,104.8478,741500.0],["2024-03-22",104.7585,105.3639,103.8552,104.4508,519800.0],["2024-03-25",104.6691,104.9073,103.4978,104.0835,558400.0],["2024-03-26",104.5699,106.555,103.9316,106.4161,942000.0],["2024-03-27",107.0216,107.0613,103.1802,103.6269,660300.0],["2024-03-28",103.8155,104.4309,103.349,103.3986,717800.0],["2024-04-01",103.4284,104.153,101.6616,102.7733,907400.0],["2024-04-02",102.6641,102.6641,100.401,100.5598,812500.0],["2024-04-03",100.262,100.803,99.3885,99.587,1015500.0],["2024-04-04",100.6392,101.3787,99.3091,99.3587,1007000.0],["2024-04-05",99.9245,101.6913,99.3091,101.6417,897000.0],["2024-04-08",103.9346,103.9346,100.0734,101.2645,1022700.0],["2024-04-09",101.8998,102.813,101.1653,102.267,1047900.0],["2024-04-10",101.5226,103.2596,101.5127,102.4159,666300.0],["2024-04-11",102.5152,102.7832,101.5524,102.2472,508700.0],["2024-04-12",102.0189,102.1578,100.7186,101.3737,788500.0],["2024-04-15",102.0785,102.4259,98.1974,99.0113,902400.0],["2024-04-16",99.2992,100.3613,98.3661,99.9047,642300.0],["2024-04-17",100.0734,100.2223,98.2054,99.5672,590600.0],["2024-04-18",100.5102,100.8774,99.1999,100.2521,451200.0],["2024-04-19",100.2819,100.7881,99.9742,100.3017,544000.0],["2024-04-22",100.6094,101.7211,100.1429,100.8675,511900.0],["2024-04-23",101.1653,101.5722,99.7955,101.0759,786000.0],["2024-04-24",101.0859,102.4358,100.4506,102.1976,1269500.0],["2024-04-25",101.3638,105.354,100.4407,101.3936,1205600.0],["2024-04-26",102.3564,102.3564,100.133,101.0858,582900.0],["2024-04-29",101.2943,101.5822,99.994,100.7484,1055700.0],["2024-04-30",101.3936,101.8303,99.6367,100.9568,919600.0],["2024-05-01",100.5102,104.1033,100.3017,103.1207,1420500.0],["2024-05-02",104.0537,105.0662,102.6045,104.7188,856000.0],["2024-05-03",104.8974,104.8974,101.468,103.7659,1074000.0],["2024-05-06",104.3713,108.5402,104.3713,108.441,1274800.0],["2024-05-07",109.1854,110.6743,108.5998,109.5626,1425200.0],["2024-05-08",109.4336,110.853,108.5799,110.4758,964200.0],["2024-05-09",110.6048,112.5305,110.6048,112.4808,1108900.0],["2024-05-10",112.1632,113.2253,109.5428,109.5924,970000.0],["2024-05-13",110.0391,111.0118,108.8579,108.9373,722900.0],["2024-05-14",108.441,110.5254,107.369,110.4262,728200.0],["2024-05-15",111.121,112.6595,110.8232,111.8257,1013000.0],["2024-05-16",111.8059,112.3816,111.0515,111.5577,918100.0],["2024-05-17",112.1632,112.2277,110.7577,111.9746,775400.0],["2024-05-20",111.8754,112.2128,109.9299,109.9994,992400.0],["2024-05-21",109.8703,110.8331,109.512,110.4659,826100.0],["2024-05-22",110.4957,111.0317,109.7214,109.781,615300.0],["2024-05-23",109.9398,110.5999,109.4733,109.8703,711200.0],["2024-05-24",109.9795,112.064,109.7214,111.4188,586400.0],["2024-05-28",111.4188,112.1037,109.4832,109.7611,966900.0],["2024-05-29",109.1358,109.3442,107.5576,107.6767,967100.0],["2024-05-30",107.5079,109.8008,106.7039,107.6667,814600.0],["2024-05-31",108.4807,108.8678,106.3863,108.2028,1357100.0],["2024-06-03",108.8386,108.8386,105.262,106.3946,1031100.0],["2024-06-04",106.2952,107.5868,105.8452,107.2391,662900.0],["2024-06-05",107.09,107.4676,105.3216,106.5138,674900.0],["2024-06-06",106.8019,106.8268,104.8447,105.4905,929400.0],["2024-06-07",105.0136,106.017,104.3976,104.6261,840000.0],["2024-06-10",104.5864,107.0741,103.7717,104.0698,932700.0],["2024-06-11",103.3942,104.795,103.2581,104.2089,839300.0],["2024-06-12",104.7156,104.8199,102.4007,102.8676,615600.0],["2024-06-13",102.6391,103.732,100.5031,100.8111,794300.0],["2024-06-14",100.3739,103.9535,100.3739,103.6326,755900.0],["2024-06-17",103.6922,104.3728,102.967,103.3246,822800.0],["2024-06-18",103.3346,105.3663,102.5199,104.3976,593800.0],["2024-06-20",103.1856,105.2222,102.6193,105.1726,631000.0],["2024-06-21",105.0335,105.267,103.9833,105.0335,1050700.0],["2024-06-24",105.3216,106.2853,103.6028,103.722,563100.0],["2024-06-25",103.8612,104.184,102.8428,103.2154,745500.0],["2024-06-26",102.6888,105.56,102.1225,105.2918,737400.0],["2024-06-27",105.2918,106.6529,104.3698,105.9972,583900.0],["2024-06-28",105.5302,106.1661,104.4076,105.3117,1366900.0],["2024-07-01",105.6693,105.8184,103.5432,104.3976,611900.0],["2024-07-02",105.0633,106.4144,104.8248,105.0633,704600.0],["2024-07-03",104.8646,106.1859,102.9074,105.8879,330500.0],["2024-07-05",105.8879,106.1661,105.0037,105.7985,549400.0],["2024-07-08",105.7985,105.9773,104.2586,104.4175,627400.0],["2024-07-09",104.4175,104.497,102.7584,103.573,661