{"t":"VCTR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-02-08",10.2157,10.4075,9.6736,9.6736,3771800.0],["2018-02-09",10.0072,10.4242,9.1983,10.3324,1351300.0],["2018-02-12",10.2574,10.591,9.9071,10.3408,307700.0],["2018-02-13",10.0989,10.7077,9.9405,10.666,309700.0],["2018-02-14",10.4659,10.7411,10.174,10.6743,257700.0],["2018-02-15",10.8411,10.8912,10.3533,10.8828,348000.0],["2018-02-16",10.666,10.9495,10.5493,10.8828,224000.0],["2018-02-20",10.5493,10.8912,10.4325,10.8328,107200.0],["2018-02-21",10.6827,10.9329,10.4659,10.7828,171700.0],["2018-02-22",10.591,10.8662,10.4909,10.8411,189500.0],["2018-02-23",10.8245,10.8662,10.641,10.8411,87600.0],["2018-02-26",10.8161,11.2498,10.691,11.058,395500.0],["2018-02-27",10.9412,11.2581,10.5493,10.8411,170500.0],["2018-02-28",10.7327,10.8411,10.616,10.7994,101600.0],["2018-03-01",10.7244,11.0496,10.4242,10.9078,381700.0],["2018-03-02",10.8245,11.183,10.716,11.0913,138300.0],["2018-03-05",10.9579,11.0163,10.5076,10.666,152300.0],["2018-03-06",10.666,10.7994,10.4909,10.716,75200.0],["2018-03-07",10.5743,10.8662,10.5159,10.8411,169200.0],["2018-03-08",10.7744,10.9662,10.7577,10.8411,100500.0],["2018-03-09",10.8662,10.9412,10.5743,10.8411,194600.0],["2018-03-12",10.7994,10.9495,10.5159,10.5576,117900.0],["2018-03-13",10.7994,10.9495,10.3575,10.3575,160500.0],["2018-03-14",10.2157,10.4951,9.9321,10.2824,212500.0],["2018-03-15",10.249,10.5409,9.9238,10.0155,66300.0],["2018-03-16",10.0072,10.199,9.8821,9.9572,459700.0],["2018-03-19",9.9738,10.174,9.757,9.8988,61800.0],["2018-03-20",9.9155,10.1273,9.3401,9.7403,159900.0],["2018-03-21",9.6736,10.0823,9.6736,9.8654,94600.0],["2018-03-22",9.782,10.1323,9.7153,10.0072,57000.0],["2018-03-23",9.9405,10.1156,9.8487,9.9405,33000.0],["2018-03-26",10.1073,10.3158,9.7237,10.2324,87500.0],["2018-03-27",10.2407,10.6243,9.8488,10.3575,91200.0],["2018-03-28",10.2574,10.3241,10.0906,10.2907,88600.0],["2018-03-29",10.2657,10.4075,10.1406,10.2574,48100.0],["2018-04-02",10.2157,10.7244,9.732,9.9989,204400.0],["2018-04-03",10.0823,10.2574,9.5319,9.6152,210800.0],["2018-04-04",9.4568,9.8321,8.8897,9.3401,130100.0],["2018-04-05",9.4234,9.6144,9.0482,9.3734,124100.0],["2018-04-06",9.2984,9.5986,8.969,9.0398,120000.0],["2018-04-09",9.0815,9.315,8.773,8.8814,146900.0],["2018-04-10",8.8397,9.1733,8.8147,9.0732,96700.0],["2018-04-11",8.8731,9.1149,8.7813,8.9147,58600.0],["2018-04-12",8.8564,9.1649,8.6646,8.8897,60400.0],["2018-04-13",8.8397,9.2483,8.7146,8.9564,58900.0],["2018-04-16",8.9147,9.1733,8.6646,8.9481,70100.0],["2018-04-17",8.9314,9.1566,8.798,9.0815,72700.0],["2018-04-18",9.0065,9.0482,8.7563,8.8147,99300.0],["2018-04-19",8.7897,8.9231,8.7563,8.8397,24200.0],["2018-04-20",8.773,9.2066,8.7229,8.7229,76800.0],["2018-04-23",8.7146,8.873,8.6679,8.8314,32200.0],["2018-04-24",8.8731,8.8731,8.6395,8.8397,356800.0],["2018-04-25",8.8731,9.0273,8.5895,8.848,251500.0],["2018-04-26",8.8564,8.9564,8.381,8.7563,45300.0],["2018-04-27",8.6896,8.8647,8.5228,8.7646,104500.0],["2018-04-30",8.8314,9.5819,8.783,9.2233,50900.0],["2018-05-01",9.1566,9.4151,8.9398,9.2233,56800.0],["2018-05-02",9.1566,9.4234,8.9731,9.0398,39700.0],["2018-05-03",9.0482,9.2817,8.9147,9.0565,108400.0],["2018-05-04",9.1149,9.2733,9.0115,9.1733,11300.0],["2018-05-07",9.2483,9.2567,8.8931,9.0482,24400.0],["2018-05-08",8.9648,9.0273,8.3393,8.7813,314500.0],["2018-05-09",8.6979,9.0398,8.6979,8.9898,137600.0],["2018-05-10",8.9898,8.9898,8.5145,8.848,82600.0],["2018-05-11",8.7897,8.8647,8.6395,8.6395,145600.0],["2018-05-14",8.6979,8.7146,8.406,8.5228,104500.0],["2018-05-15",8.5145,8.8814,8.381,8.4894,41600.0],["2018-05-16",8.4394,8.6312,8.2142,8.3894,220500.0],["2018-05-17",8.3393,8.6312,8.3393,8.4311,71500.0],["2018-05-18",8.5562,8.8731,8.306,8.4144,268300.0],["2018-05-21",8.4227,8.748,8.1058,8.5979,102900.0],["2018-05-22",8.6646,8.7396,8.381,8.6729,162100.0],["2018-05-23",8.748,8.9648,8.748,8.8814,126300.0],["2018-05-24",8.8814,9.2483,8.8814,9.1816,72700.0],["2018-05-25",9.1232,9.1649,8.9731,9.0398,11400.0],["2018-05-29",9.0982,9.0982,8.8689,8.8814,24700.0],["2018-05-30",8.8814,9.4234,8.8814,9.2483,123400.0],["2018-05-31",9.3567,9.7487,9.0982,9.3401,71600.0],["2018-06-01",9.4234,9.8404,9.3567,9.7237,112700.0],["2018-06-04",9.7237,10.4659,9.7237,9.782,87100.0],["2018-06-05",9.782,10.0322,9.2316,9.5402,93800.0],["2018-06-06",9.5485,9.7487,9.0482,9.2066,93000.0],["2018-06-07",9.1983,9.3817,9.0899,9.2483,74300.0],["2018-06-08",9.2066,9.5485,9.2066,9.4902,60300.0],["2018-06-11",9.3901,9.4318,8.9856,9.3651,202100.0],["2018-06-12",9.2984,9.5402,9.1733,9.3651,62400.0],["2018-06-13",9.4401,9.4651,8.798,8.848,135700.0],["2018-06-14",8.8814,9.24,8.8814,9.0482,123300.0],["2018-06-15",8.9731,9.2066,8.4477,8.6896,188000.0],["2018-06-18",8.6145,9.2233,8.5061,8.7813,152500.0],["2018-06-19",8.6729,9.3401,8.5728,9.0065,155400.0],["2018-06-20",9.0065,9.2733,8.6062,8.9481,164000.0],["2018-06-21",8.873,9.29,8.873,9.0649,121300.0],["2018-06-22",9.0148,9.0649,8.8564,8.9398,105500.0],["2018-06-25",8.9231,9.1733,8.773,8.9564,76700.0],["2018-06-26",8.9314,8.9815,8.4394,8.5895,210300.0],["2018-06-27",8.5228,8.8314,8.2559,8.3977,63300.0],["2018-06-28",8.3727,8.6229,8.2976,8.4227,25000.0],["2018-06-29",8.4894,8.873,8.4311,8.823,73500.0],["2018-07-02",8.823,9.1316,8.5228,8.748,51900.0],["2018-07-03",8.823,8.9606,8.5395,8.9564,5200.0],["2018-07-05",8.9648,8.9898,8.5145,8.6729,20700.0],["2018-07-06",8.6896,8.9481,8.2893,8.4311,52600.0],["2018-07-09",8.381,8.6896,8.2893,8.3477,61100.0],["2018-07-10",8.406,8.5728,7.6722,8.4644,41400.0],["2018-07-11",8.5061,8.6062,8.2393,8.281,15700.0],["2018-07-12",8.3644,8.3977,8.0475,8.3227,34800.0],["2018-07-13",8.2643,8.4477,8.2643,8.4477,20500.0],["2018-07-16",8.4477,8.7396,8.4477,8.6812,57700.0],["2018-07-17",8.7146,8.7813,8.406,8.773,36200.0],["2018-07-18",8.7146,8.9147,8.4227,8.6812,49700.0],["2018-07-19",8.7313,8.7313,8.381,8.4978,34400.0],["2018-07-20",8.4644,8.4853,8.3143,8.4311,48500.0],["2018-07-23",8.3643,8.5895,8.0725,8.5895,37300.0],["2018-07-24",8.6312,8.6312,8.3227,8.5145,19000.0],["2018-07-25",8.5895,8.6646,8.3977,8.5478,65000.0],["2018-07-26",8.4894,8.8314,8.4311,8.5478,99600.0],["2018-07-27",8.6062,8.7897,8.331,8.4477,102800.0],["2018-07-30",8.5395,8.5895,8.3227,8.4644,101100.0],["2018-07-31",8.4477,8.8397,8.3477,8.6312,49600.0],["2018-08-01",8.848,8.9147,8.1892,8.2643,186000.0],["2018-08-02",8.2059,8.2559,7.4295,7.6555,443600.0],["2018-08-03",7.9716,8.2559,7.7139,8.1434,104600.0],["2018-08-06",8.4811,8.6062,8.2226,8.4311,102700.0],["2018-08-07",8.7563,8.7563,8.0475,8.1392,75100.0],["2018-08-08",8.1308,8.6479,8.0475,8.281,202700.0],["2018-08-09",8.3227,8.331,8.1142,8.2393,47600.0],["2018-08-10",8.2142,8.4394,8.0058,8.3894,62600.0],["2018-08-13",8.381,8.5728,8.2351,8.3393,210300.0],["2018-08-14",8.4227,8.5145,8.2142,8.3393,168500.0],["2018-08-15",8.2976,8.4227,8.2559,8.2976,67800.0],["2018-08-16",8.2976,8.4144,8.2142,8.331,83700.0],["2018-08-17",8.356,8.4227,8.2559,8.3227,132800.0],["2018-08-20",8.3227,8.406,8.2976,8.3393,75900.0],["2018-08-21",8.3393,8.5061,8.2309,8.2643,86000.0],["2018-08-22",8.2559,8.3393,8.0141,8.2226,64800.0],["2018-08-23",8.2559,8.2559,7.8807,8.0391,468000.0],["2018-08-24",7.9891,8.2142,7.8773,7.9224,65900.0],["2018-08-27",8.0058,8.3477,7.939,8.0308,192300.0],["2018-08-28",8.1142,8.331,8.0308,8.0391,102600.0],["2018-08-29",8.0308,8.3393,8.0224,8.331,42400.0],["2018-08-30",8.331,8.3894,7.9224,7.9974,64100.0],["2018-08-31",7.939,8.381,7.939,8.2393,76900.0],["2018-09-04",8.1642,8.2976,7.939,8.2226,52600.0],["2018-09-05",8.2476,8.2726,7.9891,8.0892,48400.0],["2018-09-06",8.1475,8.2726,8.0058,8.0058,41900.0],["2018-09-07",8.0058,8.1308,7.8223,7.8723,56500.0],["2018-09-10",7.9307,7.9474,7.7222,7.8223,40900.0],["2018-09-11",7.9974,7.9974,7.8223,7.839,26400.0],["2018-09-12",7.8723,7.9641,7.7139,7.939,81700.0],["2018-09-13",8.0058,8.0058,7.7472,7.8723,71900.0],["2018-09-14",7.8223,8.0308,7.6722,7.6972,73400.0],["2018-09-17",7.6222,7.939,7.6222,7.8807,43200.0],["2018-09-18",7.8473,7.939,7.6138,7.7139,34300.0],["2018-09-19",7.7139,7.7139,7.397,7.5221,152900.0],["2018-09-20",7.5471,7.7055,6.8966,7.2969,114000.0],["2018-09-21",7.3553,7.7556,7.3553,7.5805,65600.0],["2018-09-24",8.0475,8.5228,7.6555,7.889,489900.0],["2018-09-25",8.3727,8.5061,7.8807,7.8807,124400.0],["2018-09-26",7.8723,8.3518,7.7472,7.9224,246000.0],["2018-09-27",7.9474,8.3393,7.7973,7.9474,62200.0],["2018-09-28",7.9474,8.2226,7.9224,7.9557,72600.0],["2018-10-01",7.9724,8.2551,7.9557,7.9641,32600.0],["2018-10-02",8.0224,8.0892,7.6889,7.7723,60100.0],["2018-10-03",7.6613,7.9099,7.5054,7.6722,30700.0],["2018-10-04",7.6055,7.8306,7.3803,7.4804,72700.0],["2018-10-05",7.4637,7.8473,7.4637,7.6055,32500.0],["2018-10-08",7.4804,7.7055,7.3053,7.4137,93000.0],["2018-10-09",7.3053,7.5638,7.3053,7.4887,38900.0],["2018-10-10",7.4637,7.5513,7.1802,7.2886,99300.0],["2018-10-11",7.1551,7.6638,6.8299,6.98,272600.0],["2018-10-12",7.0134,7.0134,6.5047,6.5964,223600.0],["2018-10-15",6.6631,7.0718,6.5464,6.5714,76700.0],["2018-10-16",6.6214,6.9467,6.538,6.6715,194500.0],["2018-10-17",6.6715,6.7298,6.6173,6.6464,46100.0],["2018-10-18",6.98,6.98,6.6298,6.6715,35600.0],["2018-10-19",6.7132,6.9216,6.5631,6.6965,52300.0],["2018-10-22",6.6715,6.9467,6.5797,6.6048,56700.0],["2018-10-23",6.5631,6.7465,6.5047,6.538,50600.0],["2018-10-24",6.5047,6.8007,6.4046,6.463,155600.0],["2018-10-25",6.4296,6.7632,6.3045,6.4129,81500.0],["2018-10-26",6.4129,6.5297,6.0627,6.2545,149600.0],["2018-10-29",6.2545,6.5714,6.1628,6.2545,109000.0],["2018-10-30",6.2545,6.5214,6.2086,6.3546,168900.0],["2018-10-31",6.3546,6.8549,6.2879,6.5047,196200.0],["2018-11-01",6.4797,7.5971,6.4797,6.6715,126400.0],["2018-11-02",6.7215,7.2469,6.4046,6.6048,78400.0],["2018-11-05",6.6214,6.9133,6.5797,6.6631,70100.0],["2018-11-06",6.6381,6.8633,6.6173,6.7966,40400.0],["2018-11-07",7.839,8.4728,7.2469,8.1559,1214500.0],["2018-11-08",8.3727,8.7229,8.1892,8.5895,953100.0],["2018-11-09",8.4311,9.5736,8.4311,9.3234,499200.0],["2018-11-12",9.3984,10.149,9.0649,9.8821,435700.0],["2018-11-13",9.8654,10.0489,9.5235,9.8154,259200.0],["2018-11-14",9.8404,10.0072,9.7403,9.8237,153200.0],["2018-11-15",9.8488,10.1239,9.5068,9.9989,263100.0],["2018-11-16",10.0322,10.4158,9.6486,10.0072,102800.0],["2018-11-19",9.9071,10.3324,9.8488,10.0656,398300.0],["2018-11-20",9.9905,9.9905,9.5402,9.6653,333200.0],["2018-11-21",9.757,10.2907,9.6153,10.0072,641400.0],["2018-11-23",9.9488,10.1907,9.9488,10.124,44900.0],["2018-11-26",10.0739,10.3241,9.8904,10.2741,262200.0],["2018-11-27",10.2741,10.5493,10.0823,10.2324,118700.0],["2018-11-28",10.174,10.2991,9.9405,10.2407,174600.0],["2018-11-29",10.1656,10.2907,10.0339,10.0739,118700.0],["2018-11-30",10.149,10.2824,9.9321,10.2157,178800.0],["2018-12-03",10.2741,10.3741,10.0989,10.1156,103800.0],["2018-12-04",10.1156,10.1573,9.682,9.6903,94300.0],["2018-12-06",9.5902,9.6069,9.1816,9.24,92900.0],["2018-12-07",9.3067,9.5736,9.2483,9.3067,181600.0],["2018-12-10",9.1899,9.5277,9.0565,9.4234,238400.0],["2018-12-11",9.5235,9.6236,8.5895,9.4151,171100.0],["2018-12-12",9.4234,10.4158,8.9314,9.1482,157600.0],["2018-12-13",9.0899,9.1733,8.7146,8.873,139500.0],["2018-12-14",8.8814,9.0148,8.3477,8.3977,77800.0],["2018-12-17",8.406,8.6312,7.914,8.0475,171600.0],["2018-12-18",8.0725,8.1142,7.6138,7.814,305200.0],["2018-12-19",7.7389,7.839,7.4387,7.5137,513400.0],["2018-12-20",7.5304,7.5888,7.2219,7.3803,312400.0],["2018-12-21",7.472,7.7055,7.3553,7.5471,285500.0],["2018-12-24",7.5221,7.8306,7.4053,7.5137,86000.0],["2018-12-26",7.5054,7.7639,7.4303,7.6638,355200.0],["2018-12-27",7.5471,7.7389,7.5388,7.6138,231900.0],["2018-12-28",7.6055,7.9307,7.6055,7.7556,342900.0],["2018-12-31",7.7222,8.5812,7.7222,8.5228,213900.0],["2019-01-02",8.3977,8.8397,8.0892,8.7396,162200.0],["2019-01-03",8.6979,8.8647,8.5812,8.748,101000.0],["2019-01-04",8.8647,9.1482,8.4644,9.0565,124700.0],["2019-01-07",9.0065,9.3526,8.9481,9.1733,91600.0],["2019-01-08",9.2567,9.3567,9.0982,9.1816,76800.0],["2019-01-09",9.1816,9.3234,9.0982,9.1482,53200.0],["2019-01-10",9.0982,9.2483,8.9481,9.1733,87700.0],["2019-01-11",9.2567,9.2567,9.0982,9.1983,111000.0],["2019-01-14",9.1399,9.2233,8.4894,9.0732,159800.0],["2019-01-15",9.0982,9.1066,8.8814,8.9648,62300.0],["2019-01-16",8.9064,9.0482,7.939,8.9314,156300.0],["2019-01-17",8.8814,9.1983,8.8147,9.1816,92000.0],["2019-01-18",9.1733,9.2567,9.0815,9.1482,222100.0],["2019-01-22",9.1066,9.24,8.8647,9.0565,78700.0],["2019-01-23",9.0232,9.0815,8.7897,8.9314,41100.0],["2019-01-24",8.9981,8.9981,8.7313,8.7813,28900.0],["2019-01-25",8.7813,8.8564,8.4394,8.773,73600.0],["2019-01-28",8.748,8.9481,8.7438,8.8397,46800.0],["2019-01-29",8.9064,8.9231,8.773,8.8814,43700.0],["2019-01-30",8.848,8.9398,8.7563,8.823,105300.0],["2019-01-31",8.8147,9.0899,8.798,9.0899,105100.0],["2019-02-01",9.0148,9.5819,8.8647,9.1983,92100.0],["2019-02-04",9.29,9.5902,9.1816,9.5485,89200.0],["2019-02-05",9.5652,9.5902,9.1232,9.1316,66400.0],["2019-02-06",8.9064,9.2733,8.798,9.0148,55900.0],["2019-02-07",9.0815,9.2942,8.9147,8.9147,51500.0],["2019-02-08",8.9231,9.1899,8.5562,9.0398,120700.0],["2019-02-11",8.9981,9.3817,8.9731,9.2817,68600.0],["2019-02-12",9.4568,9.5068,9.2233,9.3817,108700.0],["2019-02-13",9.5736,9.6736,9.4068,9.6403,98300.0],["2019-02-14",9.5986,10.0072,9.5986,9.8821,85200.0],["2019-02-15",9.9655,10.4158,9.8738,10.2407,105600.0],["2019-02-19",10.1323,10.5159,10.0072,10.3241,132200.0],["2019-02-20",10.5409,10.7411,10.3241,10.591,187800.0],["2019-02-21",10.5743,10.6493,10.2991,10.3158,316100.0],["2019-02-22",10.4158,10.8662,10.4158,10.8411,123200.0],["2019-02-25",10.9495,11.0413,10.7577,10.7994,62900.0],["2019-02-26",10.7244,10.9245,10.6827,10.8828,171500.0],["2019-02-27",10.8578,10.9579,10.4992,10.7327,71700.0],["2019-02-28",10.6994,10.8245,10.3158,10.4992,73700.0],["2019-03-01",10.7577,11.0913,10.691,10.8078,120700.0],["2019-03-04",10.9162,11.1205,10.716,10.8495,72500.0],["2019-03-05",10.8495,11.0121,10.7744,10.8411,75600.0],["2019-03-06",10.8495,11.0079,10.4825,10.5826,60400.0],["2019-03-07",10.5493,10.7828,10.199,10.3491,60800.0],["2019-03-08",10.2407,11.1497,10.1515,10.7411,97700.0],["2019-03-11",10.8912,11.5416,10.8912,11.0913,124100.0],["2019-03-12",11.0913,11.2831,10.9162,10.9996,53600.0],["2019-03-13",11.0246,11.0246,10.8245,10.9495,65100.0],["2019-03-14",10.9579,11.2414,10.9078,11.133,100800.0],["2019-03-15",11.4082,11.9419,11.4082,11.8252,293600.0],["2019-03-18",11.992,12.0253,11.4249,11.7585,57600.0],["2019-03-19",11.8835,12.3822,11.7076,12.1421,116700.0],["2019-03-20",12.1671,12.4673,11.9586,12.3672,133200.0],["2019-03-21",12.3005,13.2679,12.283,12.7592,291500.0],["2019-03-22",12.7675,12.7925,11.8585,12.3089,117600.0],["2019-03-25",12.1921,