{"t":"WH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-05-21",56.2076,56.2076,53.3021,53.3021,400.0],["2018-05-22",53.3021,53.3021,53.3021,53.3021,0.0],["2018-05-23",51.3651,51.4689,49.7221,50.3707,91200.0],["2018-05-24",51.1316,51.2786,49.8086,50.3707,230800.0],["2018-05-25",50.1545,50.241,49.7221,49.8518,21300.0],["2018-05-29",49.5405,53.6048,49.5405,50.5782,46300.0],["2018-05-30",51.711,53.8901,51.4516,51.7456,27500.0],["2018-05-31",56.2076,56.2076,51.1143,51.4516,414200.0],["2018-06-01",51.4948,54.6079,50.6301,53.0946,5185500.0],["2018-06-04",53.354,56.8043,53.1724,54.6165,3044800.0],["2018-06-05",55.6974,57.8938,54.9538,57.4442,2916300.0],["2018-06-06",57.0724,57.4615,53.9593,54.0199,3606700.0],["2018-06-07",53.5269,54.0112,52.1434,53.5183,3075900.0],["2018-06-08",52.9822,54.6597,52.446,54.3744,1922800.0],["2018-06-11",54.0112,54.3571,52.9735,53.0254,1701100.0],["2018-06-12",51.9445,53.6048,51.9272,52.3336,1810100.0],["2018-06-13",52.446,52.7141,51.4429,51.5899,2651400.0],["2018-06-14",52.2325,52.7883,51.5378,52.5799,1200800.0],["2018-06-15",52.1457,54.1212,51.9642,53.7001,3198600.0],["2018-06-18",52.7536,53.9953,52.7536,53.3614,1343400.0],["2018-06-19",53.2919,53.5438,52.8057,53.4048,1419400.0],["2018-06-20",53.4222,54.5685,53.4048,53.7522,1335700.0],["2018-06-21",53.5785,54.2732,52.9012,53.9172,1389000.0],["2018-06-22",54.2298,55.5323,53.9172,55.0374,2364100.0],["2018-06-25",54.2124,54.7074,52.8317,53.7522,1452700.0],["2018-06-26",54.5598,54.6553,52.6407,53.1096,1871100.0],["2018-06-27",52.8838,53.5004,51.7289,52.0415,1082700.0],["2018-06-28",51.7897,51.8591,50.3308,50.9995,2183600.0],["2018-06-29",51.1036,52.2325,50.8345,51.0863,2352300.0],["2018-07-02",50.8865,51.1036,49.6361,50.0876,1040700.0],["2018-07-03",50.079,50.8345,49.8445,49.9748,318300.0],["2018-07-05",50.1658,51.5726,49.7663,51.2773,1089000.0],["2018-07-06",51.4684,52.1891,51.286,51.6334,629300.0],["2018-07-09",51.9373,52.5278,51.0081,51.2079,681400.0],["2018-07-10",50.4524,51.6247,50.4263,50.7997,1602900.0],["2018-07-11",50.4263,51.3034,50.1658,50.9387,939500.0],["2018-07-12",51.4163,51.4423,50.5218,50.9821,564000.0],["2018-07-13",51.0255,51.451,50.5913,50.9821,524500.0],["2018-07-16",51.0168,51.4944,50.3655,50.7997,616200.0],["2018-07-17",50.6,51.4336,50.0008,50.1484,782600.0],["2018-07-18",50.2526,51.4423,50.1615,51.2426,693600.0],["2018-07-19",51.0081,51.4597,50.3655,50.626,602900.0],["2018-07-20",50.626,51.1297,49.9313,50.6608,318600.0],["2018-07-23",50.4697,50.9994,50.1311,50.1745,502100.0],["2018-07-24",50.1919,50.6955,50.1493,50.2787,656600.0],["2018-07-25",49.9487,50.2179,48.5159,49.8619,1169000.0],["2018-07-26",49.8185,51.1167,49.089,51.0515,639500.0],