600.0],["2024-07-10",103.9009,105.1626,103.7668,104.3678,631100.0],["2024-07-11",104.4274,104.6559,103.0912,104.3181,1060700.0],["2024-07-12",104.4076,104.9441,103.9307,104.2585,589100.0],["2024-07-15",104.3877,106.9609,104.3877,105.9574,851400.0],["2024-07-16",106.0965,107.1198,105.8084,107.0503,535200.0],["2024-07-17",107.09,107.706,105.8084,107.3086,967600.0],["2024-07-18",108.1134,108.6896,107.7954,108.2922,739300.0],["2024-07-19",108.3915,108.9081,107.4974,108.6896,892800.0],["2024-07-22",109.2857,109.7824,108.3419,109.1665,747800.0],["2024-07-23",110.0606,111.0243,108.9777,109.2559,794100.0],["2024-07-24",108.5902,108.8783,106.9013,107.398,1152900.0],["2024-07-25",103.9327,106.7324,103.5333,104.3082,1975200.0],["2024-07-26",104.795,106.4542,104.2387,106.1462,1144900.0],["2024-07-29",105.7687,107.0006,105.2322,106.7324,770800.0],["2024-07-30",107.249,109.5341,107.249,109.4049,646500.0],["2024-07-31",110.2196,112.2066,109.8321,110.9548,1181400.0],["2024-08-01",111.1336,112.147,109.6384,109.9712,444300.0],["2024-08-02",108.6796,109.4248,107.5769,109.1565,633100.0],["2024-08-05",105.7687,107.865,104.3082,106.2157,712000.0],["2024-08-06",106.1164,109.8818,106.1164,109.2857,779000.0],["2024-08-07",110.001,111.1336,109.1168,109.9116,695000.0],["2024-08-08",111.0641,113.1802,110.2991,112.5444,803000.0],["2024-08-09",112.7033,114.7251,111.7794,114.6506,597000.0],["2024-08-12",115.2467,115.3957,113.4485,114.6009,563400.0],["2024-08-13",115.058,115.7335,113.6472,115.2169,626800.0],["2024-08-14",115.6839,116.7857,115.4554,116.1309,657200.0],["2024-08-15",116.9258,117.3033,113.518,114.0843,852300.0],["2024-08-16",114.1936,116.0515,114.1191,115.2567,468400.0],["2024-08-19",115.3461,116.0316,114.8096,115.5746,432900.0],["2024-08-20",115.7633,115.9223,114.1807,115.0877,368200.0],["2024-08-21",115.0878,116.5085,114.283,115.5547,687900.0],["2024-08-22",115.1474,116.6972,114.7102,116.3992,504800.0],["2024-08-23",117.1543,117.9093,115.1374,116.6873,503600.0],["2024-08-26",117.3331,117.7255,115.9571,116.429,469600.0],["2024-08-27",116.4886,117.5417,116.116,116.4489,551700.0],["2024-08-28",116.4787,117.3579,115.2765,115.7037,509400.0],["2024-08-29",116.2502,117.2337,116.0117,116.4787,395400.0],["2024-08-30",116.5681,117.7305,116.0216,117.4722,530500.0],["2024-09-03",117.3528,117.7307,115.8216,116.8855,520300.0],["2024-09-04",116.8855,118.1284,115.8017,116.2292,403000.0],["2024-09-05",116.3386,117.2733,114.6283,116.9452,959900.0],["2024-09-06",113.0871,113.5644,109.9947,111.178,1932100.0],["2024-09-09",112.232,114.4593,111.4663,113.2561,990700.0],["2024-09-10",112.8186,114.5985,112.3016,113.3456,605100.0],["2024-09-11",113.6638,114.0516,111.7945,113.8528,484800.0],["2024-09-12",113.9422,115.7917,112.4706,115.7718,473300.0],["2024-09-13",116.2193,117.2832,115.3343,116.8756,469200.0],["2024-09-16",116.8656,118.9836,116.8457,118.8742,498200.0],["2024-09-17",119.0631,119.431,116.5474,117.85,813700.0],["2024-09-18",118.4367,119.3465,116.1298,118.1483,663300.0],["2024-09-19",119.4211,120.0276,118.1881,119.6995,660400.0],["2024-09-20",119.3217,119.6031,117.6114,118.8046,966300.0],["2024-09-23",119.7095,120.7734,119.2322,120.3757,617700.0],["2024-09-24",120.1668,121.38,119.2421,121.2308,649800.0],["2024-09-25",121.7379,122.7124,120.2663,120.7436,668500.0],["2024-09-26",122.3644,122.6229,120.6839,120.9623,792300.0],["2024-09-27",120.4154,122.1754,120.1619,121.0618,507300.0],["2024-09-30",120.5745,123.0505,120.2961,122.9709,974200.0],["2024-10-01",122.9808,125.0491,121.5888,124.1442,706500.0],["2024-10-02",123.6172,126.5406,122.946,126.0733,841200.0],["2024-10-03",126.0037,127.3361,124.3033,124.9497,831300.0],["2024-10-04",125.2877,131.2538,125.238,130.6671,1080000.0],["2024-10-07",131.5422,133.0834,131.2339,131.8206,1321700.0],["2024-10-08",132.815,133.3022,132.0394,132.7056,651700.0],["2024-10-09",133.3519,133.68,132.3178,132.8547,980400.0],["2024-10-10",132.626,133.5209,132.0592,132.3874,698000.0],["2024-10-11",132.3874,133.511,132.0195,132.6857,537100.0],["2024-10-14",133.1133,134.5451,133.1133,134.3065,921000.0],["2024-10-15",131.8703,135.3654,130.5677,133.7297,938500.0],["2024-10-16",133.9087,134.6545,131.3334,132.9442,1208400.0],["2024-10-17",133.9087,134.1076,131.8703,131.9996,861400.0],["2024-10-18",132.6757,133.2823,132.1686,132.2879,676900.0],["2024-10-21",132.099,133.8143,131.8654,133.7099,859200.0],["2024-10-22",132.4968,133.2724,131.5422,132.3775