12.3422,11.8252,12.2421,59700.0],["2019-03-26",12.6174,12.6174,11.9002,12.1337,69100.0],["2019-03-27",12.3339,12.7133,11.9544,12.1421,38400.0],["2019-03-28",12.1754,12.4256,12.092,12.4256,38300.0],["2019-03-29",12.5507,12.7925,12.3589,12.5257,87900.0],["2019-04-01",12.534,12.9843,12.459,12.8843,59800.0],["2019-04-02",13.001,13.3596,12.7175,13.1761,330500.0],["2019-04-03",13.3513,13.3513,12.8009,13.2095,173300.0],["2019-04-04",13.3096,13.6348,13.2654,13.3846,152100.0],["2019-04-05",13.3513,13.7349,13.3513,13.5431,118600.0],["2019-04-08",13.6098,13.7182,12.9176,13.2512,83300.0],["2019-04-09",13.1928,13.3846,13.1178,13.1845,71200.0],["2019-04-10",13.2095,13.5764,12.9301,13.1428,61500.0],["2019-04-11",12.6591,12.926,11.4249,12.4173,202200.0],["2019-04-12",12.4923,12.8176,12.4148,12.6341,26500.0],["2019-04-15",12.6257,12.9343,12.4598,12.7925,39200.0],["2019-04-16",12.7759,13.3179,12.7759,13.1428,62700.0],["2019-04-17",13.1845,13.1845,12.7425,12.8176,26800.0],["2019-04-18",12.7925,13.0594,12.4339,12.5424,153800.0],["2019-04-22",12.5507,12.8509,12.4465,12.7091,56100.0],["2019-04-23",12.7091,12.8009,12.027,12.6758,75800.0],["2019-04-24",12.8092,13.3763,12.6174,13.3429,101700.0],["2019-04-25",13.3263,13.468,12.8176,13.1344,45500.0],["2019-04-26",13.1344,13.5598,13.1344,13.4263,44200.0],["2019-04-29",13.4513,14.1685,13.4513,13.7933,135800.0],["2019-04-30",14.0268,14.1727,13.5848,13.7516,72000.0],["2019-05-01",13.7599,13.9183,13.5848,13.7099,55200.0],["2019-05-02",13.6765,13.7599,13.6682,13.6848,63200.0],["2019-05-03",13.7265,14.1435,13.6932,13.6932,55700.0],["2019-05-06",13.4764,13.9767,12.6674,13.7599,54900.0],["2019-05-07",13.6181,13.8266,13.1761,13.2595,65900.0],["2019-05-08",13.2262,13.6431,13.2095,13.2762,38200.0],["2019-05-09",13.1428,13.6932,12.9802,13.3179,105100.0],["2019-05-10",13.2429,13.5764,12.8509,13.3596,39200.0],["2019-05-13",13.1344,13.5347,12.6591,12.8009,54100.0],["2019-05-14",12.8176,13.2262,12.7508,12.9677,72700.0],["2019-05-15",12.8593,13.7057,12.8593,13.5431,105700.0],["2019-05-16",13.9934,14.4104,13.4847,14.2352,114100.0],["2019-05-17",14.2186,15.6779,14.2186,14.9691,181300.0],["2019-05-20",14.8857,15.1025,14.6272,14.8107,108400.0],["2019-05-21",14.9441,15.2276,14.7773,15.0942,98600.0],["2019-05-22",14.9941,15.4194,14.9024,14.9608,77400.0],["2019-05-23",14.844,14.9274,14.0351,14.8857,81500.0],["2019-05-24",14.9191,14.9608,14.4104,14.6856,84900.0],["2019-05-28",14.7106,15.2777,14.6105,14.7523,213500.0],["2019-05-29",14.7106,14.8607,14.5104,14.7439,66300.0],["2019-05-30",14.7773,14.8523,14.4354,14.7106,66900.0],["2019-05-31",14.5271,14.5271,13.6682,13.7015,98400.0],["2019-06-03",13.6932,13.7649,13.3012,13.393,87200.0],["2019-06-04",13.835,14.1518,13.7933,14.0935,205900.0],["2019-06-05",14.1852,14.4687,13.8766,14.2186,50000.0],["2019-06-06",14.2186,14.2186,13.9284,14.1101,48100.0],["2019-06-07",14.1602,14.3853,14.1352,14.302,57900.0],["2019-06-10",14.302,14.6772,14.2603,14.2853,66300.0],["2019-06-11",14.2769,14.4854,14.0935,14.2019,49500.0],["2019-06-12",14.1685,14.5021,13.6098,14.3103,50600.0],["2019-06-13",14.3603,14.5688,14.2853,14.3937,35300.0],["2019-06-14",14.3353,14.5521,14.1685,14.3437,40800.0],["2019-06-17",14.5021,14.5938,14.1977,14.302,49600.0],["2019-06-18",14.3853,14.5271,14.0101,14.302,106600.0],["2019-06-19",14.3103,14.769,14.1852,14.2603,62600.0],["2019-06-20",14.2269,14.5021,14.1435,14.1518,41300.0],["2019-06-21",14.2603,14.3437,14.0434,14.1769,60400.0],["2019-06-24",14.0935,14.1769,13.5181,13.5931,77200.0],["2019-06-25",13.7349,14.1435,13.5014,13.9934,42700.0],["2019-06-26",14.0409,14.4187,14.0409,14.1352,45700.0],["2019-06-27",14.2686,14.5438,14.1018,14.5104,49700.0],["2019-06-28",14.5104,14.7022,14.2644,14.327,142200.0],["2019-07-01",14.5688,14.844,14.3353,14.7106,98400.0],["2019-07-02",14.8357,15.8447,14.794,15.4278,126700.0],["2019-07-03",15.5529,15.9698,15.0275,15.1776,73700.0],["2019-07-05",15.286,15.7196,15.261,15.4611,45400.0],["2019-07-08",15.4027,15.4278,15.0108,15.0358,45400.0],["2019-07-09",15.0942,15.5529,14.9441,15.3944,68200.0],["2019-07-10",15.6029,15.7613,15.4111,15.6529,84500.0],["2019-07-11",15.6863,16.6203,15.4861,15.7113,184900.0],["2019-07-12",15.8864,16.1199,15.6696,16.0532,124000.0],["2019-07-15",16.2117,16.6453,15.2193,15.6613,119900.0],["2019-07-16",15.6863,16.2033,15.3944,15.6112,83200.0],["2019-07-17",15.6029,15.8572,15.4444,15.4611,64300.0],["2019-07-18",15.4444,15.4778,15.1359,15.2193,78500.0],["2019-07-19",15.236,15.3861,14.7189,14.9608,98700.0],["2019-07-22",15.0108,15.4778,14.8857,15.0025,173800.0],["2019-07-23",15.4111,16.1866,15.4111,15.8447,184600.0],["2019-07-24",15.8447,15.9698,15.7697,15.8447,152000.0],["2019-07-25",15.7864,16.1449,15.6446,15.7947,190400.0],["2019-07-26",15.7447,15.8447,15.4528,15.7113,130600.0],["2019-07-29",15.728,15.9198,15.336,15.4945,66000.0],["2019-07-30",15.4861,15.4861,15.1526,15.3027,68800.0],["2019-07-31",15.3611,15.5195,14.8407,14.9024,104700.0],["2019-08-01",14.894,15.3527,14.8523,14.8857,154700.0],["2019-08-02",14.844,14.8857,14.4437,14.6522,64200.0],["2019-08-05",14.2019,14.2211,13.393,13.5681,180300.0],["2019-08-06",13.6765,13.885,13.4263,13.5681,99700.0],["2019-08-07",13.493,13.7015,12.7759,13.5931,90200.0],["2019-08-08",13.7933,15.1442,13.7599,14.5104,303100.0],["2019-08-09",14.5104,14.7356,14.1769,14.3687,112700.0],["2019-08-12",14.4604,14.5013,13.885,14.4187,307900.0],["2019-08-13",12.6925,14.1185,12.5924,14.1185,697900.0],["2019-08-14",13.5681,13.7182,12.9343,13.3263,255800.0],["2019-08-15",13.3596,13.4013,12.8843,12.8843,148600.0],["2019-08-16",12.8759,13.3429,12.8718,13.1928,101300.0],["2019-08-19",13.5264,13.6815,13.2095,13.3179,77000.0],["2019-08-20",13.4096,13.5681,13.2637,13.3596,52700.0],["2019-08-21",13.418,13.7432,13.3763,13.393,103000.0],["2019-08-22",13.3096,13.5514,13.2929,13.3346,87700.0],["2019-08-23",13.2429,13.3805,12.7008,12.7759,70300.0],["2019-08-26",12.951,13.1761,12.8009,13.0094,49500.0],["2019-08-27",13.0844,13.0844,12.5173,12.6758,65200.0],["2019-08-28",12.6341,12.8843,12.5424,12.6674,69400.0],["2019-08-29",12.9176,13.3429,12.9176,13.0844,84800.0],["2019-08-30",13.1178,13.4347,13.001,13.3179,78000.0],["2019-09-03",13.1678,13.3596,13.0511,13.2429,79300.0],["2019-09-04",13.3763,13.5097,13.197,13.443,44700.0],["2019-09-05",13.5931,14.3103,13.5931,14.1185,117100.0],["2019-09-06",14.2352,14.427,13.3513,14.1352,92000.0],["2019-09-09",14.1519,14.4697,14.0432,14.2355,74000.0],["2019-09-10",14.1854,14.637,13.9595,14.4028,168700.0],["2019-09-11",14.3275,14.4028,13.901,14.0933,54100.0],["2019-09-12",14.1435,14.1435,13.6668,13.8341,98500.0],["2019-09-13",13.9428,14.2958,13.8006,13.9763,153000.0],["2019-09-16",13.8173,13.901,13.4075,13.717,143600.0],["2019-09-17",13.7253,13.7504,13.466,13.4911,86000.0],["2019-09-18",13.4577,14.3443,13.4577,14.1937,686700.0],["2019-09-19",14.3694,14.6788,14.1352,14.2021,247500.0],["2019-09-20",14.2941,14.4614,14.0683,14.2188,320000.0],["2019-09-23",14.1853,14.453,14.1184,14.2188,84100.0],["2019-09-24",14.2021,14.4028,13.4911,13.6751,170200.0],["2019-09-25",13.7253,13.7964,13.5162,13.6668,59100.0],["2019-09-26",13.6668,13.8173,13.5622,13.5831,61600.0],["2019-09-27",13.6166,13.6333,13.2151,13.2653,78900.0],["2019-09-30",13.2319,13.2569,12.3536,12.8638,237500.0],["2019-10-01",12.8053,12.8973,12.2198,12.3871,168800.0],["2019-10-02",12.1864,12.4624,11.902,12.4289,172400.0],["2019-10-03",12.4205,12.5376,12.0191,12.1445,71500.0],["2019-10-04",12.1278,12.2784,11.8183,12.1696,232000.0],["2019-10-07",12.0525,12.5711,12.0525,12.3955,112600.0],["2019-10-08",12.3955,12.5761,12.1278,12.2114,183900.0],["2019-10-09",12.3955,12.3955,12.0442,12.0944,64600.0],["2019-10-10",12.1027,12.3369,12.0442,12.2951,84700.0],["2019-10-11",12.5962,12.8513,12.5042,12.6464,107700.0],["2019-10-14",12.5962,12.8471,12.4624,12.7049,78500.0],["2019-10-15",12.7635,12.9558,12.6589,12.9057,59100.0],["2019-10-16",12.9057,13.0729,12.4958,12.8471,94000.0],["2019-10-17",12.9809,13.3824,12.9726,13.349,98300.0],["2019-10-18",13.3824,13.4995,13.0562,13.0604,54400.0],["2019-10-21",13.1398,13.3489,13.1064,13.2068,41500.0],["2019-10-22",13.19,13.4075,12.6547,13.0228,135600.0],["2019-10-23",13.0228,13.3573,13.0228,13.3239,72400.0],["2019-10-24",13.3573,13.3774,12.8053,13.1733,112000.0],["2019-10-25",13.1064,13.9428,13.1064,13.3824,75700.0],["2019-10-28",13.441,13.5413,13.0729,13.0897,73200.0],["2019-10-29",13.0228,14.0097,13.0228,13.3824,228100.0],["2019-10-30",13.374,13.4911,12.9642,13.0395,62500.0],["2019-10-31",13.006,13.0144,12.546,13.0144,95700.0],["2019-11-01",13.1984,13.4159,12.9224,13.2653,123500.0],["2019-11-04",13.3824,13.533,12.9893,13.1482,209000.0],["2019-11-05",13.5915,15.0301,13.5915,14.5701,474300.0],["2019-11-06",15.0552,15.0552,14.6956,14.8545,363900.0],["2019-11-07",14.8545,15.189,14.8545,15.0218,598900.0],["2019-11-08",15.0385,15.1389,14.7541,14.7708,189400.0],["2019-11-11",14.8294,14.8461,14.3861,14.5032,109600.0],["2019-11-12",14.4363,15.097,14.4363,15.0385,298300.0],["2019-11-13",14.9799,15.5069,14.8545,15.2141,146200.0],["2019-11-14",15.348,15.5654,15.2225,15.5403,224900.0],["2019-11-15",15.6658,15.9585,15.6658,15.9083,172500.0],["2019-11-18",15.9669,15.9669,15.6825,15.8832,53800.0],["2019-11-19",15.9167,15.9585,15.6323,15.9167,84700.0],["2019-11-20",15.8665,16.0338,15.8665,15.8916,91600.0],["2019-11-21",15.9502,16.0171,15.8832,15.9752,50900.0],["2019-11-22",16.084,16.5942,15.9669,16.5273,185100.0],["2019-11-25",16.6527,17.5226,16.6527,17.372,513200.0],["2019-11-26",17.439,17.5226,16.9706,17.1713,182000.0],["2019-11-27",17.0793,17.2299,16.8284,17.1546,77000.0],["2019-11-29",17.096,17.3971,17.05,17.2299,28400.0],["2019-12-02",17.3888,17.4975,16.2513,16.8535,127300.0],["2019-12-03",16.4854,17.1713,16.2931,16.9538,163800.0],["2019-12-04",17.1964,17.1964,16.7782,16.8367,60400.0],["2019-12-05",16.8535,17.2173,16.5942,16.7364,80400.0],["2019-12-06",16.9706,17.1588,16.7782,16.9622,98700.0],["2019-12-09",17.088,17.8761,16.9454,17.6078,266500.0],["2019-12-10",17.6833,18.1109,17.6162,17.8845,177400.0],["2019-12-11",17.9851,18.0606,17.6749,18.0271,75000.0],["2019-12-12",18.0941,18.6559,17.8258,18.2618,129100.0],["2019-12-13",17.6917,17.8552,16.9538,17.3563,271700.0],["2019-12-16",17.3144,17.5491,16.9874,17.2808,251500.0],["2019-12-17",17.1886,17.7336,17.1131,17.1634,112000.0],["2019-12-18",17.046,17.2674,16.9622,17.2305,118400.0],["2019-12-19",17.2976,17.7252,17.0544,17.5994,70500.0],["2019-12-20",17.4569,17.6749,17.2389,17.5743,175700.0],["2019-12-23",17.6749,18.3624,17.5156,18.2115,184800.0],["2019-12-24",18.2954,18.4379,17.8258,17.8677,68700.0],["2019-12-26",17.9348,18.287,17.6078,17.7839,79800.0],["2019-12-27",17.8761,17.8761,17.3395,17.5324,71300.0],["2019-12-30",17.6917,17.742,17.0544,17.4317,101100.0],["2019-12-31",17.5491,17.8174,17.4401,17.5827,91300.0],["2020-01-02",17.7923,18.0019,17.7084,17.9013,88600.0],["2020-01-03",17.6581,17.8258,17.3144,17.7168,71800.0],["2020-01-06",17.4653,17.5349,16.9454,17.3144,73700.0],["2020-01-07",17.4401,17.4401,16.7023,17.2724,130500.0],["2020-01-08",17.3144,17.3144,16.7526,17.0796,93400.0],["2020-01-09",16.9957,17.9306,16.8197,17.8426,181000.0],["2020-01-10",17.851,17.9432,16.7945,17.7923,109200.0],["2020-01-13",17.851,18.3708,17.7755,18.1193,106500.0],["2020-01-14",18.1361,18.5301,18.1361,18.4127,100000.0],["2020-01-15",18.4127,18.8655,17.7671,18.2534,136700.0],["2020-01-16",18.505,18.5888,17.9516,18.2954,63600.0],["2020-01-17",18.2954,18.6559,17.8091,17.9013,76200.0],["2020-01-21",17.8342,18.0606,17.3144,17.9432,79300.0],["2020-01-22",17.9432,18.5385,17.9432,18.4379,219700.0],["2020-01-23",18.3792,18.7817,18.2534,18.3121,57600.0],["2020-01-24",18.3121,18.3121,17.9097,18.1528,47700.0],["2020-01-27",17.5743,18.0941,17.5575,17.8342,61400.0],["2020-01-28",17.9348,18.0857,17.4988,18.0103,109400.0],["2020-01-29",18.1025,18.3205,17.6539,17.8845,94600.0],["2020-01-30",17.7923,17.9432,17.6162,17.7923,106000.0],["2020-01-31",17.7336,17.8007,17.2473,17.4904,133300.0],["2020-02-03",17.6414,17.9231,17.1886,17.3898,57100.0],["2020-02-04",17.7252,17.7252,17.3982,17.4317,59200.0],["2020-02-05",17.524,17.7252,17.4653,17.6833,53200.0],["2020-02-06",17.8845,18.3708,17.8091,18.2031,85300.0],["2020-02-07",18.1444,18.5385,17.9264,18.4547,82100.0],["2020-02-10",18.4211,18.583,18.0103,18.1528,70200.0],["2020-02-11",18.2367,19.3611,18.0438,19.0332,208600.0],["2020-02-12",19.3686,19.9639,19.3552,19.4189,243900.0],["2020-02-13",20.1987,20.8192,17.7755,18.6978,530700.0],["2020-02-14",18.8739,18.8739,18.1193,18.5721,398300.0],["2020-02-18",18.9242,20.4502,18.5804,19.7375,494600.0],["2020-02-19",20.2238,20.5341,18.941,19.3225,393900.0],["2020-02-20",19.2931,19.5698,18.9661,19.3434,102800.0],["2020-02-21",19.2848,19.4105,19.1171,19.2512,162500.0],["2020-02-24",18.614,18.6475,17.9273,18.505,139300.0],["2020-02-25",18.6559,18.6559,17.6581,17.7755,153000.0],["2020-02-26",17.7587,18.0606,17.2641,17.9181,167700.0],["2020-02-27",17.4234,17.6078,16.4004,17.0796,161500.0],["2020-02-28",16.2914,16.719,16.0986,16.5765,161800.0],["2020-03-02",16.5094,16.9454,16.1908,16.8281,106600.0],["2020-03-03",16.9287,17.415,16.434,17.0796,170400.0],["2020-03-04",17.2305,17.6414,16.6017,16.9706,74900.0],["2020-03-05",16.5094,16.7694,15.9057,15.998,102500.0],["2020-03-06",15.5703,15.738,14.43,15.0757,173900.0],["2020-03-09",13.9742,14.2012,12.8643,13.0325,124300.0],["2020-03-10",13.5202,14.7477,13.0754,14.5291,120700.0],["2020-03-11",13.9322,14.3778,12.2085,12.7802,135000.0],["2020-03-12",11.7965,11.9083,9.8147,10.8716,505800.0],["2020-03-13",11.3929,12.4355,10.7371,12.4355,179600.0],["2020-03-16",9.2825,12.0656,8.5594,11.3172,457700.0],["2020-03-17",12.1244,12.1244,11.3509,11.4854,357400.0],["2020-03-18",10.4849,12.94,10.4512,11.4602,432900.0],["2020-03-19",11.3761,12.3598,10.4933,11.7292,370100.0],["2020-03-20",11.8301,12.2926,11.0061,12.1328,310600.0],["2020-03-23",11.9815,12.6709,10.88,11.7208,326900.0],["2020-03-24",12.2085,12.6037,11.6283,12.3598,95500.0],["2020-03-25",12.6037,13.4361,12.1917,13.1586,155400.0],["2020-03-26",13.2259,14.1255,12.8307,13.8733,131900.0],["2020-03-27",13.5286,13.785,12.8475,13.6042,101900.0],["2020-03-30",13.6042,13.9616,12.4271,13.764,115000.0],["2020-03-31",13.6126,14.0331,13.2511,13.7556,87400.0],["2020-04-01",13.167,13.579,12.8727,13.2595,128400.0],["2020-04-02",13.2427,13.4529,12.9148,13.0409,166300.0],["2020-04-03",12.9989,13.0157,12.4675,12.6205,91600.0],["2020-04-06",12.2505,13.4529,12.0403,13.4529,202100.0],["2020-04-07",13.4529,14.4282,13.0224,13.7051,339400.0],["2020-04-08",12.9148,13.31,12.1412,12.8811,240600.0],["2020-04-09",13.1166,13.3184,12.4103,12.6373,102900.0],["2020-04-13",12.6373,12.713,11.7797,12.0151,116200.0],["2020-04-14",12.074,12.4338,11.5611,