["2018-07-27",51.2079,51.2079,49.584,49.8619,469200.0],["2018-07-30",49.7577,49.9313,49.0803,49.4798,325700.0],["2018-07-31",49.4277,50.8344,49.3408,50.3655,1258200.0],["2018-08-01",51.3121,52.4496,49.6795,51.7202,998500.0],["2018-08-02",51.3815,53.7348,51.0298,53.1096,1071000.0],["2018-08-03",51.3815,53.3527,51.3815,52.7796,574900.0],["2018-08-06",52.7449,54.169,52.5799,53.7956,569500.0],["2018-08-07",53.813,53.8824,52.5451,52.9012,589900.0],["2018-08-08",52.9012,53.127,50.587,50.7737,951400.0],["2018-08-09",50.8171,51.5378,49.089,49.3843,2166700.0],["2018-08-10",49.1932,49.9313,48.4464,48.898,1347200.0],["2018-08-13",48.6288,48.924,47.2489,48.2814,952300.0],["2018-08-14",48.3249,49.3669,47.9515,49.1672,956200.0],["2018-08-15",48.9935,49.4885,48.7156,49.2714,446800.0],["2018-08-16",49.5666,50.079,49.3322,49.8532,491700.0],["2018-08-17",49.6622,49.8879,49.3756,49.8706,398400.0],["2018-08-20",49.8966,50.3916,49.6969,49.9661,312200.0],["2018-08-21",49.775,50.105,48.5767,49.2801,594100.0],["2018-08-22",49.2801,49.419,48.6027,48.6635,511700.0],["2018-08-23",48.4551,48.6722,47.6389,47.7083,916300.0],["2018-08-24",47.7604,48.6027,47.6823,48.2814,341100.0],["2018-08-27",48.5333,49.2106,48.2207,48.8806,368100.0],["2018-08-28",48.9154,49.4103,48.6462,49.1759,420500.0],["2018-08-29",49.1759,49.584,48.6809,49.0283,483000.0],["2018-08-30",48.9761,49.6448,48.7069,49.419,508000.0],["2018-08-31",49.3843,50.1354,49.0022,49.2801,792300.0],["2018-09-04",49.1324,49.6361,48.6722,49.2453,427000.0],["2018-09-05",48.9761,49.0109,48.0122,48.0643,536900.0],["2018-09-06",48.0904,48.2033,46.3971,47.2307,1057400.0],["2018-09-07",48.7938,48.9631,47.7517,47.9949,1031000.0],["2018-09-10",48.2554,48.2597,47.4304,47.7517,904600.0],["2018-09-11",47.4739,47.717,47.3783,47.5086,717000.0],["2018-09-12",47.5086,48.4464,47.1439,48.3509,1081600.0],["2018-09-13",48.3771,49.4849,48.3771,49.0836,679600.0],["2018-09-14",49.2058,50.2525,48.9537,49.4413,870700.0],["2018-09-17",49.3453,49.764,48.1503,48.3247,791000.0],["2018-09-18",48.4294,49.5547,48.0107,49.0575,658300.0],["2018-09-19",49.0836,49.8338,48.9353,49.0749,590900.0],["2018-09-20",49.2581,49.7989,48.726,49.3628,586200.0],["2018-09-21",49.3628,49.8164,47.9671,48.0892,1416500.0],["2018-09-24",48.0892,48.473,47.1995,48.1241,696800.0],["2018-09-25",48.2113,48.8481,47.5484,48.2113,587600.0],["2018-09-26",48.2288,49.1011,48.2288,48.9266,633100.0],["2018-09-27",48.8568,49.3628,48.5864,49.0487,841000.0],["2018-09-28",48.8045,49.4936,48.4643,48.473,685600.0],["2018-10-01",48.6562,49.1273,47.2693,47.4961,665400.0],["2018-10-02",47.2954,47.9627,46.8419,46.9727,1036800.0],["2018-10-03",47.1035,47.5222,45.9696,46.0917,1064900.0],["2018