,804700.0],["2024-10-23",132.3377,132.9343,130.9257,131.5621,851700.0],["2024-10-24",131.3731,132.5763,131.2936,132.4769,493700.0],["2024-10-25",132.9044,133.342,131.0152,131.751,552900.0],["2024-10-28",132.4073,132.8348,130.4981,130.518,1075600.0],["2024-10-29",131.0251,132.4968,129.9115,130.7069,1383300.0],["2024-10-30",131.5422,131.5422,127.3759,128.062,1233400.0],["2024-10-31",127.6145,127.9128,125.3573,126.2821,1015500.0],["2024-11-01",126.3517,127.4156,125.5562,126.1827,684700.0],["2024-11-04",126.0435,126.7693,125.4568,126.3418,562900.0],["2024-11-05",126.2821,128.6486,126.2821,128.3006,657800.0],["2024-11-06",132.2482,132.2482,124.4525,127.5648,1677500.0],["2024-11-07",128.3305,130.7567,128.3305,129.116,753900.0],["2024-11-08",129.5634,132.1288,129.5634,131.1842,715100.0],["2024-11-11",131.582,132.0891,128.7282,128.8177,726600.0],["2024-11-12",128.8077,129.4839,126.9264,128.231,1165900.0],["2024-11-13",128.7282,128.7282,126.481,126.65,584500.0],["2024-11-14",127.346,129.3745,126.3119,127.9725,668000.0],["2024-11-15",127.6245,129.5436,127.0776,128.1216,687100.0],["2024-11-18",127.9824,130.2097,127.9824,129.8418,555900.0],["2024-11-19",129.2254,134.1374,129.2254,133.6999,1262600.0],["2024-11-20",135.0721,136.6631,132.3774,134.2368,987200.0],["2024-11-21",134.4755,135.0622,131.2837,134.3065,999300.0],["2024-11-22",134.1573,135.4599,133.511,135.2213,814900.0],["2024-11-25",136.0366,137.4685,133.5309,134.2368,1144400.0],["2024-11-26",134.4357,136.1858,133.332,135.5494,881100.0],["2024-11-27",136.673,137.1503,134.3264,135.271,447400.0],["2024-11-29",135.3008,135.9869,134.3661,134.734,323500.0],["2024-12-02",135.1022,135.5401,133.3509,133.8186,621900.0],["2024-12-03",134.1569,135.0425,133.4603,133.6395,584300.0],["2024-12-04",133.938,134.3062,132.525,133.6992,610300.0],["2024-12-05",134.3559,140.9901,133.8882,135.4505,1412900.0],["2024-12-06",135.3311,136.6844,129.5198,130.1965,1121300.0],["2024-12-09",130.3656,130.6045,126.4998,126.6838,976300.0],["2024-12-10",126.6142,128.3158,124.4449,127.2411,1031900.0],["2024-12-11",127.5893,130.485,126.3256,130.1367,1507600.0],["2024-12-12",131.1418,132.6643,130.5049,131.8284,944100.0],["2024-12-13",132.2265,133.3131,129.9676,130.8532,972300.0],["2024-12-16",130.7736,133.2812,130.7736,132.8832,995600.0],["2024-12-17",132.8235,133.54,130.4254,132.6344,819300.0],["2024-12-18",131.9777,133.3409,129.5994,129.7984,983400.0],["2024-12-19",129.5099,131.2015,129.3606,129.689,770400.0],["2024-12-20",129.7487,133.5797,129.5098,132.0771,1319200.0],["2024-12-23",131.1816,132.9727,129.9427,132.6543,517900.0],["2024-12-24",132.7936,134.2216,132.4066,133.6395,163700.0],["2024-12-26",133.5499,134.8435,131.8284,134.734,334600.0],["2024-12-27",133.8484,134.3161,132.7439,134.2663,380000.0],["2024-12-30",132.8931,134.1569,130.8731,132.4653,405500.0],["2024-12-31",132.4056,132.4056,128.6123,130.2761,839100.0],["2025-01-02",130.3656,131.2413,128.455,130.684,715800.0],["2025-01-03",130.6741,134.4654,130.495,133.7688,945000.0],["2025-01-06",133.8683,133.938,130.5597,131.4105,960200.0],["2025-01-07",131.8085,133.0474,129.7785,131.9379,1051000.0],["2025-01-08",132.1468,134.2066,130.9328,133.4006,754800.0],["2025-01-10",133.8385,134.3559,129.0322,130.4353,922900.0],["2025-01-13",129.7885,131.2811,129.2014,129.3407,667600.0],["2025-01-14",129.8979,132.4653,129.0919,131.2811,845000.0],["2025-01-15",132.6842,133.5499,125.4002,128.4352,1830000.0],["2025-01-16",129.878,131.0871,128.4053,130.5149,698500.0],["2025-01-17",131.3508,131.3508,128.3456,128.3854,780900.0],["2025-01-21",129.2312,129.2312,126.2957,127.2809,1154900.0],["2025-01-22",127.3704,128.4252,126.455,127.9377,1164600.0],["2025-01-23",127.3804,130.4054,127.3804,130.3557,831100.0],["2025-01-24",130.4253,131.4901,129.7487,130.3557,866000.0],["2025-01-27",129.3606,129.3606,126.3953,127.5098,807400.0],["2025-01-28",127.45,129.3507,126.5346,128.2461,551600.0],["2025-01-29",127.7784,128.8631,125.3007,127.2411,782600.0],["2025-01-30",128.5446,129.4303,126.9973,127.3008,663100.0],["2025-01-31",127.3107,127.8481,125.5445,126.2758,1817100.0],["2025-02-03",123.5991,127.1814,123.201,126.9326,1127100.0],["2025-02-04",126.7137,127.6789,125.0021,125.0718,1043200.0],["2025-02-05",125.231,126.1763,123.5792,124.5643,1259500.0],["2025-02-06",127.1416,127.8929,122.6737,122.813,1623000.0],["2025-02-07",122.395,124.1912,121.7084,123.7384,1873400.0],["2025-02-10",124.0966,127.7187,124.