12.2926,130800.0],["2020-04-15",11.8638,12.0403,11.1575,11.8217,133000.0],["2020-04-16",11.7965,11.7965,11.3929,11.7965,104500.0],["2020-04-17",12.4019,12.4019,11.8301,12.116,133000.0],["2020-04-20",11.9563,11.9563,11.4266,11.7461,138000.0],["2020-04-21",11.5275,12.0403,11.3509,11.7292,68200.0],["2020-04-22",11.9983,12.2926,11.5527,12.2758,115200.0],["2020-04-23",12.343,12.7214,12.2337,12.6205,156300.0],["2020-04-24",12.6541,12.6541,11.9479,12.301,191300.0],["2020-04-27",12.343,12.4271,11.8638,12.301,131700.0],["2020-04-28",12.3514,12.4944,11.9394,12.301,114000.0],["2020-04-29",12.5869,12.9408,12.3178,12.8896,151300.0],["2020-04-30",12.7718,12.8223,12.4229,12.6878,138600.0],["2020-05-01",12.5616,12.5616,12.1665,12.5364,142200.0],["2020-05-04",12.4019,12.4355,12.0992,12.2926,167500.0],["2020-05-05",12.2842,12.4776,12.0319,12.0824,241600.0],["2020-05-06",12.2505,12.5448,12.0235,12.4103,136900.0],["2020-05-07",12.6037,12.7971,12.3094,12.3851,143300.0],["2020-05-08",12.5869,12.7971,12.2842,12.5112,198000.0],["2020-05-11",12.9652,13.6631,12.5171,12.7887,219600.0],["2020-05-12",12.8223,13.2259,12.4019,12.5953,177500.0],["2020-05-13",12.5616,12.6289,11.5611,11.889,188400.0],["2020-05-14",11.8133,11.8133,10.9053,11.4938,369800.0],["2020-05-15",11.4013,12.4607,11.1743,11.7461,304800.0],["2020-05-18",12.0656,13.0325,12.0656,12.9989,210500.0],["2020-05-19",13.1418,13.2007,12.4355,12.9989,99800.0],["2020-05-20",13.2091,13.2511,12.5785,12.8475,170600.0],["2020-05-21",12.8223,13.2007,12.8223,13.1334,59200.0],["2020-05-22",13.0829,13.1838,12.9484,13.1082,41900.0],["2020-05-26",13.722,14.0751,13.3015,13.806,124200.0],["2020-05-27",14.1087,14.2517,13.6959,14.1087,92900.0],["2020-05-28",14.2517,14.6048,13.949,13.949,99400.0],["2020-05-29",14.0078,14.0835,12.6331,14.0499,192400.0],["2020-06-01",14.0246,14.6973,13.8565,14.218,78600.0],["2020-06-02",14.3441,14.5712,14.1592,14.445,98100.0],["2020-06-03",14.5712,15.1765,14.3189,14.9075,172400.0],["2020-06-04",14.9243,15.0925,14.1339,14.6889,163800.0],["2020-06-05",14.9243,15.2749,14.7982,15.0588,206500.0],["2020-06-08",15.2774,16.1351,15.2354,16.0173,576100.0],["2020-06-09",16.0595,16.0848,15.3471,15.9583,172700.0],["2020-06-10",16.0426,16.3883,14.8961,15.2418,140100.0],["2020-06-11",14.9214,14.9214,12.7928,12.9235,173000.0],["2020-06-12",13.2691,13.8508,13.1806,13.3281,76400.0],["2020-06-15",13.2101,13.6569,12.6942,13.4124,135400.0],["2020-06-16",13.9435,14.1796,13.2101,13.5895,275500.0],["2020-06-17",13.7159,14.2807,13.5557,14.188,124700.0],["2020-06-18",14.3229,14.365,13.6485,13.8761,83900.0],["2020-06-19",14.0194,14.0194,13.2354,13.9098,137900.0],["2020-06-22",13.8508,14.3482,13.7496,14.1543,99700.0],["2020-06-23",14.1711,14.3229,13.6232,13.8255,73500.0],["2020-06-24",13.6738,13.8929,13.2438,13.7496,123800.0],["2020-06-25",13.6906,13.9064,13.4461,13.7159,147000.0],["2020-06-26",13.6569,13.7201,13.3703,13.6569,317800.0],["2020-06-29",13.7243,13.9435,13.4883,13.8761,222800.0],["2020-06-30",13.8255,14.677,13.8086,14.4915,194100.0],["2020-07-01",14.5421,14.8371,14.4746,14.6011,200700.0],["2020-07-02",14.7697,15.0563,14.6011,14.8371,153500.0],["2020-07-06",15.4694,15.4694,14.8961,15.1828,264500.0],["2020-07-07",15.0563,15.1364,14.8456,14.9804,207600.0],["2020-07-08",14.972,15.3092,14.9467,15.2081,74800.0],["2020-07-09",15.4272,15.5453,14.8203,15.0732,157000.0],["2020-07-10",15.0563,15.8066,14.8456,15.8066,120800.0],["2020-07-13",15.9246,16.1017,14.7613,14.9804,253500.0],["2020-07-14",14.9383,15.7307,14.8877,15.3935,189100.0],["2020-07-15",15.4694,16.0679,15.2924,15.9668,111800.0],["2020-07-16",15.8487,16.1607,15.2081,16.0764,83000.0],["2020-07-17",16.0174,16.0764,15.7139,16.0342,106000.0],["2020-07-20",16.0174,16.422,15.8235,16.422,88900.0],["2020-07-21",16.6243,16.7929,16.0258,16.1944,107200.0],["2020-07-22",16.1522,16.3883,15.9415,16.3377,80300.0],["2020-07-23",16.3124,16.3124,15.874,16.0764,82500.0],["2020-07-24",15.9752,16.1775,15.7223,15.8825,108600.0],["2020-07-27",15.9921,16.0005,15.6127,15.9752,59700.0],["2020-07-28",15.8909,16.1396,15.5453,15.9078,70000.0],["2020-07-29",15.9162,15.9836,15.4019,15.6886,111400.0],["2020-07-30",15.4947,15.6211,15.1996,15.3682,43500.0],["2020-07-31",15.4441,15.4441,14.7697,14.9636,46000.0],["2020-08-03",14.9383,15.4188,14.8708,15.3767,101600.0],["2020-08-04",15.3345,15.3724,14.9214,15.3176,81300.0],["2020-08-05",15.3092,15.5958,15.0647,15.1912,123800.0],["2020-08-06",15.5115,15.9398,15.2839,15.364,100700.0],["2020-08-07",15.3429,15.933,15.3429,15.7897,83400.0],["2020-08-10",15.8066,16.0005,15.6211,15.8909,52500.0],["2020-08-11",15.9836,16.1775,15.8066,15.9499,47100.0],["2020-08-12",16.0511,16.0595,15.461,15.6717,53900.0],["2020-08-13",15.8319,15.8614,15.1322,15.5031,58800.0],["2020-08-14",15.4188,15.7729,15.2924,15.5031,632900.0],["2020-08-17",15.4778,15.5537,15.0226,15.0985,124000.0],["2020-08-18",15.031,15.0563,14.7528,14.8287,91600.0],["2020-08-19",14.795,14.9088,14.4831,14.7191,101600.0],["2020-08-20",14.5926,14.8371,14.2807,14.7444,74000.0],["2020-08-21",14.7107,14.7781,14.1711,14.6601,110800.0],["2020-08-24",14.7444,14.7992,14.4746,14.5758,73500.0],["2020-08-25",14.6179,14.7107,14.3313,14.4915,63800.0],["2020-08-26",14.4999,14.6053,14.3566,14.3988,72500.0],["2020-08-27",14.4072,14.424,14.2892,14.2892,59600.0],["2020-08-28",14.3229,14.3397,14.1374,14.3229,49600.0],["2020-08-31",14.2133,14.7191,14.2049,14.6601,139700.0],["2020-09-01",14.6348,14.9214,14.5168,14.8456,95900.0],["2020-09-02",14.9214,15.3935,14.5716,15.3008,107700.0],["2020-09-03",15.2249,15.4104,14.9299,15.1996,112600.0],["2020-09-04",15.3008,15.3176,14.677,15.0816,76600.0],["2020-09-08",14.9299,14.972,14.5083,14.8034,51400.0],["2020-09-09",15.0149,15.0149,14.5496,14.5581,53500.0],["2020-09-10",14.6765,14.74,13.856,13.9067,51300.0],["2020-09-11",13.9152,14.1944,13.8475,14.0167,84000.0],["2020-09-14",14.1605,14.6427,14.1571,14.3382,60900.0],["2020-09-15",14.3382,14.5792,13.9829,14.1944,107300.0],["2020-09-16",14.1605,14.465,14.0844,14.1436,48000.0],["2020-09-17",14.0167,14.1817,13.8898,14.1267,70800.0],["2020-09-18",14.1182,14.3635,14.0421,14.0928,95500.0],["2020-09-21",13.9913,14.0167,13.6775,13.8644,41600.0],["2020-09-22",13.8729,14.004,13.6614,13.856,66700.0],["2020-09-23",13.9152,14.4143,13.5768,13.5768,62100.0],["2020-09-24",13.6107,14.0379,13.5345,13.7883,49500.0],["2020-09-25",13.7037,14.0759,13.5515,13.8475,87500.0],["2020-09-28",14.0167,14.5581,14.0167,14.2197,62000.0],["2020-09-29",14.2789,14.3043,14.0167,14.2113,39300.0],["2020-09-30",14.2874,14.3804,14.0421,14.2874,82000.0],["2020-10-01",14.2366,14.3889,13.9829,14.2113,119900.0],["2020-10-02",13.9744,14.7442,13.9744,14.6342,104300.0],["2020-10-05",14.8034,15.1079,14.8034,14.8457,38900.0],["2020-10-06",14.8457,15.1079,14.6173,14.6342,62900.0],["2020-10-07",14.8203,15.1079,14.5073,14.7188,57700.0],["2020-10-08",14.8965,15.6409,14.8965,15.6324,125700.0],["2020-10-09",15.4971,15.7677,15.404,15.6662,45100.0],["2020-10-12",15.6493,16.1992,15.6493,16.0215,74800.0],["2020-10-13",16.0215,16.123,15.6831,16.0723,77400.0],["2020-10-14",16.0553,16.4529,15.827,16.03,85400.0],["2020-10-15",15.8016,16.2076,15.6662,16.123,34700.0],["2020-10-16",16.2753,16.4952,16.2584,16.3091,54000.0],["2020-10-19",16.436,16.5629,16.1399,16.1822,41900.0],["2020-10-20",16.1992,16.4445,16.0723,16.4445,62700.0],["2020-10-21",16.3768,16.749,16.1822,16.4698,90300.0],["2020-10-22",16.4614,16.7405,16.4614,16.6052,47200.0],["2020-10-23",16.7152,16.8336,16.4529,16.8336,43100.0],["2020-10-26",16.6559,16.7405,16.3176,16.6729,71300.0],["2020-10-27",16.5629,16.8082,16.2245,16.6813,211800.0],["2020-10-28",16.4106,16.5206,15.8608,16.0131,80300.0],["2020-10-29",15.92,16.2584,15.6747,15.7762,31500.0],["2020-10-30",15.6747,15.6747,15.2602,15.514,66900.0],["2020-11-02",15.5478,15.5478,15.2509,15.4294,35900.0],["2020-11-03",15.5816,15.9115,15.4294,15.4886,27500.0],["2020-11-04",15.6493,16.0131,15.6493,15.9708,36600.0],["2020-11-05",16.7152,16.8082,16.4276,16.5967,54500.0],["2020-11-06",16.7236,16.7321,15.7931,16.2076,50000.0],["2020-11-09",16.7913,16.7913,16.2161,16.6136,46900.0],["2020-11-10",16.5883,16.6137,16.3091,16.3683,52000.0],["2020-11-11",16.3599,16.4529,16.1822,16.4529,29300.0],["2020-11-12",16.4022,16.6813,16.3556,16.5798,40900.0],["2020-11-13",16.6136,16.8505,16.4275,16.7152,34600.0],["2020-11-16",16.9182,17.0874,16.8759,17.0451,34200.0],["2020-11-17",16.9605,16.9867,16.7913,16.9182,37200.0],["2020-11-18",17.0197,17.0874,16.952,17.0704,47000.0],["2020-11-19",16.2753,16.3937,15.294,16.1146,204600.0],["2020-11-20",15.9792,15.9877,15.5563,15.5563,109600.0],["2020-11-23",15.7254,16.3853,15.6476,16.0892,58100.0],["2020-11-24",16.1569,17.3834,16.1484,17.1127,82400.0],["2020-11-25",17.0874,17.3158,16.7575,17.2904,73400.0],["2020-11-27",17.2988,17.7641,17.1804,17.265,41600.0],["2020-11-30",17.0197,17.781,17.0197,17.3665,109600.0],["2020-12-01",17.5695,18.3393,17.5695,18.1659,103500.0],["2020-12-02",17.9756,18.5169,17.8064,18.4493,98600.0],["2020-12-03",18.5254,19.9127,18.5254,19.4728,213800.0],["2020-12-04",19.5236,19.6632,18.5677,18.9737,123400.0],["2020-12-07",18.813,18.901,18.4053,18.7115,128700.0],["2020-12-08",18.7623,19.3544,18.6269,19.0922,96500.0],["2020-12-09",19.1261,19.7371,19.1261,19.5164,110500.0],["2020-12-10",19.5758,19.7286,19.3043,19.6183,39700.0],["2020-12-11",19.4485,19.9152,19.4485,19.8643,64700.0],["2020-12-14",19.9237,20.4498,18.9988,19.0837,86900.0],["2020-12-15",18.9903,19.3467,18.4388,19.1261,106000.0],["2020-12-16",19.3128,19.4061,18.6552,18.9903,70300.0],["2020-12-17",19.0667,19.788,18.8631,19.6183,60200.0],["2020-12-18",19.6183,19.771,18.4473,19.6607,106700.0],["2020-12-21",19.4401,19.6777,18.88,19.6098,63300.0],["2020-12-22",19.6183,19.7031,19.1261,19.5928,51500.0],["2020-12-23",19.6946,20.6704,19.5589,20.348,58000.0],["2020-12-24",20.3735,20.6874,20.0001,20.1868,46700.0],["2020-12-28",20.2716,20.7214,20.1189,20.365,22300.0],["2020-12-29",20.3735,20.5601,20.0171,20.3056,37900.0],["2020-12-30",20.3141,21.0777,20.2037,20.7298,41600.0],["2020-12-31",20.8402,21.1796,20.7553,21.0523,41900.0],["2021-01-04",21.0523,21.4935,20.908,21.1372,73200.0],["2021-01-05",21.0438,22.096,20.0171,20.1868,78800.0],["2021-01-06",20.2292,20.8996,20.1359,20.3819,87300.0],["2021-01-07",20.7298,21.5487,19.6013,19.7455,57100.0],["2021-01-08",19.7455,20.348,19.5758,20.1698,46600.0],["2021-01-11",20.2716,20.2716,19.6904,19.9407,29900.0],["2021-01-12",20.0171,20.611,19.8346,20.4838,35500.0],["2021-01-13",20.5941,21.149,20.4346,20.8911,30000.0],["2021-01-14",21.0608,21.1074,20.6874,20.7383,24600.0],["2021-01-15",20.6704,21.1838,20.3658,20.7298,23600.0],["2021-01-19",20.8232,20.908,20.6535,20.6874,27900.0],["2021-01-20",20.8147,20.8147,20.3056,20.4668,23200.0],["2021-01-21",20.5601,20.9929,20.2716,20.3141,35400.0],["2021-01-22",20.2122,20.3989,19.5673,19.8474,61500.0],["2021-01-25",19.8898,20.1596,18.8461,19.0158,58100.0],["2021-01-26",19.0413,19.5164,19.0413,19.2364,62700.0],["2021-01-27",19.2025,19.2704,18.4303,18.4303,49200.0],["2021-01-28",18.6849,18.6849,18.2945,18.4218,48300.0],["2021-01-29",18.3879,18.6594,17.9093,18.006,65300.0],["2021-02-01",17.6327,19.0752,13.3136,18.6594,49900.0],["2021-02-02",18.8461,19.8983,18.3454,19.6437,44400.0],["2021-02-03",19.4061,20.2377,19.3561,19.6861,59900.0],["2021-02-04",19.6692,20.9208,19.2873,20.5601,71900.0],["2021-02-05",20.7808,21.0693,20.3989,20.9844,70500.0],["2021-02-08",20.8486,21.3747,20.6934,21.0862,55200.0],["2021-02-09",21.0099,21.4002,20.7723,21.1541,46400.0],["2021-02-10",21.0268,21.1244,20.5856,21.0184,43300.0],["2021-02-11",20.9335,21.9178,20.7468,21.6717,108300.0],["2021-02-12",21.6887,21.8329,21.0523,21.3153,42200.0],["2021-02-16",21.3663,21.446,20.8062,21.1711,80000.0],["2021-02-17",21.2644,21.5869,20.5771,20.9335,68500.0],["2021-02-18",20.908,20.908,20.3735,20.4074,38400.0],["2021-02-19",20.4668,20.7214,20.2886,20.3735,62500.0],["2021-02-22",20.3819,21.1371,20.3819,21.0353,69400.0],["2021-02-23",21.0353,21.0353,20.1528,20.6026,74500.0],["2021-02-24",20.4583,21.2135,20.3819,20.8402,37300.0],["2021-02-25",20.7638,21.1015,20.2631,20.348,29500.0],["2021-02-26",20.4923,20.4923,19.8049,20.1528,60500.0],["2021-03-01",20.4413,21.4537,20.4413,21.239,96400.0],["2021-03-02",21.2135,21.2305,20.7095,20.9165,46300.0],["2021-03-03",20.9759,21.3408,20.5771,20.7977,157500.0],["2021-03-04",20.8741,20.9505,19.5215,20.0595,84900.0],["2021-03-05",20.0256,20.9165,19.9407,20.8232,106500.0],["2021-03-08",21.0184,21.5699,21.0099,21.2135,84200.0],["2021-03-09",21.469,21.7032,21.188,21.2987,75900.0],["2021-03-10",21.3242,21.7415,21.2987,21.5882,116100.0],["2021-03-11",21.6308,21.9544,21.3327,21.6478,49700.0],["2021-03-12",21.6734,22.3036,21.6734,22.2269,118400.0],["2021-03-15",22.3121,22.9423,21.9289,22.806,211700.0],["2021-03-16",22.7123,23.0785,22.508,22.6868,72400.0],["2021-03-17",22.7379,23.0189,22.5505,22.9167,51500.0],["2021-03-18",23.1126,23.1807,22.1929,22.2865,92400.0],["2021-03-19",22.2525,22.9934,21.9544,22.5676,163900.0],["2021-03-22",22.5761,22.6698,21.8096,22.0566,60800.0],["2021-03-23",21.8778,21.8948,21.2391,21.2476,92400.0],["2021-03-24",21.469,21.7543,21.1539,21.3498,40100.0],["2021-03-25",21.222,22.1716,21.0517,21.8522,139500.0],["2021-03-26",22.1077,22.4313,21.9289,22.1843,63500.0],["2021-03-29",22.1077,22.3504,21.6904,22.0651,87500.0],["2021-03-30",22.2354,22.2525,21.6138,21.9033,160600.0],["2021-03-31",21.8863,22.244,21.6393,21.7671,122900.0],["2021-04-01",21.9885,22.3972,21.7415,22.0481,101100.0],["2021-04-05",22.3887,22.9167,22.307,22.6698,53800.0],["2021-04-06",22.7294,22.8912,22.4143,22.4739,58500.0],["2021-04-07",22.5165,23.2914,22.5165,22.9252,108100.0],["2021-04-08",23.0615,23.1296,22.6698,22.9934,50600.0],["2021-04-09",23.4192,24.8158,23.4192,24.7306,287700.0],["2021-04-12",24.6966,24.9436,23.9216,24.109,152500.0],["2021-04-13",24.0579,24.4837,23.2829,23.2829,108900.0],["2021-04-14",23.4788,23.7258,23.0104,23.334,96600.0],["2021-04-15",23.4107,23.6832,23.2063,23.4873,95200.0],["2021-04-16",23.5639,23.581,23.0785,23.5043,107800.0],["2021-04-19",23.4021,24.4496,23.4021,24.3048,157700.0],["2021-04-20",24.0579,24.373,23.4618,23.7768,63400.0],["2021-04-21",23.9812,24.4965,22.6953,23.9983,138200.0],["2021-04-22",24.0749,25.2527,23.5895,24.1601,62700.0],["2021-04-23",24.3304,24.7519,23.8578,24.4837,153500.0],["2021-04-26",24.6966,24.7562,24.2708,24.39,69300.0],["2021-04-27",24.4667,24.5774,23.7428,24.0919,64200.0],["2021-04-28",24.1175,24.1771,23.7172,23.9812,98300.0],["2021-04-29",24.143,24.2112,23.7598,23.9642,122600.0],["2021-04-30",23.7513,23.7683,23.5469,23.6321,105300.0],["2021-05-03",23.7854,24.2793,23.7854,23.9897,52500.0],["2021-05-04",23.9727,24.0707,23.6917,23.862,111800.0],["2021-05-05",23.