-10-04",45.987,46.1789,45.2107,45.926,1208200.0],["2018-10-05",45.8736,46.6587,45.2456,45.7515,742600.0],["2018-10-08",45.516,46.5802,44.9926,46.1789,1053500.0],["2018-10-09",45.8998,46.5889,45.5509,46.0219,1000900.0],["2018-10-10",46.1004,46.1004,44.7832,44.8443,1336500.0],["2018-10-11",44.6873,45.3764,43.3353,43.5446,1276400.0],["2018-10-12",44.0767,44.3384,43.4661,44.2861,965500.0],["2018-10-15",44.0156,44.5739,43.7278,44.0331,506300.0],["2018-10-16",44.2424,45.1147,44.0505,44.9926,920800.0],["2018-10-17",44.8007,45.045,44.2686,44.5303,640600.0],["2018-10-18",44.4518,44.6786,43.5533,43.815,823400.0],["2018-10-19",43.7365,43.754,41.8175,41.8698,1278300.0],["2018-10-22",42.0704,42.4848,41.7651,42.0094,914900.0],["2018-10-23",41.3813,41.5732,40.2561,40.7184,1539500.0],["2018-10-24",40.5876,41.2854,37.9794,38.7034,1569600.0],["2018-10-25",39.2529,40.3956,38.8255,40.0816,911700.0],["2018-10-26",39.4885,40.2735,39.2181,39.8199,1131000.0],["2018-10-29",40.1776,40.605,39.2268,39.5321,1848800.0],["2018-10-30",40.4305,42.0792,39.8635,41.4249,1676000.0],["2018-10-31",41.9745,43.1782,41.9527,42.9951,1536400.0],["2018-11-01",43.4225,44.2424,43.1433,43.4923,1102800.0],["2018-11-02",43.7365,44.3733,42.6723,43.1608,864700.0],["2018-11-05",43.0648,43.5167,42.3496,42.5938,996600.0],["2018-11-06",42.3234,42.62,41.7302,42.0704,1424800.0],["2018-11-07",42.4804,43.1695,42.0966,42.8468,895300.0],["2018-11-08",42.6113,42.7421,41.6954,42.4368,562900.0],["2018-11-09",42.2623,42.7334,41.5383,41.6779,773400.0],["2018-11-12",41.5907,41.8262,40.6922,40.6922,702800.0],["2018-11-13",40.8754,41.5776,40.4654,40.6922,760300.0],["2018-11-14",41.0411,41.0935,40.2125,40.5614,745600.0],["2018-11-15",40.1252,41.233,39.8548,40.7707,946900.0],["2018-11-16",40.4916,41.7477,40.195,41.3115,907000.0],["2018-11-19",41.1458,41.4424,40.5614,41.1284,412400.0],["2018-11-20",40.4218,41.2592,40.2299,40.9452,576300.0],["2018-11-21",41.1284,41.7913,40.7446,41.4598,680400.0],["2018-11-23",41.2854,41.8436,41.2767,41.329,169600.0],["2018-11-26",41.9134,42.62,41.6605,42.5153,781900.0],["2018-11-27",41.7651,42.8424,41.7651,42.5938,1629400.0],["2018-11-28",42.5938,43.6842,42.0792,43.6493,696500.0],["2018-11-29",43.5446,44.0505,43.1172,43.7452,545200.0],["2018-11-30",43.5184,43.9197,43.1085,43.7278,827000.0],["2018-12-03",44.0505,44.9054,43.972,44.5216,1074700.0],["2018-12-04",44.6873,44.9577,43.8325,43.9459,1353300.0],["2018-12-06",43.5184,44.0418,43.0038,44.0331,857600.0],["2018-12-07",43.7801,44.0941,42.8293,43.248,909900.0],["2018-12-10",43.2829,43.7191,41.9178,42.1664,779000.0],["2018-12-11",42.7508,42.8642,41.3116,41.7477,858300.0],["2018-12-12",42.3757,43.187,42.2798,42.4106,935200.0],["2