0966,124.4449,1570500.0],["2025-02-11",123.8479,124.3752,121.9273,123.8379,1097600.0],["2025-02-12",123.5294,126.7316,123.4498,126.2758,1091600.0],["2025-02-13",126.4649,128.1367,125.9176,127.7187,1113000.0],["2025-02-14",126.7535,127.3704,124.9942,126.4052,1046800.0],["2025-02-18",127.062,127.062,125.3902,126.6241,733100.0],["2025-02-19",126.8231,129.1715,126.4152,128.9327,1031800.0],["2025-02-20",128.5944,131.0871,127.6988,129.2412,1500400.0],["2025-02-21",129.2412,134.1868,129.0521,133.4902,2071500.0],["2025-02-24",133.3111,133.5002,130.7647,131.6294,1268200.0],["2025-02-25",131.8782,132.8036,128.684,131.4702,1135000.0],["2025-02-26",131.3707,132.8583,130.2761,130.3656,698900.0],["2025-02-27",131.2015,133.4802,130.296,130.4353,785000.0],["2025-02-28",130.5049,135.0027,130.5049,134.7042,1276200.0],["2025-03-03",135.8296,139.9131,135.5906,136.4969,1591600.0],["2025-03-04",135.979,136.4471,132.1346,132.9812,889600.0],["2025-03-05",133.2003,138.8872,132.8616,134.5448,620600.0],["2025-03-06",131.7063,134.1564,129.4754,132.294,1096700.0],["2025-03-07",132.2641,133.4991,129.7941,132.6923,890600.0],["2025-03-10",131.1087,133.7978,130.5112,132.523,1021300.0],["2025-03-11",133.021,136.5567,132.9114,134.744,1557300.0],["2025-03-12",136.1184,136.2778,132.3487,132.7621,1264500.0],["2025-03-13",132.0549,133.778,131.8159,133.1106,667900.0],["2025-03-14",133.3995,135.3615,133.3995,135.252,844500.0],["2025-03-17",135.3914,141.656,135.0777,140.9987,993900.0],["2025-03-18",140.1322,142.2038,138.5775,139.8633,1188200.0],["2025-03-19",139.7039,141.8801,138.4391,141.6959,1063200.0],["2025-03-20",140.5903,143.2396,140.2218,142.4229,1337200.0],["2025-03-21",141.158,142.3283,139.9031,141.8353,1472800.0],["2025-03-24",142.3133,144.2754,142.2835,143.4985,931600.0],["2025-03-25",143.9766,145.1519,142.8113,144.9527,778000.0],["2025-03-26",145.0523,145.7196,143.3691,144.7734,550600.0],["2025-03-27",144.1858,146.8201,143.5583,145.6698,659000.0],["2025-03-28",145.2216,146.3968,143.5683,146.1777,1193200.0],["2025-03-31",144.9427,148.3788,144.9228,147.8609,1699700.0],["2025-04-01",147.9206,149.7034,146.5163,147.3529,1436000.0],["2025-04-02",146.2474,150.0918,145.7793,147.8908,1606200.0],["2025-04-03",146.586,152.0339,145.9187,148.4186,1765700.0],["2025-04-04",143.9965,145.4108,129.7841,130.073,2665500.0],["2025-04-07",127.0851,131.9752,123.1908,130.4315,2679900.0],["2025-04-08",131.4573,133.011,123.6888,124.9637,2066800.0],["2025-04-09",124.8242,128.0412,118.953,127.5034,3377500.0],["2025-04-10",126.3978,127.6229,122.0853,124.8641,1376100.0],["2025-04-11",124.6947,127.8918,122.3473,127.5631,1673000.0],["2025-04-14",130.053,131.3179,128.7085,130.7104,854300.0],["2025-04-15",131.2183,133.2401,130.9643,133.0708,1005200.0],["2025-04-16",132.8019,134.3556,131.9155,133.9771,1900100.0],["2025-04-17",134.246,135.735,132.8417,133.8377,762600.0],["2025-04-21",132.5629,132.5629,127.6229,128.9376,681100.0],["2025-04-22",129.8638,132.5529,129.6148,132.1645,1016100.0],["2025-04-23",134.7042,135.4312,131.9653,133.1206,967000.0],["2025-04-24",133.1405,135.0528,131.7063,134.4851,890500.0],["2025-04-25",133.7879,135.3924,132.9015,134.744,711100.0],["2025-04-28",135.6703,136.9849,134.5349,135.9392,800200.0],["2025-04-29",135.5807,137.5128,134.764,136.8256,1066100.0],["2025-04-30",134.2062,138.0805,130.4713,137.7419,2023300.0],["2025-05-01",137.4232,138.5586,135.0558,137.5128,1260200.0],["2025-05-02",138.6183,141.6261,138.6183,141.2875,953000.0],["2025-05-05",140.3015,144.0463,140.0127,143.7276,1108900.0],["2025-05-06",139.6243,143.6778,139.6243,142.7615,1113100.0],["2025-05-07",142.891,143.9368,141.9249,143.1599,684700.0],["2025-05-08",144.4148,145.8988,143.3093,144.6638,1353200.0],["2025-05-09",145.2813,147.0043,144.629,146.8649,1215400.0],["2025-05-12",147.084,148.6477,138.449,140.9788,2314300.0],["2025-05-13",141.5465,143.1002,140.1322,140.8393,878900.0],["2025-05-14",140.7298,141.646,139.2956,139.445,787900.0],["2025-05-15",139.4151,143.0304,138.5486,142.9209,977800.0],["2025-05-16",142.144,145.62,142.144,144.5842,840600.0],["2025-05-19",144.0563,145.8291,142.3831,144.863,807500.0],["2025-05-20",144.0662,146.337,143.6689,146.2225,943600.0],["2025-05-21",146.2275,147.9804,144.4547,144.7833,787200.0],["2025-05-22",144.6639,144.7137,143.3591,143.5085,658200.0],["2025-05-23",142.9607,145.6,141.8054,145.0323,673700.0],["2025-05-27",145.4706,146.2673,144.6489,145.3212,551100.0],["2025-