8876,24.126,23.6253,23.845,65400.0],["2021-05-06",23.879,24.143,23.2063,24.0579,225800.0],["2021-05-07",23.879,25.5482,23.879,25.3353,263000.0],["2021-05-10",25.8037,26.1869,25.199,25.3353,243000.0],["2021-05-11",24.901,25.3608,24.5518,24.6966,102900.0],["2021-05-12",24.7051,24.7051,23.0445,23.2829,138800.0],["2021-05-13",23.351,24.143,23.351,23.9301,58500.0],["2021-05-14",24.1941,25.3012,24.1856,25.1565,81100.0],["2021-05-17",25.2161,25.681,24.9435,25.0628,46600.0],["2021-05-18",24.9691,25.5823,24.8414,25.2842,96700.0],["2021-05-19",24.9691,25.1565,24.4752,24.7903,91900.0],["2021-05-20",24.7136,25.3694,24.5774,25.0202,38900.0],["2021-05-21",25.182,25.71,25.1309,25.3438,58500.0],["2021-05-24",25.4971,25.7952,25.429,25.5652,51100.0],["2021-05-25",25.5652,25.7185,24.8541,24.9521,43600.0],["2021-05-26",25.0032,25.5482,24.9861,25.2075,35000.0],["2021-05-27",25.2757,25.6419,25.2076,25.3523,70700.0],["2021-05-28",25.5482,25.8377,25.182,25.5652,67600.0],["2021-06-01",25.8888,25.974,25.3438,25.6674,54500.0],["2021-06-02",25.6163,25.7866,25.1956,25.5141,59000.0],["2021-06-03",25.3779,25.9484,25.1139,25.7696,276100.0],["2021-06-04",25.9059,26.1103,25.446,25.5482,72200.0],["2021-06-07",25.6504,25.8463,25.446,25.5908,55800.0],["2021-06-08",25.5908,26.3061,25.3481,26.0251,74600.0],["2021-06-09",26.1704,26.491,25.6788,26.2388,64100.0],["2021-06-10",26.2474,26.3585,25.7002,25.8541,46700.0],["2021-06-11",26.0593,26.1362,25.6147,25.8199,71300.0],["2021-06-14",25.8712,25.9011,25.3668,25.6746,176100.0],["2021-06-15",25.6062,26.0593,25.5207,25.9225,75800.0],["2021-06-16",25.9481,26.0465,25.5617,25.931,89500.0],["2021-06-17",26.0593,26.4953,25.8113,26.2559,67400.0],["2021-06-18",26.0678,26.4355,25.4865,25.7601,154100.0],["2021-06-21",25.7771,26.3833,25.7771,26.3243,96500.0],["2021-06-22",26.35,26.9143,26.0183,26.863,101100.0],["2021-06-23",26.8715,27.4443,26.5124,26.5381,99300.0],["2021-06-24",26.7689,26.957,26.5039,26.7775,67600.0],["2021-06-25",26.8287,28.0,26.8287,27.6923,73200.0],["2021-06-28",27.7778,28.0454,27.2049,27.2049,71700.0],["2021-06-29",27.222,27.6495,27.1365,27.4614,56400.0],["2021-06-30",27.4614,27.9659,27.393,27.6068,142100.0],["2021-07-01",27.7436,28.3839,27.4871,28.3249,65200.0],["2021-07-02",28.5772,28.5772,28.1454,28.3078,43700.0],["2021-07-06",28.59,28.59,27.9146,28.2138,185700.0],["2021-07-07",28.1368,28.4019,27.8291,28.1881,46300.0],["2021-07-08",28.6498,28.6498,27.3845,27.7863,80900.0],["2021-07-09",27.9402,28.342,27.9317,28.1625,36500.0],["2021-07-12",27.8975,28.5216,27.8718,28.2138,60900.0],["2021-07-13",28.248,28.2736,27.4529,27.6837,50500.0],["2021-07-14",27.8718,28.154,27.5469,27.9659,40200.0],["2021-07-15",27.7521,28.3891,27.5811,28.2565,63800.0],["2021-07-16",28.3848,28.4874,27.5401,27.8547,65000.0],["2021-07-19",27.5469,27.8291,26.1961,26.3329,128400.0],["2021-07-20",26.4697,27.8633,26.4697,27.5469,93000.0],["2021-07-21",27.5811,27.6581,26.5723,27.0254,135600.0],["2021-07-22",26.9399,27.1365,25.8797,26.2901,57600.0],["2021-07-23",26.3842,26.5466,25.6746,25.8284,72500.0],["2021-07-26",25.7942,26.4047,25.7455,26.0165,24800.0],["2021-07-27",25.8199,25.931,25.3967,25.5207,45600.0],["2021-07-28",25.5463,25.7686,24.8495,24.9991,75800.0],["2021-07-29",25.0932,26.0678,25.0932,25.3497,82100.0],["2021-07-30",25.3497,26.0678,25.3326,26.0678,50600.0],["2021-08-02",26.2046,27.1707,26.2046,26.8459,76300.0],["2021-08-03",26.957,27.47,26.444,27.3332,58100.0],["2021-08-04",27.2477,27.3674,26.9741,27.2391,103900.0],["2021-08-05",27.3588,28.0172,27.3588,27.5298,66200.0],["2021-08-06",27.6068,29.4022,26.4526,29.0004,159500.0],["2021-08-09",29.1115,29.6159,28.6755,29.0089,87000.0],["2021-08-10",29.1543,29.3064,28.8123,29.1372,34300.0],["2021-08-11",29.3167,29.4877,29.1201,29.3082,29900.0],["2021-08-12",29.3595,29.4544,29.0243,29.2911,47000.0],["2021-08-13",29.3253,30.0776,29.0363,29.9408,122700.0],["2021-08-16",29.9237,30.1802,29.6929,30.146,53300.0],["2021-08-17",30.0178,30.1546,29.6672,29.9066,105100.0],["2021-08-18",29.9237,30.2144,29.6672,29.7442,119300.0],["2021-08-19",29.6245,29.7271,28.8978,29.1799,92200.0],["2021-08-20",29.197,29.7613,29.1457,29.71,121100.0],["2021-08-23",29.8297,29.8425,29.4449,29.6416,78800.0],["2021-08-24",29.6587,29.8382,28.8892,29.7014,62900.0],["2021-08-25",29.8382,30.0391,29.6159,29.71,69600.0],["2021-08-26",29.6929,29.8639,28.9063,28.9405,42000.0],["2021-08-27",28.9918,29.9579,28.9918,29.9579,56200.0],["2021-08-30",30.0862,30.0862,29.368,29.6074,80300.0],["2021-08-31",29.6074,29.9921,29.5561,29.9494,38200.0],["2021-09-01",29.9836,30.0862,29.4278,29.6587,48400.0],["2021-09-02",29.71,29.9494,29.368,29.5646,66700.0],["2021-09-03",29.6245,29.7356,28.761,29.0773,46600.0],["2021-09-07",29.1115,30.8727,28.9405,30.8043,168900.0],["2021-09-08",30.6162,30.7915,28.7439,28.8123,70900.0],["2021-09-09",28.9411,29.3705,28.7006,28.9754,66300.0],["2021-09-10",29.1386,29.6024,28.4172,28.5461,34700.0],["2021-09-13",28.7693,29.3705,28.5976,29.0699,84400.0],["2021-09-14",29.1644,29.3361,28.8981,29.1644,52700.0],["2021-09-15",29.2159,29.9115,29.1403,29.5422,67700.0],["2021-09-16",29.4134,29.9545,29.2013,29.6625,35800.0],["2021-09-17",29.714,30.1348,29.276,30.1348,171400.0],["2021-09-20",29.4993,29.86,28.4859,28.6835,108200.0],["2021-09-21",28.9325,29.5594,28.546,28.589,27200.0],["2021-09-22",28.589,29.2932,28.3056,28.4001,63900.0],["2021-09-23",28.6405,29.7775,28.6233,29.0098,50500.0],["2021-09-24",28.8638,29.0613,28.6405,28.7092,20800.0],["2021-09-27",28.4688,29.4478,28.4688,29.2932,70400.0],["2021-09-28",29.2846,30.0747,29.1987,29.6367,89600.0],["2021-09-29",29.7655,30.3237,29.2897,30.1606,57200.0],["2021-09-30",30.3066,30.4611,29.9167,30.0661,115700.0],["2021-10-01",30.152,30.3589,29.7569,30.0575,78900.0],["2021-10-04",30.0575,30.4526,29.2159,29.6711,96500.0],["2021-10-05",29.6711,30.0369,29.4134,29.5165,141900.0],["2021-10-06",29.319,30.255,29.319,29.8428,60300.0],["2021-10-07",29.9545,30.8004,29.9545,30.4268,41000.0],["2021-10-08",30.5728,31.6377,30.4525,31.6205,59900.0],["2021-10-11",31.5174,31.8352,30.7531,30.9421,43900.0],["2021-10-12",30.9678,31.3629,30.7445,30.9506,37400.0],["2021-10-13",30.9678,31.2684,30.8476,31.0795,36700.0],["2021-10-14",31.2684,31.7665,31.1997,31.7665,46200.0],["2021-10-15",31.7751,32.0155,31.3629,31.6634,70400.0],["2021-10-18",31.5776,31.715,30.9163,30.9678,47600.0],["2021-10-19",31.2426,31.3199,30.6286,31.0537,35500.0],["2021-10-20",31.2942,31.8695,30.9893,31.5518,79600.0],["2021-10-21",31.6033,32.0842,31.3027,31.4402,63000.0],["2021-10-22",31.4573,32.0258,31.2856,31.7321,36500.0],["2021-10-25",31.861,32.5093,31.7493,32.0327,53300.0],["2021-10-26",32.1959,32.3934,31.7322,32.11,32800.0],["2021-10-27",32.0155,32.4965,31.5432,31.7923,58700.0],["2021-10-28",31.8352,32.4106,31.8352,32.0499,38700.0],["2021-10-29",32.1272,32.8314,31.7923,32.548,93600.0],["2021-11-01",32.8142,33.7503,32.4449,32.5394,114700.0],["2021-11-02",32.7197,32.8486,31.3886,32.2045,96400.0],["2021-11-03",32.256,33.0109,31.9898,32.5652,54700.0],["2021-11-04",32.6768,33.2024,32.1615,32.5909,68900.0],["2021-11-05",32.7369,37.0077,32.4192,36.3868,180600.0],["2021-11-08",36.4984,36.5843,35.7255,35.9316,77000.0],["2021-11-09",35.485,36.4726,35.2746,35.966,79500.0],["2021-11-10",36.1549,36.2408,34.4974,34.506,80300.0],["2021-11-11",34.8409,36.4555,34.0251,34.3514,90400.0],["2021-11-12",34.4974,34.4974,33.6043,33.7159,63400.0],["2021-11-15",34.0423,34.0423,33.278,33.7675,40500.0],["2021-11-16",33.6558,34.3257,33.5906,33.922,25300.0],["2021-11-17",31.4573,31.7751,29.4606,31.0022,483600.0],["2021-11-18",28.5203,29.2417,28.2798,28.3399,1549500.0],["2021-11-19",28.3399,29.1987,27.4897,29.0613,511300.0],["2021-11-22",29.3791,30.5041,29.1214,29.4048,283500.0],["2021-11-23",29.8428,30.5814,29.6925,30.2207,283200.0],["2021-11-24",30.401,30.6071,30.0232,30.1692,95900.0],["2021-11-26",29.5165,29.8686,28.6577,29.1987,69200.0],["2021-11-29",29.3791,30.1863,29.3275,30.1863,228900.0],["2021-11-30",30.1863,30.3066,29.2503,30.109,435300.0],["2021-12-01",30.298,31.3457,30.2422,30.7016,530100.0],["2021-12-02",30.9249,31.3929,30.6286,31.1396,169300.0],["2021-12-03",31.2684,31.2684,29.8857,29.9802,197100.0],["2021-12-06",30.0575,30.2507,29.0356,29.5336,276000.0],["2021-12-07",29.8858,30.839,29.5422,30.2207,170700.0],["2021-12-08",30.298,31.0966,30.1692,30.839,109500.0],["2021-12-09",30.7527,30.9684,29.7777,29.8812,124200.0],["2021-12-10",30.0711,30.4076,29.631,29.8036,95900.0],["2021-12-13",29.7173,30.002,29.2168,29.2427,91000.0],["2021-12-14",29.1392,30.0107,28.5679,29.6914,339100.0],["2021-12-15",29.562,30.1746,29.1694,30.0452,200400.0],["2021-12-16",30.3644,30.6233,29.3376,29.3635,159500.0],["2021-12-17",29.2945,30.3213,28.8717,29.9502,185300.0],["2021-12-20",29.6914,29.782,28.7336,29.1909,167300.0],["2021-12-21",29.9244,30.2868,29.5533,29.631,172700.0],["2021-12-22",29.7863,31.0461,29.5188,30.9339,138800.0],["2021-12-23",30.9857,31.8744,30.9814,31.676,139300.0],["2021-12-27",31.7191,32.1437,31.607,31.8572,71100.0],["2021-12-28",31.8054,32.1937,31.6674,31.8917,122300.0],["2021-12-29",31.7795,32.0988,31.443,31.6501,65200.0],["2021-12-30",31.5552,31.8313,31.4085,31.4258,75900.0],["2021-12-31",31.4258,31.7191,31.3222,31.5207,70500.0],["2022-01-03",31.7364,32.2282,31.0634,31.2704,111000.0],["2022-01-04",31.4689,32.0125,31.0547,31.2187,291400.0],["2022-01-05",31.676,32.1583,30.2695,30.3472,173000.0],["2022-01-06",30.3558,30.7872,29.0701,29.3204,246900.0],["2022-01-07",29.4325,29.6353,28.8803,29.5361,215600.0],["2022-01-10",29.562,29.8122,28.4747,29.1133,174800.0],["2022-01-11",29.165,30.2609,28.8803,29.9244,267200.0],["2022-01-12",30.1573,30.7355,29.8294,30.468,158700.0],["2022-01-13",30.5456,30.77,29.6828,29.8467,241000.0],["2022-01-14",29.6137,29.8424,28.6473,28.9321,124600.0],["2022-01-18",28.9062,29.3462,28.026,28.2504,274500.0],["2022-01-19",28.3453,28.4661,27.7672,27.9829,107600.0],["2022-01-20",28.121,28.6646,27.957,28.0002,143000.0],["2022-01-21",27.7758,27.9613,26.9475,27.0596,211500.0],["2022-01-24",26.749,26.7921,25.3339,26.7576,241000.0],["2022-01-25",26.5333,27.0674,25.9638,26.3952,300700.0],["2022-01-26",26.6972,27.5342,26.6713,26.8439,247300.0],["2022-01-27",27.1287,27.8448,26.7835,26.9129,173200.0],["2022-01-28",26.9561,27.4652,26.68,27.4652,160500.0],["2022-01-31",27.422,28.3108,27.422,28.19,93400.0],["2022-02-01",28.3453,28.9062,28.121,28.8113,114900.0],["2022-02-02",29.027,29.1823,28.4402,28.9062,103400.0],["2022-02-03",28.5438,29.1391,28.2884,28.3281,92000.0],["2022-02-04",28.2331,29.4239,28.1296,29.1564,167100.0],["2022-02-07",29.2686,29.7604,28.9838,29.6482,139900.0],["2022-02-08",29.6051,30.1142,29.3808,29.933,151200.0],["2022-02-09",30.2005,30.8778,30.2005,30.6751,138500.0],["2022-02-10",30.4593,31.2273,30.2523,30.3127,286600.0],["2022-02-11",31.6501,31.8399,29.6224,29.7432,210700.0],["2022-02-14",29.631,29.631,28.4834,28.8889,174000.0],["2022-02-15",29.1305,29.864,29.096,29.5965,276100.0],["2022-02-16",29.7173,30.3731,29.2082,30.2005,190900.0],["2022-02-17",29.8726,29.8812,29.0183,29.1133,167800.0],["2022-02-18",29.0701,31.2273,28.8026,28.9493,145600.0],["2022-02-22",28.6301,29.0011,27.9311,28.0692,271200.0],["2022-02-23",28.3971,28.3971,27.5083,27.6032,226000.0],["2022-02-24",26.8094,27.6378,26.4099,27.5774,276300.0],["2022-02-25",27.8621,28.6732,27.6377,28.6214,167900.0],["2022-02-28",28.3626,28.9493,27.1028,28.6214,160100.0],["2022-03-01",28.5179,28.9321,27.2883,27.9656,209200.0],["2022-03-02",28.0433,29.3808,28.0433,29.2858,115700.0],["2022-03-03",29.4498,29.4929,28.3367,28.5869,183300.0],["2022-03-04",28.2504,28.2504,26.8612,27.0769,254300.0],["2022-03-07",27.2236,27.6982,25.2045,25.308,450900.0],["2022-03-08",25.3598,26.3435,24.7385,25.2562,385100.0],["2022-03-09",25.8393,28.0717,25.8393,26.9533,281900.0],["2022-03-10",26.3876,27.3972,26.0656,27.197,246000.0],["2022-03-11",27.3972,28.5634,27.1883,27.3014,359500.0],["2022-03-14",27.4668,28.1047,27.3014,27.6322,182300.0],["2022-03-15",27.8149,28.3719,27.7671,27.9977,175000.0],["2022-03-16",28.2153,29.6513,28.2153,29.6513,479500.0],["2022-03-17",29.5555,30.0081,29.0682,29.5903,366000.0],["2022-03-18",29.2248,29.5773,27.9455,28.0499,1063300.0],["2022-03-21",27.7627,28.0064,26.7357,27.1187,643500.0],["2022-03-22",27.3276,28.2327,27.3276,27.989,512300.0],["2022-03-23",27.7366,27.9498,26.1178,26.3528,452800.0],["2022-03-24",26.4573,26.6313,25.8219,26.4573,391500.0],["2022-03-25",26.5617,26.5617,26.0308,26.1439,188200.0],["2022-03-28",26.2397,26.3441,25.2997,25.6827,332100.0],["2022-03-29",26.0917,26.7096,25.8132,26.1091,320500.0],["2022-03-30",26.0221,26.2832,25.5173,25.8393,362400.0],["2022-03-31",25.8567,26.1962,25.117,25.1257,368800.0],["2022-04-01",25.4042,25.5312,25.0996,25.3694,324600.0],["2022-04-04",25.2997,25.2997,24.7863,25.0212,329600.0],["2022-04-05",24.9255,25.204,24.5513,24.8907,250200.0],["2022-04-06",24.4469,24.7602,24.1161,24.2554,261100.0],["2022-04-07",24.1509,24.808,23.4112,24.0204,388100.0],["2022-04-08",23.9073,24.0726,23.4025,23.4634,380700.0],["2022-04-11",23.5591,23.9073,23.2719,23.3155,270200.0],["2022-04-12",23.1153,23.855,22.976,23.0979,322100.0],["2022-04-13",23.0021,23.8028,22.7846,23.7941,358100.0],["2022-04-14",23.8028,24.4207,23.7854,23.8028,297100.0],["2022-04-18",23.6462,23.8724,23.5069,23.7071,160000.0],["2022-04-19",23.6897,25.2649,23.6897,25.2301,247400.0],["2022-04-20",25.291,25.7784,25.1823,25.6044,327700.0],["2022-04-21",25.8306,26.3006,24.7166,24.9168,249700.0],["2022-04-22",24.8298,24.9255,23.9421,23.9769,225900.0],["2022-04-25",24.2032,24.7341,23.4895,24.6557,387200.0],["2022-04-26",24.3163,24.4294,23.4982,23.5591,284100.0],["2022-04-27",23.5591,24.0552,23.5417,23.6288,188300.0],["2022-04-28",24.0378,24.3511,23.359,24.1858,188800.0],["2022-04-29",23.9421,24.5252,23.4199,23.4895,290500.0],["2022-05-02",23.6897,24.5774,23.3329,24.2119,222200.0],["2022-05-03",24.2728,24.5861,23.9725,24.2554,188000.0],["2022-05-04",24.3337,24.6992,23.5069,24.6905,243600.0],["2022-05-05",24.3859,24.3859,22.9064,23.1675,386100.0],["2022-05-06",23.5765,24.3685,22.1841,23.1153,524400.0],["2022-05-09",22.7062,22.9412,21.9491,22.3668,280800.0],["2022-05-10",22.7324,22.9064,21.8107,22.1928,355600.0],["2022-05-11",22.1057,22.5061,21.7663,21.8359,233300.0],["2022-05-12",21.5487,22.4016,20.3268,22.3581,291900.0],["2022-05-13",22.5409,23.0718,22.2885,22.5844,263400.0],["2022-05-16",22.3929,23.4129,22.1928,22.9847,375700.0],["2022-05-17",23.6375,24.1509,23.2893,23.8376,370800.0],["2022-05-18",23.5243,23.7019,22.7324,22.8803,321100.0],["2022-05-19",22.6714,23.1109,22.319,22.6366,226500.0],["2022-05-20",23.0979,23.211,22.3929,22.9325,164300.0],["2022-05-23",23.4895,23.5069,22.9325,23.1849,366800.0],["2022-05-24",23.0457,23.0457,22.0274,22.654,203