018-12-13",42.6737,43.3751,41.9722,42.3756,637600.0],["2018-12-14",41.7881,42.3756,41.6566,41.8933,640600.0],["2018-12-17",41.7793,42.5071,41.148,41.4286,1073600.0],["2018-12-18",41.5601,42.0248,41.0253,41.1568,698700.0],["2018-12-19",41.0428,41.9898,39.2805,39.6136,862200.0],["2018-12-20",39.3418,39.789,38.7018,39.3769,3503200.0],["2018-12-21",39.5347,39.9819,38.3423,38.579,1353700.0],["2018-12-24",38.1932,38.5878,37.9916,38.1406,651400.0],["2018-12-26",38.0442,39.4471,37.7285,39.3331,960800.0],["2018-12-27",38.7807,39.7452,38.4125,39.7276,648200.0],["2018-12-28",39.8153,40.1222,39.0876,39.4997,779100.0],["2018-12-31",39.4997,40.1923,38.6579,39.7802,882300.0],["2019-01-02",39.298,40.017,38.2195,39.8855,561400.0],["2019-01-03",39.7539,39.7539,38.5659,38.8158,911100.0],["2019-01-04",39.4734,41.0604,39.1928,40.9201,969200.0],["2019-01-07",40.885,42.0073,40.7798,41.7706,755600.0],["2019-01-08",42.2353,42.7789,42.0862,42.6298,794100.0],["2019-01-09",42.6211,42.7701,41.7969,42.4019,664400.0],["2019-01-10",41.9547,42.6474,41.7969,42.4457,659200.0],["2019-01-11",42.1827,42.7614,41.9722,42.6123,427600.0],["2019-01-14",42.1914,42.7614,42.1827,42.5422,430400.0],["2019-01-15",42.586,43.0945,42.2002,43.0068,695000.0],["2019-01-16",43.0069,43.8004,42.8841,42.8929,403500.0],["2019-01-17",42.8841,43.4365,42.7087,43.0682,349500.0],["2019-01-18",43.4715,43.9801,42.8017,43.8223,726700.0],["2019-01-22",43.6644,43.7521,42.472,42.6298,1098600.0],["2019-01-23",42.7614,43.0156,42.1651,42.586,681600.0],["2019-01-24",42.4457,43.4979,42.4457,43.0858,792700.0],["2019-01-25",43.6031,43.7434,42.9718,43.3576,1220900.0],["2019-01-28",43.1822,43.6557,42.5772,42.9192,1831400.0],["2019-01-29",42.7087,43.7171,42.3142,43.191,1499400.0],["2019-01-30",43.4803,43.8574,43.1296,43.2699,1692700.0],["2019-01-31",43.2436,43.8836,42.9718,43.0419,1390000.0],["2019-02-01",43.0244,45.0059,43.0244,44.4886,2717200.0],["2019-02-04",44.5149,44.9884,44.2168,44.5676,2951800.0],["2019-02-05",44.5675,45.3742,44.322,44.9621,1393900.0],["2019-02-06",44.7604,45.0936,44.5062,44.8744,842100.0],["2019-02-07",44.6114,44.9884,44.3396,44.8306,1840100.0],["2019-02-08",44.5149,44.8131,44.1686,44.3396,1354800.0],["2019-02-11",44.2431,44.6903,43.9889,44.1379,1126600.0],["2019-02-12",44.5851,45.2602,44.2695,44.8657,2561300.0],["2019-02-13",45.5934,45.874,44.1116,44.5588,2312400.0],["2019-02-14",44.2344,45.0586,44.2344,44.7166,1399300.0],["2019-02-15",44.9358,46.0143,44.7166,45.4619,1435900.0],["2019-02-19",45.4268,45.9529,45.418,45.8477,1597000.0],["2019-02-20",45.9704,46.8297,45.6372,46.6631,962500.0],["2019-02-21",46.7157,47.0927,46.6806,46.9261,1261900.0],["2019-02-22",46.9963,47.6276,46.9612,47.6013,983