05-28",145.122,146.0582,143.4089,143.6579,527800.0],["2025-05-29",143.8173,144.0563,142.2536,142.8313,748600.0],["2025-05-30",142.9757,144.1161,142.1889,143.8671,1500000.0],["2025-06-02",143.1095,144.1362,141.8735,144.0664,707200.0],["2025-06-03",143.3587,143.4534,137.971,138.9429,1903700.0],["2025-06-04",139.0924,139.2519,137.7517,137.8165,1134700.0],["2025-06-05",138.6239,139.9198,136.5905,139.4114,1274900.0],["2025-06-06",140.149,142.0479,138.9479,139.6008,953600.0],["2025-06-09",140.6574,140.6574,134.9258,136.9892,1285900.0],["2025-06-10",137.059,137.1138,133.9689,135.195,1044000.0],["2025-06-11",135.4242,136.3812,134.248,136.3413,866000.0],["2025-06-12",136.1519,138.5641,136.1519,138.3049,1021600.0],["2025-06-13",137.2483,137.976,135.494,136.8197,924600.0],["2025-06-16",136.8596,138.9329,136.8596,137.6969,956500.0],["2025-06-17",137.358,139.6556,136.9294,139.3616,757100.0],["2025-06-18",139.3715,139.845,136.7001,138.2751,1124700.0],["2025-06-20",138.3149,141.6542,137.4477,138.8931,1962400.0],["2025-06-23",138.1455,139.8101,138.1455,139.6506,750700.0],["2025-06-24",139.8201,141.6641,138.4345,141.0063,887300.0],["2025-06-25",141.5944,143.7175,140.8169,143.588,999300.0],["2025-06-26",143.588,144.5748,140.5677,142.1725,1449700.0],["2025-06-27",142.5413,144.9635,141.4698,144.4651,2330500.0],["2025-06-30",144.7044,146.0401,142.5912,145.9304,1544200.0],["2025-07-01",145.9304,145.9304,136.9095,137.378,2058900.0],["2025-07-02",136.3213,138.5243,132.9721,138.1654,2108300.0],["2025-07-03",139.3416,139.3416,136.2615,138.5342,969600.0],["2025-07-07",138.3548,139.8001,136.2715,139.6506,1178400.0],["2025-07-08",138.4545,139.6407,133.3808,134.3078,2202200.0],["2025-07-09",134.3377,136.2516,133.2811,136.1818,1225300.0],["2025-07-10",135.9027,136.8955,133.4107,134.248,1475500.0],["2025-07-11",134.7265,136.441,134.3277,135.6336,1301900.0],["2025-07-14",136.1718,137.6919,134.6627,136.0522,1020400.0],["2025-07-15",134.876,135.0185,132.7628,133.9589,1096600.0],["2025-07-16",134.0486,135.9027,133.6101,135.7033,1026100.0],["2025-07-17",135.803,137.8464,135.1152,137.5574,931600.0],["2025-07-18",138.3149,138.5791,137.1586,137.5623,765400.0],["2025-07-21",138.3747,138.5243,134.4474,134.557,1087500.0],["2025-07-22",134.6567,135.9625,133.9191,134.7863,732000.0],["2025-07-23",134.9657,136.3712,134.9657,136.2067,972200.0],["2025-07-24",136.2914,138.5193,135.1651,138.0159,844800.0],["2025-07-25",137.8664,139.4214,137.4178,138.5641,711700.0],["2025-07-28",138.1156,139.5509,137.1188,137.358,1230100.0],["2025-07-29",137.358,138.5342,136.1618,137.8663,1543100.0],["2025-07-30",138.0458,147.0169,137.1736,145.6513,3125400.0],["2025-07-31",143.3886,144.0116,137.996,138.1056,2161100.0],["2025-08-01",138.285,139.6905,135.8728,136.6004,1163900.0],["2025-08-04",136.7599,140.6773,136.1718,140.5976,954500.0],["2025-08-05",140.5976,140.6474,138.4047,140.0892,1185300.0],["2025-08-06",140.3683,140.6474,134.8261,136.6902,2142500.0],["2025-08-07",137.3281,138.8632,136.6503,137.8564,1217400.0],["2025-08-08",137.1686,138.2651,133.5303,135.0056,975300.0],["2025-08-11",135.0454,136.5008,134.3078,134.4175,1075000.0],["2025-08-12",135.1451,135.1451,129.7824,130.6795,1411300.0],["2025-08-13",130.8689,131.1629,129.5531,130.2608,961200.0],["2025-08-14",130.6596,131.7062,128.5862,130.1313,1053100.0],["2025-08-15",129.7026,131.6065,129.4435,129.7824,1000300.0],["2025-08-18",129.603,130.6795,128.1377,128.347,848900.0],["2025-08-19",127.9383,128.3271,126.7222,127.6094,1176400.0],["2025-08-20",127.8386,130.3007,126.9814,129.9917,1259800.0],["2025-08-21",129.8222,130.2309,127.9682,129.0348,764400.0],["2025-08-22",129.6927,130.6197,127.2605,127.5795,1790600.0],["2025-08-25",127.8885,128.2972,125.7454,125.8052,1085600.0],["2025-08-26",125.9248,127.3701,125.7304,126.3634,1282800.0],["2025-08-27",125.9547,126.9316,125.5759,125.6756,1165000.0],["2025-08-28",125.845,125.8799,123.4228,123.6621,1525700.0],["2025-08-29",123.5126,124.6688,122.8248,122.9643,1118500.0],["2025-09-02",122.9543,124.7304,121.1683,124.7004,1855900.0],["2025-09-03",124.4011,126.7359,123.6627,126.5163,1742500.0],["2025-09-04",126.6161,126.8356,122.3756,123.114,1791900.0],["2025-09-05",120.2803,121.5026,116.9977,118.8236,3234300.0],["2025-09-08",118.8236,119.4023,117.3369,119.0531,2712400.0],["2025-09-09",118.9733,120.1905,118.4644,119.093,1839700.0],["2025-09-10",119.4721,119.8812,117.2072,118.2449,1075600.0],["2025-09-11",118.5742