300.0],["2022-05-25",22.6366,23.4852,22.5757,23.4373,202800.0],["2022-05-26",23.4373,24.2771,23.4373,24.0204,173500.0],["2022-05-27",24.1335,24.6035,23.5905,24.5861,197500.0],["2022-05-31",24.5426,24.8385,24.0204,24.6122,236600.0],["2022-06-01",24.7689,25.4129,24.1161,24.5078,246400.0],["2022-06-02",24.4294,25.2301,24.3424,25.2214,164400.0],["2022-06-03",25.0387,25.2649,24.7427,24.9777,217800.0],["2022-06-06",25.2475,25.2475,23.9769,24.0117,293200.0],["2022-06-07",23.8725,24.2467,23.2676,23.8028,346400.0],["2022-06-08",23.6723,23.7593,23.1762,23.3764,311800.0],["2022-06-09",23.2095,23.4642,22.9108,23.1831,242900.0],["2022-06-10",22.6736,23.3061,22.6209,22.6648,309100.0],["2022-06-13",22.1377,22.4979,21.1582,21.2153,295400.0],["2022-06-14",21.2592,22.2475,20.9869,21.9269,289600.0],["2022-06-15",22.1641,23.0074,21.1099,22.6209,329400.0],["2022-06-16",21.9005,22.2827,21.716,21.9357,357300.0],["2022-06-17",22.2431,22.8229,22.1816,22.4364,467300.0],["2022-06-21",22.7526,22.9196,22.454,22.6384,257300.0],["2022-06-22",22.2168,22.8756,21.883,22.6297,226100.0],["2022-06-23",22.7263,23.2771,22.5242,22.7087,233400.0],["2022-06-24",22.9196,23.5433,22.6121,23.1919,3013700.0],["2022-06-27",23.2885,23.5433,23.2095,23.4467,286400.0],["2022-06-28",23.7366,24.0616,22.8756,23.3676,198500.0],["2022-06-29",22.8229,23.6311,21.2329,21.3383,401300.0],["2022-06-30",20.8991,21.3471,20.495,21.1714,308400.0],["2022-07-01",20.9781,21.8127,20.8376,21.7775,198000.0],["2022-07-05",21.391,22.0674,20.8639,22.0674,261600.0],["2022-07-06",21.9884,22.1904,21.4789,21.6985,160900.0],["2022-07-07",21.839,22.4891,21.839,22.2783,223300.0],["2022-07-08",22.2783,22.2871,21.4876,21.7073,361900.0],["2022-07-11",21.4701,21.4701,20.5213,20.7321,345300.0],["2022-07-12",20.7936,21.2944,20.5828,20.8551,297200.0],["2022-07-13",20.6443,20.6531,20.0381,20.249,351900.0],["2022-07-14",19.8712,19.981,19.5198,19.9327,432300.0],["2022-07-15",20.372,20.6838,19.9152,20.5828,295000.0],["2022-07-18",20.9518,21.3295,20.5301,20.8376,170200.0],["2022-07-19",20.9869,21.6545,20.7497,21.637,146800.0],["2022-07-20",21.7424,22.0674,21.3471,21.962,155900.0],["2022-07-21",21.962,22.2607,21.0923,22.085,199200.0],["2022-07-22",22.2695,22.3837,21.2592,22.0411,108000.0],["2022-07-25",22.1114,22.5506,21.8039,22.2871,122800.0],["2022-07-26",22.2168,22.6912,22.1992,22.6472,146400.0],["2022-07-27",22.6297,23.1743,22.6297,23.104,179700.0],["2022-07-28",23.2446,23.7278,22.2168,23.6311,118200.0],["2022-07-29",23.7629,24.4833,23.3237,24.3076,105600.0],["2022-08-01",24.2461,24.8478,23.8595,24.615,151600.0],["2022-08-02",24.4218,24.6238,24.0967,24.4305,141700.0],["2022-08-03",24.4833,24.6941,24.1231,24.492,145500.0],["2022-08-04",24.5799,25.3661,24.4437,25.186,203600.0],["2022-08-05",24.3076,24.861,23.6487,24.4393,280200.0],["2022-08-08",24.5975,25.1237,23.965,24.2285,146600.0],["2022-08-09",24.3339,24.3866,23.8156,24.2109,132900.0],["2022-08-10",24.6062,25.0894,24.6062,24.9225,125100.0],["2022-08-11",25.2651,25.9591,25.2036,25.9415,229700.0],["2022-08-12",25.9415,26.4115,25.7483,26.372,172600.0],["2022-08-15",26.3369,26.8376,26.2578,26.574,212100.0],["2022-08-16",26.3896,26.5152,25.7571,26.2929,191300.0],["2022-08-17",25.9327,25.9327,25.5506,25.6956,190300.0],["2022-08-18",25.5726,25.9591,25.4759,25.6604,155700.0],["2022-08-19",25.5023,25.6341,24.7907,24.9401,188200.0],["2022-08-22",24.6238,24.8215,24.4745,24.5975,132300.0],["2022-08-23",24.6677,25.186,24.5711,24.7468,170500.0],["2022-08-24",24.9049,25.9855,24.6063,24.7995,138300.0],["2022-08-25",25.0367,25.338,24.7907,25.0455,98800.0],["2022-08-26",24.9576,25.0279,24.0264,24.0352,124800.0],["2022-08-29",23.7717,24.2636,23.5169,23.9035,105800.0],["2022-08-30",24.1231,24.1319,23.6311,23.8508,122200.0],["2022-08-31",24.0879,24.1758,23.5257,23.5257,128700.0],["2022-09-01",23.3852,23.5345,23.0689,23.4642,172800.0],["2022-09-02",23.6663,23.8332,23.2622,23.4203,124400.0],["2022-09-06",23.5169,23.6162,23.1831,23.4379,192800.0],["2022-09-07",23.3588,24.1767,23.3588,23.9913,171600.0],["2022-09-08",23.7453,24.5711,23.5784,24.3691,167600.0],["2022-09-09",24.4577,25.0428,24.4178,24.9719,181000.0],["2022-09-12",25.1314,25.5481,25.0162,25.5392,195400.0],["2022-09-13",24.9187,25.0339,23.9524,24.0588,215800.0],["2022-09-14",24.1297,24.6261,24.1208,24.3513,223200.0],["2022-09-15",24.2538,24.7768,24.2184,24.3159,222000.0],["2022-09-16",24.1386,24.2627,23.9214,24.0765,574000.0],["2022-09-19",23.7219,24.6306,23.2583,24.5729,273900.0],["2022-09-20",24.2538,24.4754,23.1945,23.4205,202800.0],["2022-09-21",23.6599,23.8283,23.3053,23.3319,151000.0],["2022-09-22",23.2876,23.4028,22.41,22.4809,136900.0],["2022-09-23",22.1086,22.2238,21.3994,21.7806,92800.0],["2022-09-26",21.7806,22.1103,21.4437,21.5589,78600.0],["2022-09-27",21.8249,22.1352,20.8764,20.9561,134500.0],["2022-09-28",21.1778,21.4792,21.0448,21.3285,271900.0],["2022-09-29",21.0093,21.0093,20.3622,20.5218,171300.0],["2022-09-30",20.5218,20.9118,20.1938,20.6636,348600.0],["2022-10-03",21.0537,22.1883,20.6796,21.9224,374000.0],["2022-10-04",22.667,22.9418,22.339,22.7025,207600.0],["2022-10-05",22.3834,23.7131,21.98,23.0925,616900.0],["2022-10-06",22.8621,23.2521,22.5562,22.9507,200700.0],["2022-10-07",22.7202,22.7814,22.3479,22.5961,287400.0],["2022-10-10",22.6936,22.8532,22.4543,22.6936,123000.0],["2022-10-11",22.667,22.7202,21.9313,22.1529,200300.0],["2022-10-12",22.2238,22.8532,21.7229,22.6404,221700.0],["2022-10-13",22.3745,23.7131,21.9667,23.5535,230600.0],["2022-10-14",23.846,23.9524,23.1457,23.2432,252700.0],["2022-10-17",23.7131,23.9436,23.2078,23.3851,162600.0],["2022-10-18",23.9524,23.9524,23.2876,23.5801,147700.0],["2022-10-19",23.4294,23.8904,23.1989,23.5358,253900.0],["2022-10-20",23.5358,23.5358,22.2947,22.5607,162800.0],["2022-10-21",22.6936,23.6998,22.4631,23.6422,161600.0],["2022-10-24",23.7485,24.4843,23.589,24.4577,194500.0],["2022-10-25",24.4754,24.9364,24.4222,24.9098,216200.0],["2022-10-26",24.9719,25.3796,24.6439,25.1935,214400.0],["2022-10-27",25.5392,25.6367,24.8832,25.1137,312100.0],["2022-10-28",25.1669,25.9736,24.7768,25.9027,167400.0],["2022-10-31",25.6633,25.9381,25.5215,25.6367,155300.0],["2022-11-01",25.9115,26.1065,25.6456,25.8849,154800.0],["2022-11-02",25.8849,25.9381,25.0871,25.2112,122200.0],["2022-11-03",24.8212,25.096,24.5233,24.8212,145900.0],["2022-11-04",25.4949,26.142,24.9364,25.3974,295900.0],["2022-11-07",25.5569,26.5852,25.4949,26.0799,247200.0],["2022-11-08",26.1065,26.5055,25.5037,25.9736,285600.0],["2022-11-09",25.947,26.337,25.4594,25.4771,244100.0],["2022-11-10",26.5498,28.2873,26.4877,28.2252,354700.0],["2022-11-11",28.4202,28.7394,28.0834,28.5975,346400.0],["2022-11-14",28.3848,28.9344,28.0834,28.0834,258900.0],["2022-11-15",28.172,28.9698,28.1454,28.2252,351800.0],["2022-11-16",27.9593,28.633,27.8307,28.0922,188100.0],["2022-11-17",27.5958,28.2518,27.3033,28.039,256800.0],["2022-11-18",28.3936,28.5,27.7642,27.8795,244500.0],["2022-11-21",27.8529,28.0213,27.7376,27.977,197800.0],["2022-11-22",28.1897,28.3227,27.8529,28.2075,185400.0],["2022-11-23",27.2501,27.8706,25.5303,27.1526,189100.0],["2022-11-25",26.5941,26.6473,25.3397,25.5924,472300.0],["2022-11-28",25.4151,25.6899,24.6926,24.8212,495800.0],["2022-11-29",24.8212,25.4683,24.2272,25.4062,480600.0],["2022-11-30",25.2555,25.7431,24.9807,25.7076,401100.0],["2022-12-01",25.8406,26.1952,25.5481,25.9824,482400.0],["2022-12-02",25.5924,26.5099,25.5303,26.4434,202600.0],["2022-12-05",26.4789,26.5941,26.0489,26.0977,254700.0],["2022-12-06",25.8672,26.0711,25.0694,25.1935,306700.0],["2022-12-07",25.2201,25.2201,24.2804,24.4311,405600.0],["2022-12-08",24.7442,25.0171,24.4132,24.6637,295200.0],["2022-12-09",24.6279,24.78,24.3059,24.6726,222800.0],["2022-12-12",24.8426,24.8426,24.61,24.7711,329900.0],["2022-12-13",25.5315,25.5762,24.3148,24.6726,719300.0],["2022-12-14",24.5921,24.78,24.1359,24.279,374300.0],["2022-12-15",24.0375,24.5295,23.6707,24.288,353500.0],["2022-12-16",24.1359,24.3282,23.8586,24.1091,298000.0],["2022-12-19",23.8854,24.4937,23.3844,23.6081,141700.0],["2022-12-20",23.8765,24.3148,23.6439,24.2969,303100.0],["2022-12-21",24.2969,24.7263,24.2969,24.5921,201700.0],["2022-12-22",24.4669,24.4669,23.5813,24.1001,113900.0],["2022-12-23",24.1448,24.3953,23.8362,24.3327,249900.0],["2022-12-27",24.449,24.6682,24.1627,24.3238,180200.0],["2022-12-28",24.4579,24.6369,23.8094,23.8317,184000.0],["2022-12-29",24.0464,24.3461,23.957,24.2701,168700.0],["2022-12-30",24.0554,24.1896,23.7378,24.0017,255100.0],["2023-01-03",24.279,24.5921,23.9749,24.1896,162700.0],["2023-01-04",24.3595,24.602,24.1985,24.5474,211900.0],["2023-01-05",24.4132,24.7084,24.0017,24.1896,175700.0],["2023-01-06",24.5116,24.8068,24.3953,24.6905,353300.0],["2023-01-09",24.9321,25.4957,24.7532,25.4778,294000.0],["2023-01-10",25.5941,26.0503,24.7174,25.9966,268900.0],["2023-01-11",26.1934,26.8018,26.1845,26.7391,325600.0],["2023-01-12",27.0075,27.0075,26.3053,26.3813,137700.0],["2023-01-13",26.095,26.265,25.9519,26.2113,108200.0],["2023-01-17",26.2918,26.4251,25.9743,26.0145,103700.0],["2023-01-18",26.1756,26.3545,25.9564,25.9787,150400.0],["2023-01-19",25.9161,25.943,25.4152,25.6388,222800.0],["2023-01-20",25.8356,26.4439,25.3033,26.3992,183900.0],["2023-01-23",26.5334,26.7839,26.0235,26.3902,450700.0],["2023-01-24",26.3724,26.4618,26.1353,26.1577,162300.0],["2023-01-25",25.9787,26.274,25.7193,26.1845,226200.0],["2023-01-26",26.426,26.7221,25.9966,26.4887,201100.0],["2023-01-27",26.5244,26.5915,26.1263,26.3008,165300.0],["2023-01-30",26.1487,26.5379,26.1487,26.3276,175000.0],["2023-01-31",26.4171,26.5244,26.2113,26.5155,217300.0],["2023-02-01",26.435,27.2133,26.2158,27.1417,370000.0],["2023-02-02",27.3743,27.9021,27.3206,27.5174,484700.0],["2023-02-03",27.1864,28.251,27.0433,28.1615,217100.0],["2023-02-06",27.9468,27.9468,27.1954,27.2043,285100.0],["2023-02-07",27.1864,27.8037,26.8644,27.7858,229000.0],["2023-02-08",27.759,28.1168,27.5174,27.6427,221800.0],["2023-02-09",27.8305,27.8305,26.9359,27.0254,353900.0],["2023-02-10",26.8196,27.4011,26.3724,26.8823,549500.0],["2023-02-13",27.1059,28.6178,27.0567,28.5551,707000.0],["2023-02-14",28.5551,28.9398,27.9468,28.9309,344500.0],["2023-02-15",28.9577,29.5034,28.4344,29.4945,262600.0],["2023-02-16",29.1187,29.7181,29.0516,29.6823,232600.0],["2023-02-17",29.566,29.9954,29.0829,29.9954,321500.0],["2023-02-21",29.5571,29.9641,28.573,29.0561,330900.0],["2023-02-22",29.1724,29.405,28.7788,29.3513,300600.0],["2023-02-23",29.4676,29.8076,29.2171,29.7897,210600.0],["2023-02-24",29.5213,29.6555,29.3066,29.6465,199100.0],["2023-02-27",29.8881,29.9775,29.3961,29.6555,317200.0],["2023-02-28",29.6555,30.4248,29.5392,30.3801,479400.0],["2023-03-01",30.1833,30.4069,29.8165,29.9954,243700.0],["2023-03-02",29.5839,29.5839,28.5462,29.0829,594600.0],["2023-03-03",29.2261,29.2261,28.8325,29.1277,555100.0],["2023-03-06",29.2798,29.5213,29.0114,29.1724,403200.0],["2023-03-07",29.1635,29.2976,28.9398,29.074,376400.0],["2023-03-08",29.074,29.4587,28.752,29.1456,408800.0],["2023-03-09",29.1546,29.1907,28.2692,28.3144,331000.0],["2023-03-10",28.1518,28.2331,26.9411,27.0134,553100.0],["2023-03-13",26.4804,26.896,25.9383,26.3177,509800.0],["2023-03-14",27.3025,27.3432,26.6069,26.6701,419600.0],["2023-03-15",26.6611,27.1038,26.4442,26.8689,365400.0],["2023-03-16",26.4894,27.4561,26.2997,27.3115,243400.0],["2023-03-17",27.0044,27.1489,26.5436,26.7875,539600.0],["2023-03-20",27.0766,27.176,26.5978,26.7514,344100.0],["2023-03-21",27.3748,27.953,27.2844,27.8717,396700.0],["2023-03-22",27.8717,28.0885,27.167,27.1851,339400.0],["2023-03-23",27.2935,27.5239,26.3448,26.6249,386600.0],["2023-03-24",26.3448,26.4171,25.6853,26.39,436500.0],["2023-03-27",27.4742,27.8175,26.6972,26.8417,591500.0],["2023-03-28",26.6882,26.8101,26.1551,26.3991,422200.0],["2023-03-29",26.4713,26.5165,25.6763,25.9744,503000.0],["2023-03-30",26.2003,26.3268,25.8886,26.0377,283200.0],["2023-03-31",26.2003,26.5436,26.0106,26.4442,601200.0],["2023-04-03",26.372,26.8689,26.2545,26.4984,340100.0],["2023-04-04",26.5888,26.8056,26.1009,26.5255,411800.0],["2023-04-05",26.4352,26.5617,26.0557,26.5436,419500.0],["2023-04-06",26.6069,26.7785,26.0015,26.0286,420300.0],["2023-04-10",26.0015,26.8779,26.0015,26.4713,239200.0],["2023-04-11",26.6249,26.8508,26.3268,26.6068,268100.0],["2023-04-12",26.9502,27.0631,26.0828,26.0919,230600.0],["2023-04-13",26.3087,26.7379,26.0015,26.6249,254700.0],["2023-04-14",26.896,27.3838,26.4939,26.652,271900.0],["2023-04-17",26.5346,27.0405,26.5255,27.0134,222800.0],["2023-04-18",27.176,27.2393,26.9231,27.2122,220000.0],["2023-04-19",27.167,27.4651,27.1173,27.3838,222600.0],["2023-04-20",27.2212,27.3341,26.9682,27.3025,152100.0],["2023-04-21",27.2754,27.5555,27.1101,27.5013,174200.0],["2023-04-24",27.5555,27.7633,27.2844,27.5284,204600.0],["2023-04-25",27.3206,27.5284,26.9637,27.0405,138700.0],["2023-04-26",27.0044,27.167,26.6611,26.7695,248800.0],["2023-04-27",26.8869,27.4109,26.4352,27.3929,192000.0],["2023-04-28",27.3567,27.7,27.3206,27.5916,249500.0],["2023-05-01",27.6549,28.224,27.2664,27.4832,222700.0],["2023-05-02",27.3206,27.3206,26.2545,26.5617,279500.0],["2023-05-03",26.7695,27.3477,26.7333,26.8417,216200.0],["2023-05-04",26.5707,26.5888,25.0529,25.875,292900.0],["2023-05-05",26.2003,27.1218,26.0241,27.0586,318400.0],["2023-05-08",27.3477,27.6458,26.6204,27.4109,244100.0],["2023-05-09",27.3296,27.8807,27.1941,27.5013,230800.0],["2023-05-10",27.8988,27.8988,27.2483,27.3477,188700.0],["2023-05-11",27.1941,27.5555,26.9863,27.4651,257800.0],["2023-05-12",27.6458,27.8265,27.0766,27.1534,223600.0],["2023-05-15",27.3386,28.2602,27.167,28.0885,307100.0],["2023-05-16",28.0614,28.5312,27.9214,28.4318,271700.0],["2023-05-17",28.5312,29.4076,28.5312,29.254,334700.0],["2023-05-18",29.2269,29.6289,29.1185,29.3263,352300.0],["2023-05-19",29.5431,29.6515,29.1456,29.3895,301000.0],["2023-05-22",29.525,29.7057,29.2359,29.4708,347000.0],["2023-05-23",29.0191,29.1094,27.42,27.6729,754000.0],["2023-05-24",27.4922,27.9982,27.4922,27.8627,298300.0],["2023-05-25",27.7633,28.1518,27.1769,27.6278,306900.0],["2023-05-26",27.691,28.355,27.5736,28.0705,252800.0],["2023-05-30",28.3234,28.4345,27.8265,28.2963,307900.0],["2023-05-31",28.1789,28.4047,27.944,27.9801,365300.0],["2023-06-01",28.1247,28.468,27.8446,28.3325,418400.0],["2023-06-02",28.6396,29.3624,28.5131,29.2992,411400.0],["2023-06-05",29.1004,29.263,28.6306,28.992,350500.0],["2023-06-06",28.9107,29.6515,28.7661,29.4979,495800.0],["2023-06-07",29.6605,30.4511,29.2721,30.3472,442400.0],["2023-06-08",30.293,30.5821,30.0671,30.1755,369500.0],["2023-06-09",29.9292,30.1117,29.4366,29.6008,322500.0],["2023-06-12",29.537,29.8106,29.3637,29.537,307300.0],["2023-06-13",29.61,30.1655,29.5461,29.9566,436700.0],["2023-06-14",30.1117,30.2987,29.2177,29.2907,651300.0],["2023-06-15",29.1356,29.6282,28.9258,29.3545,520300.0],["2023-06-16",29.4914,29.6373,28.5792,28.8984,495300.0],["2023-06-20",28.4879,29.464,28.4879,29.3637,630700.0],["2023-06-21",29.2086,29.3591,28.8255,28.9349,372700.0],["2023-06-22",28.9258,28.9258,28.3785,28.57,327700.0],["2023-06-23",28.3329,28.5609,27.9224,27.968,2053500.0],["2023-06-26",27.8312,28.3785,27.8312,28.1596,213200.0],["2023-06-27",28.1596,28.6065,27.9862,28.4606,237400.0],["2023-06-28",28.57,29.0261,28.3055,28.6886,339000.0],["2023-06-29",28.8711,29.0444,28.5974,28.9623,371400.0],["2023-06-30",29.1721,29.1767,28.716,28.7707,488300.0],["2023-07-03",28.8072,29.5187,28.8072,29.4822,140700.0],["2023-07-05",29.4366,29.4366,28.789,28.7981,213200.0],["2023-07-06",28.6339,28.7981,28.4332,28.7525,250800.0],["2023-07-07",28.8437,29.318,28.7251,28.944,184300.0],["2023-07-10",29.5096,30.1618,29.2861,30.0478,377400.0],["2023-07-11",30.1664,30.4127,29.9748,30.2667,359100.0],["2023-07-12",30.513,30.8597,30.3306,30.5586,499800.0],["2023-07-13",30.5586,30.732,30.3853,30.6772,417400.0],["2023-07-14",30.7684,30.8049,30.4127,30.7046,338900.0],["2023-07-17",30.5313,30.6863,30.3315,30.3853,268700.0],["2023-07-18",30.5039,31.4617,30.5039,31.334,435200.0],["2023-07-19",31.334,31.7719,31.1789,31.5894,277300.0],["2023-07-20",31.3796,31.5073,31.0877,31.3249,233500.0],["2023-07-21",31.5256,31.5438,31.033,31.0421,250100.0],["2023-07-24",31.1607,31.4343,30.8323,31.1881,221100.0],["2023-07-25",31.1789,31.5073,30.8414,31.0512,670800.0],["2023-07-26",31.0239,31.188,30.7593,30.8505,173800.0],["2023-07-27",30.96,30.96,30.2394,30.3032,154100.0],["2023-07-28",30.659,30.659,30.2485,30.3215,152900.0],["2023-07-31",30.3215,30.5313,30.1527,30.2485,145300.0],["2023-08-01",30.0661,30.3215,29.9292,30.2394,153800.0],["2023-08-02",29.8289,30.0113,29.5871,29.8289,186700.0],["2023-08-03",29.6191,29.8243,29.5051,29.7012,344100.0],["2023-08-04",29.464,31.22,29.464,30.3306,463800.0],["2023-08-07",30.4948,30.7776,29.8745,30.3215,267100.0],["2023-08-08",30.2302,30.285,29.6464,29.8471,340200.0],["2023-08-09",29.7833,30.4583,29.7741,30.4127,209600.0],["2023-08-10",30.4583,30.7411,30.2029,30.2941,245400.0],["2023-08-11",30.2667,30.5495,30.2394,30.4492,158000.0],["2023-08-14",30.3853,30.6955,30.0752,30.4127,310700.0],["2023-08-15",30.1755,30.659,30.1755,30.5678,300000.0],["2023-08-16",30.586,30.9509,30.3488,30.358,260200.0],["2023-08-17",30.44,30.7046,30.3443,30.3853,257800.0],["2023-08-18",30.1208,30.659,30.1208,30.4492,185300.0],["2023-08-21",30.4674,30.732,30.212,30.3488,316000.0],["2023-08-22",30.5039,30.5769,29.6601,29.7012,149600.0],["2023-08-23",29.7559,30.2667,29.6191,30.2302,175400.0],["2023-08-24",30.0661,30.5404,29.8836,30.2941,205600.0],["2023-08-25",30.3306,30.6225,30.0934,30.3853,171400.0],["2023-08-28",30.5313,30.7502,30.5313,30.7046,216700.0],["2023-08-29",30.6772,31.0695,30.6681,30.9326,170300.0],["2023-08-30",30.8414,31.4389,30.8414,31.2428,191800.0],["2023-08-31",31.3887,31.6077,31.2793,31.3979,320500.0],["2023-09-01",31.6077,31.895,31.1698,31.2793,298100.0],["2023-09-05",31.3158,31.7901,30.0934,30.2667,608700.0],["2023-09-06",30.3488,30.6681,30.1846,30.5039,283400.0],["2023-09-07",30.3397,30.6225,30.0159,30.3762,308600.0],["2023-09-08",30.4775,30.9841,30.3486,30.9104,222600.0],["2023-09-11",31.0117,31.3341,30.938,31.1591,231700.0],["2023-09-12",31.1775,31.7394,31.1775,31.5183,161800.0],["2023-09-13",31.5183,31.5551,31.0578,31.1683,179200.0],["2023-09-14",31.1683,31.3065,30.2841,30.938,280600.0],["2023-09-15",30.8643,31.0117,30.4959,30.5236,856400.0],["2023-09-18",30.4499,30.9565,30.3117,30.7446,162300.0],["2023-09-19",30.7815,31.1315,30.6617,30.8183,186300.0],["2023-09-20",30.8551,31.3341,30.588,30.5972,213300.0],["2023-09-21",30.6341,31.499,30.2749,30.7907,319100.0],["2023-09-22",30.8091,31.2144,30.7538,31.067,263200.0],["2023-09-25",30.8551,31.3801,30.8551,31.1683,182100.0],["2023-09-26",31.0301,31.1775,30.6525,30.6986,187000.0],["2023-09-27",30.7446,31.2972,30.694,30.8459,344100.0],["2023-09-28",30.892,31.3894,30.892,31.1867,229100.0],["2023-09-29",31.3433,31.4815,30.6341,30.7078,303900.0],["2023-10-02",30.4775,30.5604,30.0815,30.4222,268300.0],["2023-10-03",30.2196,30.2196,29.3907,29.538,471200.0],["2023-10-04",29.6025,29.7591,29.2617,29.7038,229000.0],["2023-10-05",29.7407,30.238,29.5196,30.0723,181400.0],["2023-10-06",29.8051,30.0999,29.363,29.4367,206300.0],["2023-10-09",29.1512,29.8236,29.0959,29.7591,224600.0],["2023-10-10",29.842,30.0446,29.2801,29.3078,153000.0],["2023-10-11",29.3354,29.713,28.7561,28.9624,429700.0],["2023-10-12",28.9209,28.9209,28.1657,28.3499,168000.0],["2023-10-13",28.5065,28.6907,28.2302,28.313,176500.0],["2023-10-16",28.5802,29.1604,28.3223,28.3499,230000.0],["2023-10-17",28.2394,28.465,28.0828,28.092,312300.0],["2023-10-18",27.9538,27.9538,27.2538,27.2907,234200.0],["2023-10-19",27.263,27.5237,26.8025,27.0236,218400.0],["2023-10-20",27.1157,27.1341,26.7473,26.8854,218000.0],["2023-10-23",26.7196,27.2124,26.517,26.5723,239000.0],["2023-10-24",26.6367,26.9775,26.5815,26.8117,259300.0],["2023-10-25",26.5999,26.8302,26.3973,26.5907,203600.0],["2023-10-26",26.6644,27.5302,26.6644,27.3736,291900.0],["2023-10-27",27.4565,27.4565,26.8394,26.9959,163300.0],["2023-10-30",27.1341,27.3183,26.8762,27.1249,177400.0],["2023-10-31",27.1249,27.2907,26.9407,27.1341,161700.0],["2023-11-01",27.2262,27.7696,27.0973,27.7512,196800.0],["2023-11-02",28.0552,28.5157,27.1709,28.5157,221600.0],["2023-11-03",30.4315,31.2512,29.3815,30.2104,486700.0],["2023-11-06",30.1275,30.1644,28.3315,29.3723,226500.0],["2023-11-07",29.1788,29.5196,29.1144,29.2065,180100.0],["2023-11-08",28.5986,28.6446,27.6775,28.2302,862600.0],["2023-11-09",28.2762,28.7828,27.7512,27.8709,909800.0],["2023-11-10",27.788,28.7183,27.742,28.4051,447900.0],["2023-11-13",28.2302,28.5341,28.1887,28.313,340100.0],["2023-11-14",28.9946,29.3492,28.9025,29.2617,461100.0],["2023-11-15",29.2249,29.9065,29.0038,29.7959,526800.0],["2023-11-16",29.713,29.8973,29.294,29.2986,294200.0],["2023-11-17",29.5012,29.9894,29.3999,29.842,324200.0],["2023-11-20",29.8236,30.1736,29.6578,30.0815,281800.0],["2023-11-21",30.017,30.3762,29.9157,30.0538,406000.0],["2023-11-22",30.2749,30.4665,30.1045,30.4591,285200.0],["2023-11-24",30.3762,30.4407,29.6209,29.7038,334100.0],["2023-11-27",29.4736,29.7223,28.7736,28.838,829700.0],["2023-11-28",28.8657,29.667,28.7183,29.188,657900.0],["2023-11-29",29.4091,29.5058,29.0591,29.1144,634000.0],["2023-11-30",29.3354,29.7941,29.2341,29.6117,742600.0],["2023-12-01",29.4183,30.0262,29.2065,29.9617,544900.0],["2023-12-04",29.9157,30.2657,29.5242,30.1828,642300.0],["2023-12-05",30.3946,31.0762,30.2565,30.5328,648700.0],["2023-12-06",30.5696,30.892,30.0999,30.1183,531700.0],["2023-12-07",30.1091,30.4812,29.9801,30.2288,493700.0],["2023-12-08",30.266,30.7311,30.266,30.5544,319400.0],["2023-12-11",30.5172,31.0845,30.5172,30.9264,672800.0],["2023-12-12",31.2148,31.3264,31.0659,31.1496,264600.0],["2023-12-13",30.6009,30.9171,30.1451,30.852,649000.0],["2023-12-14",31.2706,32.3309,30.9729,32.2844,752500.0],["2023-12-15",32.2565,32.6704,31.9123,31.9588,675200.0],["2023-12-18",32.2286,32.3774,31.6891,31.7449,329000.0],["2023-12-19",31.8565,32.7448,31.6333,32.5541,721200.0],["2023-12-20",32.4053,32.5355,31.6612,31.6798,570100.0],["2023-12-21",31.8844,31.9588,31.1775,31.81,895600.0],["2023-12-22",31.9495,32.1356,31.7356,31.9216,207900.0],["2023-12-26",31.9588,32.5123,31.7635,32.2472,253200.0],["2023-12-27",32.3588,32.6564,32.0798,32.5076,217000.0],["2023-12-28",32.3867,32.7169,32.3867,32.5913,158700.0],["2023-12-29",32.5541,32.7029,32.024,32.0333,228600.0],["2024-01-02",31.903,31.9774,31.3078,31.3822,444700.0],["2024-01-03",31.3822,31.6333,30.6939,30.8892,337600.0],["2024-01-04",30.8334,31.4752,30.7683,31.2054,375700.0],["2024-01-05",30.8892,31.1962,30.759,30.9078,708100.0],["2024-01-08",30.8148,31.5403,30.7776,31.3915,402700.0],["2024-01-09",31.0101,31.1589,30.4521,30.4893,373000.0],["2024-01-10",30.4893,30.8148,30.2725,30.6846,343000.0],["2024-01-11",30.9078,31.4101,30.6892,31.3822,571600.0],["2024-01-12",31.7728,32.0519,31.2148,31.5589,374700.0],["2024-01-16",31.1589,31.4938,31.0659,31.4845,375900.0],["2024-01-17",31.1962,31.6705,31.1962,31.624,340600.0],["2024-01-18",31.7821,32.0193,31.4891,31.9588,368900.0],["2024-01-19",32.2937,32.5262,31.7263,32.5169,211700.0],["2024-01-22",32.9727,33.0099,32.6704,32.7401,393500.0],["2024-01-23",32.8983,32.9262,31.8658,31.8751,284800.0],["2024-01-24",32.2751,32.4193,31.7682,31.81,188700.0],["2024-01-25",32.0333,32.1588,31.7821,31.9123,283600.0],["2024-01-26",32.0984,32.3216,31.9495,32.1728,183800.0],["2024-01-29",32.0426,32.1728,31.8844,32.0798,216000.0],["2024-01-30",31.8937,32.3495,31.8937,32.2751,203900.0],["2024-01-31",32.117,32.3049,31.3357,31.3729,225700.0],["2024-02-01",31.4659,31.9309,31.0566,31.9309,310900.0],["2024-02-02",31.6054,32.103,31.5031,31.9309,291600.0],["2024-02-05",31.8007,32.289,31.5403,32.0891,394500.0],["2024-02-06",31.9774,32.2751,31.903,31.9123,343000.0],["2024-02-07",32.0612,32.7308,31.6845,32.6471,346000.0],["2024-02-08",32.4983,32.8053,32.303,32.4611,397200.0],["2024-02-09",32.8053,35.0468,32.4611,34.2004,787600.0],["2024-02-12",34.3586,34.5957,33.7493,34.4144,550400.0],["2024-02-13",33.8098,33.8098,32.0798,32.4611,393000.0],["2024-02-14",32.6936,33.5028,32.5448,33.4284,444300.0],["2024-02-15",33.6238,34.2237,33.6145,33.9772,325500.0],["2024-02-16",33.9772,34.3492,33.6424,34.0888,369100.0],["2024-02-20",33.7447,34.2469,33.6238,34.0888,172500.0],["2024-02-21",33.8563,34.3399,33.4991,34.3306,206900.0],["2024-02-22",34.3213,34.9631,34.2469,34.8515,335700.0],["2024-02-23",35.0375,35.4375,34.9073,35.3445,309400.0],["2024-02-26",35.1026,35.5212,35.0515,35.3445,286200.0],["2024-02-27",35.4375,35.5119,35.1771,35.4375,211600.0],["2024-02-28",35.4096,35.7258,35.084,35.2515,234000.0],["2024-02-29",35.5863,35.7444,35.1771,35.7444,261500.0],["2024-03-01",35.6514,35.8746,35.4514,35.856,189400.0],["2024-03-04",35.8095,36.4374,35.8095,36.2095,288100.0],["2024-03-05",35.9956,36.5722,35.9956,36.2839,192800.0],["2024-03-06",36.4327,36.6001,36.0328,36.349,267000.0],["2024-03-07",36.4699,37.0838,36.3583,36.8978,318400.0],["2024-03-08",37.2402,37.6576,37.0638,37.2308,387100.0],["2024-03-11",37.2308,37.3433,36.8274,37.1182,316300.0],["2024-03-12",37.5497,38.3658,37.1464,37.4371,433300.0],["2024-03-13",37.334,37.8593,37.2167,37.6154,364100.0],["2024-03-14",37.4371,37.7279,36.8743,37.212,459900.0],["2024-03-15",36.9775,37.8968,36.94,37.6717,658300.0],["2024-03-18",37.5966,38.0187,37.4371,37.8499,375200.0],["2024-03-19",37.7936,38.4127,37.5028,38.3377,469900.0],["2024-03-20",38.4971,38.9568,38.2579,38.7879,365700.0],["2024-03-21",39.0975,39.529,38.9755,39.0881,362400.0],["2024-03-22",39.2851,39.4633,38.8536,38.9474,227900.0],["2024-03-25",38.938,39.3976,38.9192,39.1256,200500.0],["2024-03-26",39.3789,39.529,39.1819,39.2382,317600.0],["2024-03-27",39.5384,39.862,39.4164,39.7822,170500.0],["2024-03-28",39.7541,39.9886,39.5383,39.801,350300.0],["2024-04-01",39.9323,39.9323,39.0037,39.06,346300.0],["2024-04-02",38.7785,39.6791,38.741,39.332,297100.0],["2024-04-03",39.2194,40.3263,39.0018,40.0637,522500.0],["2024-04-04",40.3357,40.6265,39.6087,39.8198,406100.0],["2024-04-05",39.7729,40.5796,39.6519,40.3826,333300.0],["2024-04-08",40.6171,41.2972,40.467,41.1143,443400.0],["2024-04-09",41.405,41.405,40.4107,41.0673,332800.0],["2024-04-10",40.3732,41.0298,40.3638,40.8798,343900.0],["2024-04-11",40.8704,41.1799,40.5186,41.0955,357600.0],["2024-04-12",40.861,41.0298,40.0543,40.2888,263700.0],["2024-04-15",40.4576,40.7859,39.7119,39.9417,317800.0],["2024-04-16",40.0637,42.0007,39.4933,41.8553,1400600.0],["2024-04-17",42.1836,42.5682,41.1893,41.8928,877600.0],["2024-04-18",41.8835,43.0654,41.6958,43.056,764500.0],["2024-04-19",43.253,44.8852,43.131,44.5287,812200.0],["2024-04-22",44.7914,46.114,44.5569,45.8983,651100.0],["2024-04-23",46.0202,47.7368,46.0202,47.5023,777100.0],["2024-04-24",47.5492,47.8156,45.6262,46.9207,867900.0],["2024-04-25",46.7519,47.249,46.3298,47.0427,448800.0],["2024-04-26",47.1083,48.4685,47.0943,48.3841,542100.0],["2024-04-29",48.4685,48.6964,47.9244,48.1777,696000.0],["2024-04-30",47.9057,48.1683,47.6899,47.7087,342800.0],["2024-05-01",47.3522,48.3184,47.2959,47.3241,468600.0],["2024-05-02",47.8306,48.3841,47.2021,48.2058,424300.0],["2024-05-03",48.6842,49.491,48.5154,48.9563,491900.0],["2024-05-06",49.2189,49.4628,48.8156,48.9656,390400.0],["2024-05-07",49.369,49.4093,48.8202,48.9281,610000.0],["2024-05-08",48.778,49.5116,48.506,48.8812,459700.0],["2024-05-09",49.1064,49.3878,48.9563,49.0126,429400.0],["2024-05-10",47.7837,47.7837,43.0091,45.6731,918200.0],["2024-05-13",45.9639,48.1965,45.6825,47.6993,757100.0],["2024-05-14",47.915,48.2715,46.6984,48.2621,451600.0],["2024-05-15",48.2996,48.9187,48.1496,48.9094,318100.0],["2024-05-16",49.0032,49.3221,48.3043,48.8249,353800.0],["2024-05-17",48.8156,48.8156,48.0276,48.4872,250700.0],["2024-05-20",48.3372,49.5285,48.0933,49.0126,289800.0],["2024-05-21",49.097,49.6223,48.7593,49.5285,523900.0],["2024-05-22",49.5848,49.6223,48.8062,49.3502,359200.0],["2024-05-23",49.6223,50.7104,49.308,49.6504,502200.0],["2024-05-24",50.0444,50.8098,49.9318,50.7948,308000.0],["2024-05-28",51.1982,51.5359,49.2189,49.3127,369700.0],["2024-05-29",48.8249,49.4112,48.2152,48.5717,317100.0],["2024-05-30",48.5717,49.1345,48.3747,49.0313,336200.0],["2024-05-31",49.2095,49.4722,48.4403,48.8062,432600.0],["2024-06-03",49.2189,49.2189,47.9619,48.4966,336400.0],["2024-06-04",48.0557,48.3934,47.4085,47.643,427400.0],["2024-06-05",48.0464,48.1965,47.1609,47.7368,435700.0],["2024-06-06",47.5774,47.9713,46.1609,46.4048,465700.0],["2024-06-07",45.9827,46.8926,45.7763,46.5643,312800.0],["2024-06-10",46.4036,46.6493,46.0634,46.0823,369300.0],["2024-06-11",45.7799,46.1721,45.2034,45.7326,469000.0],["2024-06-12",46.6115,47.6634,46.5926,47.103,422800.0],["2024-06-13",46.5643,46.947,45.9972,46.139,443400.0],["2024-06-14",45.7798,45.794,45.0805,45.3073,315700.0],["2024-06-17",45.4302,45.5058,44.1212,45.3924,429800.0],["2024-06-18",45.5058,46.1815,45.2128,45.846,203500.0],["2024-06-20",45.7326,46.139,45.2033,45.6097,391900.0],["2024-06-21",45.5814,45.8555,45.0238,45.7326,477100.0],["2024-06-24",45.9122,46.758,45.6475,46.1201,402500.0],["2024-06-25",46.1295,46.5643,45.6097,46.0634,396800.0],["2024-06-26",45.7609,46.1295,45.5436,45.9311,311000.0],["2024-06-27",46.0634,46.6304,45.9783,46.3563,324600.0],["2024-06-28",46.621,47.2447,44.0314,45.1088,2703800.0],["2024-07-01",45.1466,45.7704,44.9198,44.9576,402900.0],["2024-07-02",45.0521,45.7326,45.0521,45.3735,280100.0],["2024-07-03",