,119.8912,117.9855,119.3424,1862100.0],["2025-09-12",119.9112,120.1556,117.1474,117.6562,1505700.0],["2025-09-15",117.5564,118.4245,116.3192,116.5287,1273300.0],["2025-09-16",116.4489,117.4567,115.6457,116.9777,1409300.0],["2025-09-17",116.4489,118.5442,116.3891,116.9478,1260200.0],["2025-09-18",115.7804,116.2544,112.0887,112.2683,2079900.0],["2025-09-19",112.2683,112.4329,109.9934,111.8293,2474400.0],["2025-09-22",111.3005,112.1585,110.7617,111.7195,1584800.0],["2025-09-23",111.7495,112.2613,110.7118,111.4002,1292200.0],["2025-09-24",110.8814,111.959,110.3326,110.4723,997400.0],["2025-09-25",110.6918,111.6098,109.5743,110.2528,1638500.0],["2025-09-26",110.7168,112.0687,109.8537,110.7317,2344500.0],["2025-09-29",110.6719,111.2905,109.8088,111.1209,1236500.0],["2025-09-30",110.9512,111.4002,109.8238,110.7317,1181600.0],["2025-10-01",110.0233,110.0582,105.5933,107.3593,2574200.0],["2025-10-02",107.4092,108.6664,106.7606,107.7484,1992200.0],["2025-10-03",107.5589,111.0011,107.0201,109.734,2311500.0],["2025-10-06",109.7938,109.7938,101.4775,103.3583,2650600.0],["2025-10-07",103.5079,104.815,102.8295,104.356,1993900.0],["2025-10-08",105.0146,107.6686,104.1266,107.5688,1687400.0],["2025-10-09",107.8233,108.5666,107.3793,108.5267,1647600.0],["2025-10-10",108.2972,108.9358,106.4723,106.8504,1192600.0],["2025-10-13",106.8504,108.2573,106.162,108.1076,1317900.0],["2025-10-14",108.0677,108.836,106.0822,107.9879,1718600.0],["2025-10-15",108.4668,110.2129,107.6686,107.6786,1666700.0],["2025-10-16",107.07,107.8542,104.825,106.2518,1882900.0],["2025-10-17",106.2618,107.1797,105.6731,106.6808,999600.0],["2025-10-20",107.1498,108.7562,106.6808,108.6364,1114600.0],["2025-10-21",108.0976,109.7539,107.9979,108.0278,952100.0],["2025-10-22",107.8881,110.4424,107.2994,110.0533,1841500.0],["2025-10-23",110.5422,111.2446,108.7861,110.5222,1754400.0],["2025-10-24",110.5322,111.2107,109.8387,110.7018,1753300.0],["2025-10-27",110.5721,111.9889,109.4646,109.5943,1608700.0],["2025-10-28",109.5344,109.6641,107.6886,107.7983,1215600.0],["2025-10-29",107.4391,107.7784,104.9148,105.2041,1576000.0],["2025-10-30",104.2563,108.2174,103.2685,103.917,1967800.0],["2025-10-31",104.8549,105.5334,102.7197,105.1543,2098800.0],["2025-11-03",105.0146,105.8826,102.4902,105.0944,1306500.0],["2025-11-04",105.4436,106.2219,102.8694,104.6155,1676900.0],["2025-11-05",104.6254,105.8976,103.8372,104.1764,1608000.0],["2025-11-06",104.7053,106.8155,104.5706,106.6409,1088400.0],["2025-11-07",105.8627,109.0256,105.4586,108.8659,1350000.0],["2025-11-10",109.0156,109.6941,107.6187,109.265,944700.0],["2025-11-11",109.2551,110.602,109.2551,110.1131,676400.0],["2025-11-12",110.6419,110.9612,109.3848,109.6741,1335700.0],["2025-11-13",109.9335,111.8642,109.3648,109.7839,1139600.0],["2025-11-14",109.5244,110.4374,108.1874,109.275,1152000.0],["2025-11-17",109.0954,110.1131,108.7003,109.4047,1351100.0],["2025-11-18",109.0156,110.3027,108.6015,109.3848,1022800.0],["2025-11-19",109.4945,109.4945,107.0201,107.1897,1493600.0],["2025-11-20",107.9181,108.3271,106.2518,106.5711,1360800.0],["2025-11-21",107.0799,107.3892,105.5833,106.2218,1374000.0],["2025-11-24",106.4613,106.7307,104.7651,104.8649,1564400.0],["2025-11-25",105.0245,107.4192,104.7801,107.2595,1268000.0],["2025-11-26",107.479,108.3371,107.025,107.6786,799700.0],["2025-11-28",107.8682,109.2351,107.5189,108.6165,417600.0],["2025-12-01",108.0871,108.6464,105.8396,106.6687,1058400.0],["2025-12-02",106.6587,107.5277,106.0294,106.1393,803000.0],["2025-12-03",106.8085,108.4167,106.3461,107.9373,1245500.0],["2025-12-04",109.1059,109.5155,106.7886,107.7874,1007900.0],["2025-12-05",107.2081,107.7774,106.439,107.6476,757100.0],["2025-12-08",107.4278,107.4778,104.7409,105.3003,846700.0],["2025-12-09",105.4501,107.7275,105.3602,106.8885,938700.0],["2025-12-10",106.9084,108.167,106.0794,106.6687,1181900.0],["2025-12-11",106.3291,108.7563,106.3291,107.8873,841100.0],["2025-12-12",107.2181,108.0371,105.7597,107.0483,1067300.0],["2025-12-15",107.4378,107.4528,103.8669,104.0816,1909500.0],["2025-12-16",104.2415,104.7908,103.4823,103.7121,1325400.0],["2025-12-17",104.2115,105.5799,103.9218,104.5311,1406000.0],["2025-12-18",103.0928,105.2903,102.9729,103.3425,2071700.0],["2025-12-19",103.2626,105.6648,103.0428,104.4013,2376600.0],["2025-12-22",104.7009,106.8685,104.661,106.1293,1019200.0],["2025-12-23",106.1793,107.5637,106.0844,107.1481,1161800.0],["2025-12-24