45.3735,46.0067,44.9293,45.7798,119500.0],["2024-07-05",46.035,46.2902,44.9009,44.9198,224300.0],["2024-07-08",45.1844,45.5511,44.4189,44.5512,360300.0],["2024-07-09",44.4095,45.4774,44.1354,44.7024,447300.0],["2024-07-10",44.6741,45.6475,44.3528,45.364,383600.0],["2024-07-11",46.1201,47.9157,45.9122,47.4621,430600.0],["2024-07-12",47.9441,48.6246,47.826,48.1898,281500.0],["2024-07-15",48.3221,49.7303,48.3221,49.2956,329000.0],["2024-07-16",49.7775,50.2123,49.1443,50.1272,523000.0],["2024-07-17",49.598,50.2737,48.5962,49.5129,443200.0],["2024-07-18",49.2294,50.372,48.7002,49.0593,196800.0],["2024-07-19",49.1444,49.2908,48.5253,48.7474,176700.0],["2024-07-22",48.927,49.8815,48.927,49.8532,326000.0],["2024-07-23",49.5129,50.9494,49.5035,50.8171,287400.0],["2024-07-24",50.5809,51.0818,49.3334,49.5318,376600.0],["2024-07-25",49.6358,50.3163,49.2389,49.7775,692500.0],["2024-07-26",50.4297,51.0959,50.217,50.5147,295400.0],["2024-07-29",50.562,50.8171,49.2105,49.4846,247100.0],["2024-07-30",49.8721,50.1792,49.2247,49.4184,261600.0],["2024-07-31",49.9099,50.5431,49.3995,49.5129,607400.0],["2024-08-01",49.4751,50.0734,47.2542,47.4337,361500.0],["2024-08-02",45.5719,46.3942,44.4756,44.6174,252300.0],["2024-08-05",42.6611,43.5495,41.4136,42.9446,459500.0],["2024-08-06",43.1336,44.0503,42.8501,42.8879,363400.0],["2024-08-07",43.9086,44.3906,42.6611,42.8028,362400.0],["2024-08-08",43.9086,44.6079,43.2659,44.4473,389000.0],["2024-08-09",45.364,46.5643,45.1655,46.3091,488300.0],["2024-08-12",46.1862,46.6824,44.3244,45.0521,260800.0],["2024-08-13",45.3829,46.7627,45.2931,46.6777,301900.0],["2024-08-14",46.9234,46.9517,46.1768,46.7155,183400.0],["2024-08-15",47.6511,48.7852,47.3203,48.6435,231500.0],["2024-08-16",48.6057,49.8532,48.6057,49.8343,657200.0],["2024-08-19",50.1839,50.6848,49.0073,49.7114,621000.0],["2024-08-20",49.5696,49.6736,48.7455,49.5413,267100.0],["2024-08-21",49.8815,50.0044,48.9364,49.9004,175200.0],["2024-08-22",49.9855,50.2879,49.5526,49.9571,146700.0],["2024-08-23",50.3068,51.7433,50.08,51.6866,306200.0],["2024-08-26",51.8189,52.1308,51.3086,51.5638,192700.0],["2024-08-27",50.836,51.989,50.8266,51.6583,203000.0],["2024-08-28",51.5449,51.5543,49.8154,50.0233,339100.0],["2024-08-29",50.5053,50.8927,50.0516,50.4297,197500.0],["2024-08-30",50.751,51.7339,50.5431,51.5732,246200.0],["2024-09-03",50.9967,51.3842,49.6934,49.9382,214100.0],["2024-09-04",49.6358,50.836,49.4657,49.787,256800.0],["2024-09-05",50.0233,50.1839,48.8892,49.0593,228000.0],["2024-09-06",49.1065,49.5696,48.0859,48.3694,161800.0],["2024-09-09",48.6813,50.2784,48.6813,49.2105,251600.0],["2024-09-10",49.2581,49.3058,47.9912,48.9247,209900.0],["2024-09-11",48.5056,48.7199,47.3911,48.0388,412300.0],["2024-09-12",48.8485,49.4391,48.5627,49.0676,263400.0],["2024-09-13",49.7154,50.0869,49.1819,49.4963,288900.0],["2024-09-16",49.5439,51.4014,49.5439,50.8585,420200.0],["2024-09-17",51.1157,52.9256,50.8108,52.2969,503700.0],["2024-09-18",52.4112,53.0342,51.3729,51.4014,310900.0],["2024-09-19",52.5922,52.997,51.6015,52.6684,329000.0],["2024-09-20",52.6303,53.1542,52.1254,52.535,1366600.0],["2024-09-23",52.9446,53.621,52.6017,52.7827,395000.0],["2024-09-24",52.6208,52.8398,52.0016,52.2492,237400.0],["2024-09-25",52.1635,52.4207,51.6682,51.9825,162700.0],["2024-09-26",52.4112,53.6686,52.2778,52.7351,366400.0],["2024-09-27",53.2018,53.8925,52.6017,52.8684,265600.0],["2024-09-30",52.4779,52.9446,51.792,52.7732,186900.0],["2024-10-01",52.5064,52.5064,51.4967,52.1635,179500.0],["2024-10-02",51.9444,54.2116,51.6396,53.0399,443900.0],["2024-10-03",52.897,54.0973,52.7017,53.5924,193900.0],["2024-10-04",54.4688,55.2689,53.9448,54.8498,361800.0],["2024-10-07",54.4878,54.8498,53.5781,53.9258,310000.0],["2024-10-08",54.0211,54.8879,53.7353,54.2973,290300.0],["2024-10-09",54.1925,55.3261,54.1925,54.7545,197300.0],["2024-10-10",53.7639,54.6212,53.6353,54.5831,155900.0],["2024-10-11",54.9736,55.7976,54.9736,55.469,165200.0],["2024-10-14",55.5452,56.2501,55.5357,55.8024,166500.0],["2024-10-15",55.8595,57.4408,55.6119,56.755,237600.0],["2024-10-16",57.9648,57.9648,57.2027,57.4504,221100.0],["2024-10-17",57.5361,57.8866,57.317,57.679,155400.0],["2024-10-18",58.422,58.7554,57.7742,58.3172,234800.0],["2024-10-21",58.3553,58.5268,57.5599,57.6409,125500.0],["2024-10-22",57.5647,57.7885,57.2598,57.517,127300.0],["2024-10-23",57.1646,57.3551,54.2211,55.2499,567300.0],["2024-10-24",55.4309,56.6883,55.2594,56.4787,201500.0],["2024-10-25",57.0312,57.2494,55.669,56.2596,138200.0],["2024-10-28",56.5549,58.2,56.212,57.7076,243000.0],["2024-10-29",57.1932,58.3172,57.1646,58.3077,219000.0],["2024-10-30",58.2124,59.0316,58.1172,58.7744,248100.0],["2024-10-31",58.7744,58.7744,57.0693,57.0884,292700.0],["2024-11-01",57.4694,57.8504,56.6692,57.2694,178100.0],["2024-11-04",56.9836,57.5694,56.1882,56.4978,271200.0],["2024-11-05",56.3739,58.1315,55.9072,58.0029,282100.0],["2024-11-06",64.0137,64.0851,61.3083,61.6989,640500.0],["2024-11-07",61.2797,61.6465,60.1176,60.4986,343900.0],["2024-11-08",64.3756,64.7757,59.6699,62.9849,364000.0],["2024-11-11",65.252,67.2143,64.6509,66.8809,533000.0],["2024-11-12",65.6807,65.9712,61.3845,61.6703,826400.0],["2024-11-13",61.9847,62.4133,60.0319,60.3653,648800.0],["2024-11-14",60.8701,61.1845,60.0938,60.4986,545900.0],["2024-11-15",60.5272,60.6891,59.4222,60.2033,636300.0],["2024-11-18",60.5272,62.2133,60.2891,61.2988,498300.0],["2024-11-19",60.4891,63.1373,60.4891,63.0801,471500.0],["2024-11-20",62.661,63.404,61.737,63.1278,391400.0],["2024-11-21",63.8041,65.7283,63.6422,65.252,414000.0],["2024-11-22",65.3568,65.8426,64.7662,65.1187,1158400.0],["2024-11-25",66.2903,68.6623,65.8998,67.7002,736500.0],["2024-11-26",67.1191,68.9004,67.0048,68.8147,529800.0],["2024-11-27",69.3577,69.9387,67.7526,68.6146,371900.0],["2024-11-29",68.9004,69.1424,65.6712,66.1856,632800.0],["2024-12-02",66.9476,67.3287,65.4521,66.3094,841600.0],["2024-12-03",65.7569,66.7952,65.6045,66.0141,459200.0],["2024-12-04",66.5856,66.7476,62.7467,64.2042,829300.0],["2024-12-05",64.1089,64.7567,64.0232,64.0899,373100.0],["2024-12-06",64.8138,64.8138,63.8422,64.3566,348700.0],["2024-12-09",64.9894,65.1332,62.3344,62.4677,280400.0],["2024-12-10",62.3239,63.1293,61.9212,62.4965,270300.0],["2024-12-11",62.6115,64.3182,62.4226,63.4457,604200.0],["2024-12-12",63.5224,64.5196,63.1868,63.2347,261500.0],["2024-12-13",63.2923,64.1936,61.4897,61.6527,389200.0],["2024-12-16",61.9212,62.7841,61.5664,61.9499,315500.0],["2024-12-17",61.3842,61.5952,60.3333,60.9911,544900.0],["2024-12-18",61.6335,62.343,58.5269,58.6707,388600.0],["2024-12-19",60.0514,61.2404,59.1885,60.0131,605400.0],["2024-12-20",60.0131,63.5828,59.8693,62.7649,990400.0],["2024-12-23",62.3143,63.0238,61.8732,62.8992,297500.0],["2024-12-24",63.0813,63.9347,62.6786,63.9059,119800.0],["2024-12-26",63.2252,64.4716,62.8608,64.3182,234200.0],["2024-12-27",63.858,64.16,63.0142,63.532,195300.0],["2024-12-30",62.8512,63.3978,61.7821,62.9663,168600.0],["2024-12-31",63.2923,63.7525,62.6307,62.7649,199100.0],["2025-01-02",63.2731,63.8628,62.4197,63.1101,219000.0],["2025-01-03",63.5416,64.2224,62.554,63.3307,240700.0],["2025-01-06",63.3498,63.4745,60.6172,60.761,232400.0],["2025-01-07",59.8213,60.1665,56.3494,58.4214,715900.0],["2025-01-08",58.4214,60.7418,58.3256,60.7226,285700.0],["2025-01-10",59.898,59.898,58.2489,58.8337,254900.0],["2025-01-13",58.8433,59.3419,57.8941,59.131,248300.0],["2025-01-14",59.5145,60.387,58.8807,60.0227,174600.0],["2025-01-15",61.7869,62.1992,61.2308,61.6143,277700.0],["2025-01-16",61.8445,63.1293,61.8157,62.88,315500.0],["2025-01-17",63.5224,63.7333,62.9615,63.4553,186400.0],["2025-01-21",64.6155,65.4113,64.2799,64.7976,227800.0],["2025-01-22",64.3566,65.1524,63.8772,65.0374,476700.0],["2025-01-23",64.7018,65.0278,63.369,63.6566,591900.0],["2025-01-24",63.3115,64.0593,61.2787,63.5224,327300.0],["2025-01-27",62.5923,62.7649,60.1569,61.3459,318700.0],["2025-01-28",61.3459,63.321,61.1733,63.3019,184100.0],["2025-01-29",62.9375,63.7525,62.1033,62.5923,263300.0],["2025-01-30",63.3978,64.0498,62.6019,63.4457,182600.0],["2025-01-31",63.3978,63.9731,62.7553,63.4553,219600.0],["2025-02-03",61.4993,63.2156,60.8185,62.343,327200.0],["2025-02-04",62.065,62.832,61.3746,62.6019,232600.0],["2025-02-05",63.0238,63.4361,62.2663,62.9855,267100.0],["2025-02-06",63.4073,63.7707,62.3814,62.9375,356500.0],["2025-02-07",62.9375,68.9973,62.9375,67.6741,492100.0],["2025-02-10",68.911,68.911,66.5044,67.0988,442400.0],["2025-02-11",66.6865,66.6865,64.7305,66.0154,218200.0],["2025-02-12",64.8648,65.4688,64.3038,65.0661,238500.0],["2025-02-13",65.5263,66.2646,64.9702,65.6894,197300.0],["2025-02-14",66.2742,66.4468,65.7661,66.2934,210300.0],["2025-02-18",66.6989,66.9682,65.69,66.0038,227500.0],["2025-02-19",65.8204,65.9353,65.1639,65.5694,276800.0],["2025-02-20",65.6176,66.2297,63.0401,64.3626,235800.0],["2025-02-21",64.9708,65.8397,63.0159,63.1173,214600.0],["2025-02-24",63.5614,63.6193,61.6789,61.6789,203200.0],["2025-02-25",61.8623,62.1229,60.4818,60.9548,317400.0],["2025-02-26",61.1382,62.8277,60.3659,60.8776,371100.0],["2025-02-27",60.8969,62.2002,60.7714,60.839,235200.0],["2025-02-28",60.8486,62.0505,60.8197,61.8237,288900.0],["2025-03-03",62.0167,62.1422,59.6998,60.1825,345500.0],["2025-03-04",59.2943,59.333,55.5679,57.045,377200.0],["2025-03-05",57.1125,58.3386,56.5613,58.0152,419600.0],["2025-03-06",56.6974,57.658,55.6065,55.8189,376200.0],["2025-03-07",55.6741,57.1222,54.5929,56.4657,338000.0],["2025-03-10",55.1721,55.539,52.9372,53.9074,443500.0],["2025-03-11",54.1295,55.2204,52.971,54.5639,538800.0],["2025-03-12",55.4521,56.8615,54.3805,55.2493,440800.0],["2025-03-13",55.2783,55.3459,53.782,54.6605,253300.0],["2025-03-14",55.4038,56.2437,54.9655,55.9637,285000.0],["2025-03-17",55.9927,57.9331,55.761,57.4697,294400.0],["2025-03-18",56.736,57.6435,56.4754,56.8519,195800.0],["2025-03-19",57.0353,59.1495,57.0353,58.9275,293300.0],["2025-03-20",58.1552,59.0578,58.1166,58.1648,199500.0],["2025-03-21",57.5373,57.8752,57.016,57.798,684800.0],["2025-03-24",58.9082,60.3273,58.7634,60.2404,189600.0],["2025-03-25",60.6073,61.061,59.4922,60.028,230100.0],["2025-03-26",60.2887,60.9934,58.2517,58.5993,221600.0],["2025-03-27",58.5027,58.5027,57.1367,57.7401,206800.0],["2025-03-28",57.3442,57.5228,55.2204,55.4521,276600.0],["2025-03-31",54.6315,56.2244,53.6275,55.8672,358200.0],["2025-04-01",55.7417,58.1455,55.1296,58.0876,311000.0],["2025-04-02",56.9774,58.8358,56.9774,58.7054,222500.0],["2025-04-03",55.4424,55.6017,52.9228,52.9903,233400.0],["2025-04-04",49.959,51.1175,47.7193,49.9204,446600.0],["2025-04-07",45.8175,52.2663,45.3734,49.6597,669000.0],["2025-04-08",51.9767,52.8986,48.7523,49.5053,482200.0],["2025-04-09",49.0901,56.8519,49.0226,55.9251,400800.0],["2025-04-10",53.7337,53.7819,49.848,52.1891,403000.0],["2025-04-11",51.6291,53.4923,50.8298,53.1544,285500.0],["2025-04-14",54.2357,55.5776,52.7779,53.8399,288400.0],["2025-04-15",55.1625,56.0313,54.6942,55.4135,437300.0],["2025-04-16",54.7184,55.6934,53.2462,53.9461,252300.0],["2025-04-17",54.1392,55.1383,53.8959,54.3322,218600.0],["2025-04-21",53.7337,54.6682,51.7932,52.5849,232800.0],["2025-04-22",53.5985,54.9308,53.502,54.7184,247100.0],["2025-04-23",56.8519,58.3869,55.1238,55.4424,269000.0],["2025-04-24",55.8093,57.0257,54.9723,56.3692,286700.0],["2025-04-25",56.2727,56.5623,55.481,55.7707,155400.0],["2025-04-28",55.9444,57.1608,55.2011,55.9058,233100.0],["2025-04-29",55.2687,56.2051,54.6074,55.7224,252900.0],["2025-04-30",54.6508,55.4714,53.361,55.3073,272200.0],["2025-05-01",55.1914,56.5816,54.3033,55.4231,279500.0],["2025-05-02",56.2437,57.9042,55.732,57.5277,276900.0],["2025-05-05",57.1029,57.9235,56.934,57.0064,230100.0],["2025-05-06",56.2823,57.1222,56.0023,56.1665,380200.0],["2025-05-07",56.7071,57.5277,56.3692,56.5912,449200.0],["2025-05-08",57.7401,58.9178,56.9339,57.9911,292300.0],["2025-05-09",57.1898,57.9814,55.9637,57.0932,348100.0],["2025-05-12",59.8543,61.0224,59.3716,60.5493,324800.0],["2025-05-13",61.1962,63.4359,61.0417,62.5187,576600.0],["2025-05-14",62.2677,62.5622,61.6451,62.3739,377600.0],["2025-05-15",62.2484,62.2726,60.6748,61.6016,369800.0],["2025-05-16",61.6016,62.1809,61.0398,61.7175,227900.0],["2025-05-19",60.8969,62.3064,60.7424,62.1809,302300.0],["2025-05-20",61.6789,62.3257,61.1093,61.3796,243600.0],["2025-05-21",60.8197,61.5823,59.3523,59.5453,326100.0],["2025-05-22",59.6033,60.2501,58.6958,59.2461,212700.0],["2025-05-23",57.6628,59.2943,57.6628,58.9758,393100.0],["2025-05-27",59.9894,60.8197,59.4729,60.7135,260800.0],["2025-05-28",60.7135,60.781,59.8967,60.1246,182100.0],["2025-05-29",60.4142,60.6652,59.555,60.2501,168000.0],["2025-05-30",60.0377,60.1632,59.1399,59.8639,295800.0],["2025-06-02",59.7481,60.1584,58.662,59.8639,231000.0],["2025-06-03",59.5453,60.4721,58.9449,60.2501,192600.0],["2025-06-04",60.2597,60.7231,60.1535,60.4238,168400.0],["2025-06-05",60.2887,61.2637,60.0184,61.0417,268900.0],["2025-06-06",62.1133,62.7697,61.8044,62.6925,271700.0],["2025-06-09",63.0883,63.0883,60.9065,61.534,369800.0],["2025-06-10",61.7773,61.787,60.0747,60.5417,238100.0],["2025-06-11",60.6682,62.5993,60.3471,61.5827,335700.0],["2025-06-12",60.9601,61.8162,60.7557,61.5924,288400.0],["2025-06-13",60.1623,61.1809,59.598,59.9288,314700.0],["2025-06-16",60.6682,61.6994,60.3715,60.6682,351200.0],["2025-06-17",60.5514,61.5778,59.4521,59.8899,408800.0],["2025-06-18",59.7829,61.5535,59.313,60.9698,415300.0],["2025-06-20",61.2616,61.6216,60.4444,60.4736,886200.0],["2025-06-23",60.1137,60.6487,58.3771,60.065,341400.0],["2025-06-24",60.892,61.3006,60.5466,60.9406,257800.0],["2025-06-25",61.2422,61.5243,60.7363,61.2033,235900.0],["2025-06-26",61.1352,62.3221,60.7295,61.6313,708000.0],["2025-06-27",61.9816,63.042,61.2276,62.3415,898400.0],["2025-06-30",62.789,63.1782,61.2714,61.9426,238800.0],["2025-07-01",61.6605,63.9857,61.5049,62.8085,266600.0],["2025-07-02",62.7015,63.2657,61.9864,62.9836,331400.0],["2025-07-03",63.3922,63.8495,62.7783,63.256,152100.0],["2025-07-07",63.1004,63.3582,61.9329,62.3026,160900.0],["2025-07-08",62.6918,63.65,62.3707,62.7599,253500.0],["2025-07-09",63.0323,63.5333,62.4194,62.8961,247700.0],["2025-07-10",62.789,64.5694,62.3221,64.4429,287600.0],["2025-07-11",63.8203,64.0441,62.6528,62.9447,231600.0],["2025-07-14",62.5653,63.2658,62.3415,63.149,190600.0],["2025-07-15",63.1198,63.2658,61.9135,61.9621,297700.0],["2025-07-16",67.8577,68.6856,66.2233,67.7799,2282400.0],["2025-07-17",67.6631,70.251,67.488,69.0446,8797500.0],["2025-07-18",69.3559,69.6964,66.3974,67.0113,1255300.0],["2025-07-21",67.0016,67.2545,64.9984,65.1823,937400.0],["2025-07-22",65.085,66.2914,64.8564,65.8244,699300.0],["2025-07-23",66.5054,67.8772,65.9947,67.8772,527600.0],["2025-07-24",67.8577,68.7527,67.4491,67.5561,489600.0],["2025-07-25",68.0328,68.9765,67.381,68.7236,388000.0],["2025-07-28",69.5018,69.5018,67.9667,68.169,323600.0],["2025-07-29",68.996,69.1808,67.7555,68.1398,450500.0],["2025-07-30",68.5193,69.0738,67.274,67.8674,514700.0],["2025-07-31",67.8966,68.8014,66.9091,67.0405,479200.0],["2025-08-01",65.5812,66.4373,63.6063,64.9877,776700.0],["2025-08-04",65.6006,67.0697,65.0072,67.06,418300.0],["2025-08-05",67.381,67.8188,66.2778,67.3615,448300.0],["2025-08-06",67.5464,68.0912,66.6124,67.3129,561600.0],["2025-08-07",68.0134,68.1009,64.4916,65.299,843500.0],["2025-08-08",66.6124,70.4163,66.2242,68.5679,763800.0],["2025-08-11",69.2392,70.3482,68.9376,69.0641,763500.0],["2025-08-12",69.2295,70.8444,68.6749,70.6985,863900.0],["2025-08-13",70.9709,70.9952,69.1322,69.784,663400.0],["2025-08-14",69.0349,69.784,68.6652,69.2586,841200.0],["2025-08-15",69.5797,69.6332,69.0251,69.3267,653300.0],["2025-08-18",69.4532,69.6118,68.8403,68.9862,507700.0],["2025-08-19",69.0251,69.6089,68.4512,68.9473,376100.0],["2025-08-20",68.5484,68.9668,67.0045,68.169,868800.0],["2025-08-21",67.8188,68.2566,67.4588,67.8869,888400.0],["2025-08-22",68.7236,70.6693,68.062,69.8326,882800.0],["2025-08-25",69.784,69.8424,69.2197,69.2975,446600.0],["2025-08-26",69.2197,70.1683,68.9522,69.5894,455600.0],["2025-08-27",69.2003,70.0369,69.2003,69.5602,452900.0],["2025-08-28",69.7451,69.9591,69.4532,69.7062,365100.0],["2025-08-29",69.9591,69.9591,69.0933,69.3462,566800.0],["2025-09-02",68.0328,69.1613,67.4462,69.0932,420700.0],["2025-09-03",69.1127,69.4727,68.169,68.6652,704400.0],["2025-09-04",69.2489,70.3872,69.0446,70.3483,529000.0],["2025-09-05",70.5915,71.0195,68.636,69.5116,601100.0],["2025-09-08",69.7159,70.2412,69.2781,69.4143,394000.0],["2025-09-09",68.9668,69.9552,68.9181,69.2295,484800.0],["2025-09-10",69.1413,70.5128,67.0155,67.1918,1095800.0],["2025-09-11",67.5445,70.165,67.28,69.2588,1046300.0],["2025-09-12",69.1413,69.7388,67.1723,67.2212,661400.0],["2025-09-15",67.4759,68.0294,66.5845,66.7804,804700.0],["2025-09-16",66.751,67.809,66.4767,66.9567,577900.0],["2025-09-17",66.7804,68.0539,65.5657,65.889,689800.0],["2025-09-18",66.2122,68.2498,66.2122,67.3094,698400.0],["2025-09-19",67.5151,67.5151,65.4579,65.6832,1786200.0],["2025-09-22",65.6734,65.6734,64.4979,64.733,983800.0],["2025-09-23",65.1445,65.9086,64.88,65.262,878900.0],["2025-09-24",65.2228,65.8694,64.2726,64.4783,520600.0],["2025-09-25",63.9885,64.4685,63.6946,64.0081,383100.0],["2025-09-26",64.1452,64.9877,63.9689,64.3999,347600.0],["2025-09-29",64.5861,64.6301,63.6848,63.9199,428400.0],["2025-09-30",63.9199,64.4587,62.5975,63.4399,553500.0],["2025-10-01",62.8424,62.9697,61.0594,61.2946,755900.0],["2025-10-02",61.608,62.9011,61.564,62.7444,765100.0],["2025-10-03",63.2342,64.3657,63.1803,64.0473,473800.0],["2025-10-06",64.4391,65.2473,63.915,64.6155,581000.0],["2025-10-07",64.5861,65.8596,64.5861,65.1053,618700.0],["2025-10-08",65.2228,66.4522,64.7918,65.9967,351000.0],["2025-10-09",66.2906,66.609,65.5363,66.0359,413000.0],["2025-10-10",66.222,67.0449,64.4881,64.635,423400.0],["2025-10-13",65.4481,66.1534,64.9681,65.8106,315800.0],["2025-10-14",65.1542,67.28,65.0661,66.7706,345300.0],["2025-10-15",67.0155,67.6915,66.5061,67.6621,441200.0],["2025-10-16",67.6131,67.6131,64.6253,64.9877,293400.0],["2025-10-17",64.7526,64.9877,63.675,63.9885,260800.0],["2025-10-20",64.0767,64.9044,63.5085,64.1746,267600.0],["2025-10-21",63.8612,64.4685,63.4056,63.7436,250700.0],["2025-10-22",63.626,64.0228,62.5671,63.2146,222800.0],["2025-10-23",63.1362,63.3615,61.7844,61.9019,230200.0],["2025-10-24",62.3819,63.1215,62.1125,62.2742,230700.0],["2025-10-27",62.4113,63.5673,62.1664,63.0971,254600.0],["2025-10-28",62.6954,62.8228,61.9999,62.137,197600.0],["2025-10-29",61.6864,62.4015,61.0007,61.608,314000.0],["2025-10-30",61.0007,61.6962,60.6186,60.6186,377000.0],["2025-10-31",60.2464,61.4317,59.4137,61.0007,401300.0],["2025-11-03",60.9517,61.0252,59.6586,60.5403,536200.0],["2025-11-04",60.2366,61.2064,59.7566,60.266,309000.0],["2025-11-05",60.1484,61.5003,59.5117,61.2162,294800.0],["2025-11-06",60.5305,61.2162,59.2961,60.4227,538400.0],["2025-11-07",58.728,60.6284,55.8675,59.9623,747600.0],["2025-11-10",60.7264,61.0986,59.6684,59.9966,371000.0],["2025-11-11",59.9623,61.3925,59.4627,61.0986,287500.0],["2025-11-12",61.226,62.7248,61.226,62.2546,523500.0],["2025-11-13",61.7256,62.4113,61.5738,62.0489,415500.0],["2025-11-14",61.7354,62.9599,61.4219,62.0489,509500.0],["2025-11-17",61.8627,62.2399,60.4521,60.5207,462300.0],["2025-11-18",60.119,61.897,59.9917,61.0595,585900.0],["2025-11-19",61.1182,62.1076,61.0301,61.7452,472700.0],["2025-11-20",62.666,63.342,60.2953,60.4717,474400.0],["2025-11-21",60.6578,62.4701,60.6578,61.7844,478800.0],["2025-11-24",61.755,62.186,60.6137,60.7754,284700.0],["2025-11-25",60.9321,62.0195,60.7754,61.804,304700.0],["2025-11-26",61.4709,62.5681,61.4709,61.9019,434500.0],["2025-11-28",62.2056,62.2105,61.2554,61.608,209300.0],["2025-12-01",61.0203,61.7138,60.3737,60.4031,386300.0],["2025-12-02",60.4913,60.4913,59.5019,59.5215,308300.0],["2025-12-03",59.5215,61.5003,59.5215,61.1182,487000.0],["2025-12-04",61.2358,62.1272,61.1378,61.7942,552800.0],["2025-12-05",61.7746,62.7052,61.5003,62.3526,386300.0],["2025-12-08",62.8032,62.8032,61.2848,61.4807,398900.0],["2025-12-09",61.4807,62.3917,61.2456,61.804,430000.0],["2025-12-10",61.4288,62.8998,60.3724,62.6432,447900.0],["2025-12-11",62.7912,63.6798,62.2137,62.8455,447100.0],["2025-12-12",62.8406,63.1368,61.5176,62.7518,390100.0],["2025-12-15",63.0479,63.6206,62.7024,63.4725,316000.0],["2025-12-16",63.4725,63.9859,62.9127,63.3935,305300.0],["2025-12-17",63.5811,64.2475,61.6657,62.2581,487700.0],["2025-12-18",62.6728,63.1763,61.9027,61.9619,328500.0],["2025-12-19",61.8435,62.3963,61.2412,62.1199,879300.0],["2025-12-22",62.4062,63.8773,62.3371,63.4034,213700.0],["2025-12-23",63.3737,64.2327,63.2651,63.8476,176600.0],["2025-12-24",63.5613,63.6255,63.2651,63.4132,118800.0],["2025-12-26",63.3046,63.7094,62.7715,63.4823,235300.0],["2025-12-29",63.4823,63.5159,62.7814,63.3145,191000.0],["2025-12-30",63.2355,63.3046,62.6826,62.9097,171100.0],["2025-12-31",62.9393,62.9393,62.2186,62.2877,327900.0],["2026-01-02",62.5346,63.3441,62.2482,63.2849,302100.0],["2026-01-05",63.3244,65.758,63.2849,64.7164,343000.0],["2026-01-06",64.4301,66.3998,64.1932,66.148,312000.0],["2026-01-07",66.1677,66.1677,64.8596,65.2002,185400.0],["2026-01-08",64.7954,67.2636,64.7954,67.1155,301300.0],["2026-01-09",67.1155,68.088,66.8095,67.8363,233800.0],["2026-01-12",67.2044,68.1127,67.0711,68.0535,266400.0],["2026-01-13",67.9449,68.1719,65.1114,66.2171,258800.0],["2026-01-14",66.612,66.612,64.0846,64.9336,554000.0],["2026-01-15",65.22,67.0464,65.2101,66.3553,347200.0],["2026-01-16",66.5133,67.4315,65.99,67.0069,211900.0],["2026-01-20",65.8025,66.541,65.2792,66.0789,303000.0],["2026-01-21",66.4738,69.0309,66.3553,68.5471,432400.0],["2026-01-22",68.6557,69.3271,67.9745,68.2707,372900.0],["2026-01-23",67.8758,67.8758,66.5627,67.1057,322400.0],["2026-01-26",66.9872,68.014,66.533,67.9745,313200.0],["2026-01-27",67.7671,68.1621,67.0464,67.9844,593500.0],["2026-01-28",67.9844,69.0309,66.7799,68.4977,854300.0],["2026-01-29",69.0704,70.1465,68.3941,68.8729,644400.0],["2026-01-30",68.6656,70.1495,68.6656,69.6331,534400.0],["2026-02-02",69.2382,70.6796,69.0121,70.3045,479600.0],["2026-02-03",69.949,70.7981,66.9872,68.1226,569300.0],["2026-02-04",68.1325,70.5118,67.5292,70.0774,616200.0],["2026-02-05",71.9434,73.3749,67.2933,68.557,738200.0],["2026-02-06",69.6035,70.65,68.1917,70.344,526300.0],["2026-02-09",70.344,73.4391,70.344,73.3058,574800.0],["2026-02-10",74.2339,76.0406,73.9476,75.8826,507400.0],["2026-02-11",75.6753,76.2874,73.6612,75.2804,559000.0],["2026-02-12",76.317,76.786,73.1775,74.5597,563300.0],["2026-02-13",74.7472,74.7472,73.5526,73.7896,287800.0],["2026-02-17",73.8093,75.0039,73.2762,74.3622,312100.0],["2026-02-18",74.5004,76.0208,74.0808,74.688,356200.0],["2026-02-19",73.9772,75.3692,73.681,75.0138,508500.0],["2026-02-20",74.6189,75.4976,73.8636,74.6288,615300.0],["2026-02-23",74.382,74.609,72.2297,73.3848,529400.0],["2026-02-24",72.9109,75.3199,72.9109,75.2804,378200.0],["2026-02-25",75.6654,76.4888,75.31,76.2874,333900.0],["2026-02-26",72.5654,73.6119,69.4455,70.9265,2782900.0],["2026-02-27",69.9096,71.2572,67.9449,68.3003,1280700.0],["2026-03-02",66.7996,70.1514,66.77,68.1226,1581100.0],["2026-03-03",66.7108,68.8828,66.3257,68.1226,1585700.0],["2026-03-04",68.2312,68.6162,67.5993,67.8363,968000.0],["2026-03-05",67.5302,70.3292,67.5105,70.1959,1023700.0],["2026-03-06",68.6557,69.0506,67.234,69.0407,591800.0],["2026-03-09",67.8363,68.478,66.1776,67.698,950200.0],["2026-03-10",67.6284,67.6782,66.0672,66.2363,552300.0],["2026-03-11",66.6241,68.245,66.0772,67.3102,945000.0],["2026-03-12",65.8982,66.4551,65.1623,66.0971,699900.0],["2026-03-13",66.7931,67.4594,66.0772,66.296,435400.0],["2026-03-16",66.8329,67.529,66.4352,66.9821,395600.0],["2026-03-17",67.6483,68.8615,67.4594,68.2748,903300.0],["2026-03-18",67.7975,68.0163,66.4998,66.644,981000.0],["2026-03-19",66.1269,68.3444,66.1269,67.534,649800.0],["2026-03-20",67.6881,69.3487,66.8329,67.8074,1642600.0],["2026-03-23",67.8074,68.4637,66.9025,67.1213,655300.0],["2026-03-24",67.0915,68.4786,66.7932,67.2108,973600.0],["2026-03-25",69.8559,71.3276,68.6626,69.826,1216700.0],["2026-03-26",69.1996,69.8061,68.588,69.1598,530000.0],["2026-03-27",68.5532,69.2493,64.6761,64.7646,569900.0],["2026-03-30",64.6055,64.9834,62.4874,64.6154,600000.0],["2026-03-31",65.7291,66.5843,64.5955,65.1126,673100.0],["2026-04-01",66.1866,66.2562,64.4364,64.516,487500.0],["2026-04-02",63.2034,64.4195,61.9206,62.5769,561600.0],["2026-04-06",61.861,62.5073,60.5583,62.4576,579500.0],["2026-04-07",62.2289,63.7603,61.7814,62.4775,802700.0],["2026-04-08",64.7944,66.4749,64.7944,66.4451,783900.0],["2026-04-09",66.3755,68.0461,65.5502,67.8472,1035800.0],["2026-04-10",67.698,67.8969,66.7733,67.4097,355000.0],["2026-04-13",66.8628,68.9609,66.3755,68.8018,398700.0],["2026-04-14",69.5476,71.8148,69.4979,71.5662,364200.0],["2026-04-15",71.7154,72.8092,70.716,72.7396,488800.0],["2026-04-16",72.6004,72.7694,70.3928,71.6458,594300.0],["2026-04-17",72.3319,74.6985,71.9739,73.4556,464900.0],["2026-04-20",73.3959,74.5096,72.322,74.1119,483600.0],["2026-04-21",74.2113,75.1162,73.0379,74.0025,421100.0],["2026-04-22",74.5792,75.0764,74.0025,74.5593,278800.0],["2026-04-23",74.6588,75.0068,73.4357,74.1019,259800.0],["2026-04-24",74.1019,74.8925,73.1274,73.9378,336000.0],["2026-04-27",74.1914,75.8918,73.2368,75.683,416800.0],["2026-04-28",75.9515,76.2796,74.788,75.7824,282900.0],["2026-04-29",75.6333,75.7327,74.3406,74.8775,271900.0],["2026-04-30",74.7781,78.169,72.839,78.0695,453300.0],["2026-05-01",78.3281,78.6562,77.0552,77.453,352900.0],["2026-05-04",77.1646,78.4076,74.8079,77.7215,435600.0],["2026-05-05",77.7314,80.8339,77.7314,80.8041,526000.0],["2026-05-06",81.7885,82.9122,81.3659,81.8283,631600.0],["2026-05-07",86.7704,87.9239,82.6338,83.2205,764900.0],["2026-05-08",84.2546,85.1396,81.9327,84.8513,453100.0],["2026-05-11",84.6225,86.8201,83.5784,85.3485,581400.0],["2026-05-12",85.5175,86.9793,84.8413,86.5815,618400.0],["2026-05-13",86.5815,86.7605,85.438,86.5119,484000.0],["2026-05-14",87.4267,88.2322,86.671,87.4367,368100.0],["2026-05-15",86.8003,88.0532,83.8469,85.0004,672300.0],["2026-05-18",83.8967,87.0886,83.8967,86.5815,569100.0],["2026-05-19",86.144,86.144,81.709,81.888,635200.0],["2026-05-20",82.0869,83.6679,81.0726,83.1807,538500.0],["2026-05-21",83.1807,85.9252,82.8923,85.3783,466600.0],["2026-05-22",85.6468,86.7505,84.7717,85.428,501400.0],["2026-05-26",85.786,87.5262,85.786,87.3472,444600.0],["2026-05-27",87.9438,87.9538,86.7207,86.8102,408100.0],["2026-05-28",86.144,86.7903,83.5088,84.6126,384700.0],["2026-05-29",84.4635,85.9351,83.2901,84.0756,884000.0],["2026-06-01",83.0017,85.5722,83.0017,84.195,589600.0],["2026-06-02",83.9165,85.4578,83.5387,84.5828,594500.0],["2026-06-03",83.7475,84.8314,82.4846,84.5132,498800.0],["2026-06-04",85.3783,88.5206,85.3186,88.272,442400.0],["2026-06-05",88.3316,88.3366,86.0246,87.0091,466100.0],["2026-06-08",87.5063,87.7459,86.5119,86.9097,335600.0],["2026-06-09",87.7947,89.1967,86.2832,88.62,423700.0],["2026-06-10",88.7,90.19,87.795,87.855,344800.0],["2026-06-11",88.25,89.161,85.51,86.42,539900.0],["2026-06-12",87.22,87.22,83.17,84.84,767900.0],["2026-06-15",85.43,87.808,85.43,85.97,579700.0],["2026-06-16",86.88,87.893,85.85,87.32,388000.0],["2026-06-17",86.95,88.57,86.88,86.94,392100.0],["2026-06-18",87.58,87.78,85.48,87.01,768700.0],["2026-06-22",87.15,88.31,86.54,87.19,414500.0],["2026-06-23",86.36,88.12,85.78,86.24,346300.0],["2026-06-24",86.62,86.62,83.015,83.475,533800.0],["2026-06-25",84.2,85.55,81.75,82.13,349900.0],["2026-06-26",82.79,84.52,82.74,83.43,1338000.0],["2026-06-29",83.52,84.1,81.41,82.49,452000.0],["2026-06-30",82.67,84.314,82.19,84.06,541800.0],["2026-07-01",84.25,87.46,84.24,85.73,309500.0],["2026-07-02",87.01,88.245,86.33,87.74,425300.0],["2026-07-06",88.23,90.955,88.01,90.78,575687.46184],["2026-07-07",91.03,91.56,89.38,89.48,383147.062083],["2026-07-08",89.18,89.61,87.74,88.24,341732.600725],["2026-07-09",90.12,90.285,89.22,89.41,199475.160529],["2026-07-10",91.53,92.83,91.14,92.24,278756.081418],["2026-07-13",92.24,92.605,91.02,91.98,369614.656677],["2026-07-14",92.63,98.1673,92.608,97.7,792384.392099],["2026-07-15",99.17,102.05,97.36,99.05,953897.823772],["2026-07-16",98.68,101.52,98.54,100.58,492572.400268],["2026-07-17",98.38,100,97.46,98.52,567861.32917],["2026-07-20",98.3,98.81,97.49,98.19,306573.044792],["2026-07-21",98.34,100.25,97.73,97.92,381119.024169],["2026-07-22",97.55,99.22,95.585,96.01,417268.236345],["2026-07-23",96,96.59,94.31,96.49,653238.946038],["2026-07-24",96.49,98.525,95.51,97.2,438736.669678],["2026-07-27",98.7,100.21,98.195,99.67,309367.487427],["2026-07-28",99.7,101.1,99.14,100.47,302763.34206],["2026-07-29",99.85,100.61,97.21,97.46,358933.402641],["2026-07-30",97.96,99.05,96.71,98.48,260846.624494],["2026-07-31",98.95,99.66,97.8378,99.03,409534.101368],["2026-08-03",99.35,104.005,98.185,103.77,688449.829838],["2026-08-04",103.95,105.54,101.55,102.62,1261317.642806],["2026-08-05",103,104.67,99.74,99.97,771385.589002],["2026-08-06",102.5,107.23,102.255,106.79,1108206.651271],["2026-08-07",106.79,109.93,106.79,108.16,565214.026959],["2026-08-10",108.12,110.95,107.41,109.745,157606.639684],["2026-08-11",111.44,114.68,111.155,113.65,626268.343831],["2026-08-12",114.24,116.28,112.71,116.23,600665.617498],["2026-08-13",116.48,118.22,115.1001,118.17,615109.415987],["2026-08-14",117.82,118.81,116.62,118.235,386096.585427]]}