",106.8485,107.7575,106.1443,107.1182,326200.0],["2025-12-26",106.9783,107.7575,106.5388,107.6776,648500.0],["2025-12-29",106.8185,108.6964,106.8185,108.147,649900.0],["2025-12-30",107.6276,108.3768,107.3579,107.7375,740300.0],["2025-12-31",107.7375,108.3068,107.2331,107.4178,822900.0],["2026-01-02",107.1781,107.1781,105.3502,106.0794,1168800.0],["2026-01-05",106.0794,110.8639,105.7897,110.3745,1490400.0],["2026-01-06",110.3745,111.7579,110.2396,110.5942,1804000.0],["2026-01-07",110.5942,110.8539,105.0356,106.0294,2050700.0],["2026-01-08",106.1093,106.8785,103.5722,103.8619,1460500.0],["2026-01-09",105.0306,106.1992,103.6821,103.742,1320400.0],["2026-01-12",103.3025,104.9846,103.3025,104.8108,1158800.0],["2026-01-13",104.4612,104.656,101.8841,103.6621,1113200.0],["2026-01-14",103.6821,105.4501,103.1427,105.2903,1693900.0],["2026-01-15",105.2403,105.7647,103.9068,103.9917,1518200.0],["2026-01-16",104.0217,106.2192,102.9629,106.1393,1943000.0],["2026-01-20",105.8297,107.248,102.8131,103.5622,1500900.0],["2026-01-21",104.0717,104.8608,103.1477,103.6272,1602400.0],["2026-01-22",104.7009,105.5699,103.0828,103.4324,695800.0],["2026-01-23",103.2226,103.732,102.3186,102.6832,933500.0],["2026-01-26",102.893,106.3291,102.893,106.2192,1220200.0],["2026-01-27",106.5888,106.5888,103.1028,103.732,1283600.0],["2026-01-28",103.732,104.9007,102.9829,103.6222,1332100.0],["2026-01-29",104.2115,105.5799,102.004,103.0228,2015000.0],["2026-01-30",103.2026,104.0317,101.6244,102.9529,1512700.0],["2026-02-02",102.4035,104.0017,101.8841,102.7132,1485600.0],["2026-02-03",102.6233,102.6283,98.2982,99.367,1923900.0],["2026-02-04",98.8876,100.9952,96.9448,100.7055,1889200.0],["2026-02-05",100.8653,112.0526,100.8653,109.4056,3378700.0],["2026-02-06",110.8739,113.5908,109.4256,112.0026,2395600.0],["2026-02-09",113.7157,117.3156,112.8796,115.5286,1955600.0],["2026-02-10",114.9093,116.8871,113.2772,116.5874,1889900.0],["2026-02-11",116.4875,116.8671,112.2324,114.8893,1627800.0],["2026-02-12",115.6185,118.2655,114.5397,115.8782,1897600.0],["2026-02-13",116.2778,118.3055,112.597,113.2812,1692500.0],["2026-02-17",114.8494,116.3077,113.8306,114.1901,1121900.0],["2026-02-18",115.5086,118.2056,111.0437,116.8172,2509100.0],["2026-02-19",116.8172,120.2932,115.9481,118.8149,2260000.0],["2026-02-20",118.7849,120.1534,117.9958,119.3343,1004200.0],["2026-02-23",119.1545,120.8126,117.2966,117.866,1610900.0],["2026-02-24",117.866,121.4319,117.1168,120.9525,1607800.0],["2026-02-25",120.9824,121.1622,118.705,120.6128,1449000.0],["2026-02-26",121.5518,123.3697,120.9724,121.8215,1332600.0],["2026-02-27",121.7116,123.7693,120.6428,123.115,1538500.0],["2026-03-02",122.82,124.27,121.45,122.985,1293200.0],["2026-03-03",122.31,126.65,122.05,125.61,1719000.0],["2026-03-04",125.22,125.575,122.15,124.58,1505800.0],["2026-03-05",124.58,126.19,123.83,124.49,1268500.0],["2026-03-06",124.43,124.85,122.665,124.59,1337400.0],["2026-03-09",124.59,126.69,123.59,126.57,1891900.0],["2026-03-10",126.38,126.38,123.8,124.83,1649500.0],["2026-03-11",125.04,125.04,121.69,123.36,1773300.0],["2026-03-12",122.88,124.775,122.275,123.5,1298000.0],["2026-03-13",124.53,125.35,123.475,124.42,800300.0],["2026-03-16",125.34,125.34,123.24,124.01,933100.0],["2026-03-17",124.46,126.85,124.09,126.17,1043700.0],["2026-03-18",124.87,126.12,123.25,123.44,1191600.0],["2026-03-19",123.29,126.72,122.36,126.01,1708300.0],["2026-03-20",125.75,126.205,123.91,125.15,1564000.0],["2026-03-23",124.86,126.69,123.95,124.16,828100.0],["2026-03-24",124.15,125.255,122.65,123.33,1181700.0],["2026-03-25",123.35,124.23,119.6,119.95,1168300.0],["2026-03-26",119.58,120.21,117.25,117.64,2231300.0],["2026-03-27",117.35,118.62,116.04,116.57,1069100.0],["2026-03-30",117.58,118.04,115.85,116.87,911500.0],["2026-03-31",117.0,119.66,115.73,117.66,1664400.0],["2026-04-01",117.29,118.79,116.12,118.56,1304100.0],["2026-04-02",119.59,123.45,118.445,123.2,1610200.0],["2026-04-06",123.16,124.39,122.84,123.56,778200.0],["2026-04-07",123.79,125.48,123.61,124.82,1114900.0],["2026-04-08",124.12,127.69,122.7,126.44,1435100.0],["2026-04-09",124.99,125.52,121.52,122.41,1495500.0],["2026-04-10",121.63,122.57,119.745,121.44,1167600.0],["2026-04-13",120.98,124.08,119.9,124.06,1307300.0],["2026-04-14",123.89,124.343,121.08,121.43,1219200.0],["2026-04-15",122.24,122.565,119.31,120.71,1503600.0],["2026-04-16",120.88,122.48,119.9,121.96,1398200.0],["2026-04-17",121.37,121.37,116.25,118.34,1425100.0],["2026-04-20",118.18,118.48,114.53,115.12,1354100.0],["2026-04-21",115.87,115.87,113.77,114.56,1432600.0],["2026-04-22",115.07,116.0,112.95,114.04,1511200.0],["2026-04-23",114.04,114.5,111.86,113.62,1060800.0],["2026-04-24",112.89,113.62,110.72,113.29,1465000.0],["2026-04-27",113.73,114.08,111.09,111.44,1914300.0],["2026-04-28",112.97,113.15,111.035,112.36,1723700.0],["2026-04-29",107.81,118.26,107.05,118.12,3343500.0],["2026-04-30",117.09,117.51,113.08,113.25,1590200.0],["2026-05-01",113.44,114.38,111.45,111.68,1097800.0],["2026-05-04",112.27,114.135,111.5,112.56,1208300.0],["2026-05-05",112.18,113.28,109.56,110.21,1030600.0],["2026-05-06",110.21,111.01,107.85,109.43,1108100.0],["2026-05-07",108.51,111.2,108.045,110.45,1596400.0],["2026-05-08",110.75,111.59,108.48,108.81,927300.0],["2026-05-11",108.81,110.47,108.26,109.94,1215000.0],["2026-05-12",109.94,110.69,109.09,109.21,1168400.0],["2026-05-13",109.22,110.35,105.908,109.87,1387100.0],["2026-05-14",109.87,111.2,108.38,109.78,956400.0],["2026-05-15",110.97,111.5,108.02,110.94,1060800.0],["2026-05-18",110.34,113.08,110.04,112.43,1251200.0],["2026-05-19",112.43,113.39,110.75,110.84,2288000.0],["2026-05-20",109.97,109.98,106.11,106.71,2223000.0],["2026-05-21",106.71,107.32,103.48,105.69,2418400.0],["2026-05-22",105.58,107.385,105.15,106.2,1928400.0],["2026-05-26",105.47,106.04,101.58,102.28,2252100.0],["2026-05-27",101.29,102.055,100.0,100.88,2121700.0],["2026-05-28",100.79,101.225,99.34,99.65,2659400.0],["2026-05-29",99.65,100.345,98.82,100.25,2694100.0],["2026-06-01",100.47,104.29,99.81,100.19,2700600.0],["2026-06-02",99.87,99.87,94.245,97.98,3056000.0],["2026-06-03",98.06,101.375,97.405,100.43,2692400.0],["2026-06-04",102.65,103.11,100.48,100.6,1674100.0],["2026-06-05",101.59,103.38,101.33,102.53,2372400.0],["2026-06-08",102.01,102.01,97.75,98.28,1897000.0],["2026-06-09",98.28,100.36,97.51,99.68,1781600.0],["2026-06-10",99.7,101.045,98.87,100.99,1128400.0],["2026-06-11",100.99,101.29,98.57,99.0,2061400.0],["2026-06-12",99.84,101.38,98.84,101.19,1234300.0],["2026-06-15",100.6,101.84,100.6,101.73,1087300.0],["2026-06-16",102.6,103.05,99.42,102.03,1378100.0],["2026-06-17",101.64,101.64,98.587,100.77,1549700.0],["2026-06-18",100.21,102.29,99.15,99.49,1560800.0],["2026-06-22",99.1,99.69,97.97,98.2,967500.0],["2026-06-23",99.37,100.77,98.81,99.18,1396400.0],["2026-06-24",99.07,99.5,95.96,96.05,1496600.0],["2026-06-25",95.77,96.23,91.42,91.5,2481900.0],["2026-06-26",92.69,93.76,92.0,93.52,2497700.0],["2026-06-29",94.35,95.43,91.54,92.1,1881300.0],["2026-06-30",95.08,99.7,94.9,99.66,3381700.0],["2026-07-01",100.66,102.585,100.605,101.49,2490100.0],["2026-07-02",102.38,104.735,102.21,102.79,1141700.0],["2026-07-06",102.49,103.325,101.83,102.41,1065541.148906],["2026-07-07",101.84,103.055,98.48,100.26,2255480.393806],["2026-07-08",99.41,102.3,99.41,99.85,1422416.448846],["2026-07-09",98.68,99.72,96.63,97.12,1621334.588242],["2026-07-10",98.36,101,97.005,97.86,1041273.141775],["2026-07-13",98.93,100.22,98.256,99.68,1327266.972988],["2026-07-14",98.38,100.85,98.23,98.83,1169366.404485],["2026-07-15",99.35,102.565,98.11,100.68,2931425.875269],["2026-07-16",101.5,101.79,100,101.19,1266649.425546],["2026-07-17",100.48,102.49,99.26,99.9,1128100.551778],["2026-07-20",100.42,101.63,99.0185,100.52,1110261.787301],["2026-07-21",99.18,100.63,97.17,97.29,1009524.793299],["2026-07-22",98.45,100.65,98.115,98.85,1047424.799284],["2026-07-23",99.52,100.66,98.8,99.845,806592.901873],["2026-07-24",99.78,100.615,98.35,99.83,759665.359954],["2026-07-27",101.02,102.34,100.51,102.015,722437.076542],["2026-07-28",102.53,105.36,102.05,104.27,1031426.845236],["2026-07-29",104,108.755,103.39,108.18,2410563.618024],["2026-07-30",100,101.98,94.2901,97.8,7272801.738324],["2026-07-31",97.49,101.96,96.525,100.5,3439277.122158],["2026-08-03",100.81,101.81,97.98,101,2420634.014307],["2026-08-04",100.56,102.17,100.08,100.48,1660388.601312],["2026-08-05",101.92,103.08,100.68,102.32,1580885.374901],["2026-08-06",102.32,103.445,101.485,103.32,1447836.769637],["2026-08-07",102.64,103.46,102.455,102.62,877116.456614],["2026-08-10",102.55,104.91,102.55,104.31,161484.658688],["2026-08-11",103.12,104.61,103.12,104.42,565720.710637],["2026-08-12",103.04,104.585,103.04,103.92,1265586.210646],["2026-08-13",103.24,106.06,103.24,105.53,1169145.010515],["2026-08-14",105.74,106.7,104.43,106.29,836760.682192]]}