100.0],["2019-02-25",47.8029,48.1098,47.3119,47.6626,2250300.0],["2019-02-26",47.575,47.6889,46.8122,47.005,1836300.0],["2019-02-27",46.7332,47.1672,45.9704,45.9792,584300.0],["2019-02-28",46.1282,46.6193,45.8652,46.0932,663800.0],["2019-03-01",46.4527,47.1804,45.7951,46.8823,970600.0],["2019-03-04",46.9963,47.7766,46.2335,46.5842,2453700.0],["2019-03-05",46.6894,47.3733,46.6193,46.9524,708400.0],["2019-03-06",47.0138,47.0664,46.6543,46.7157,724700.0],["2019-03-07",46.5228,46.5973,45.5934,45.7425,632500.0],["2019-03-08",45.4356,45.8126,45.1322,45.5934,513400.0],["2019-03-11",45.7074,46.0318,45.0235,45.304,429300.0],["2019-03-12",45.3479,45.7863,45.1638,45.4706,549000.0],["2019-03-13",45.5934,45.8038,45.3567,45.3567,1667800.0],["2019-03-14",45.3743,45.4889,44.7703,44.8893,951800.0],["2019-03-15",45.0304,45.7711,44.9423,45.1803,1207600.0],["2019-03-18",45.2597,46.0532,44.6689,45.824,1342700.0],["2019-03-19",46.0268,46.0709,45.2861,45.4272,659500.0],["2019-03-20",45.2773,45.6741,44.6513,44.907,463100.0],["2019-03-21",44.7042,45.63,44.7042,45.3214,766100.0],["2019-03-22",44.9158,45.2024,44.4397,44.4926,546000.0],["2019-03-25",44.2809,44.616,43.9547,44.1046,398600.0],["2019-03-26",44.1399,44.3779,43.4786,43.6725,956600.0],["2019-03-27",43.6285,43.9106,43.3287,43.5403,618000.0],["2019-03-28",43.505,44.2457,43.3551,44.1663,689600.0],["2019-03-29",44.281,44.4308,43.8048,44.0782,852500.0],["2019-04-01",44.3868,45.1891,44.2148,44.9952,800800.0],["2019-04-02",44.8364,45.1583,44.3515,44.4132,709300.0],["2019-04-03",44.6689,45.1539,44.5807,44.8893,408700.0],["2019-04-04",45.0216,45.4713,44.8585,44.8982,1309800.0],["2019-04-05",45.0304,45.7358,44.7218,45.2685,576600.0],["2019-04-08",45.1627,45.7446,44.5719,45.6917,954500.0],["2019-04-09",45.4537,46.6035,45.3179,46.4059,1449100.0],["2019-04-10",46.4588,47.129,46.4412,46.741,1399600.0],["2019-04-11",46.8821,47.4993,46.7763,47.173,723600.0],["2019-04-12",47.27,47.9225,47.27,47.4111,788100.0],["2019-04-15",47.3582,47.7638,46.9306,47.173,759100.0],["2019-04-16",47.2436,48.2047,47.1731,48.143,678400.0],["2019-04-17",48.1518,48.7293,48.0019,48.0812,946700.0],["2019-04-18",48.1871,48.1871,47.1907,47.4023,829100.0],["2019-04-22",47.2083,47.7197,47.173,47.3406,717500.0],["2019-04-23",47.3053,47.9931,47.2436,47.9049,532900.0],["2019-04-24",47.7109,48.1782,47.4905,47.8961,764500.0],["2019-04-25",47.9666,47.9931,47.129,47.5346,347700.0],["2019-04-26",47.6668,48.4736,47.5434,48.381,450200.0],["2019-04-29",48.5133,49.1834,48.0724,48.7161,944400.0],["2019-04-30",49.7125,50.1621,48.9365,49.1305,1180900.0],["2019-05-01",49.6419,50.3209,48.8925,49.9329,1503300.0],["2019-05-02",50.1092,50.4443,49.5802,50.1621,1072200.0],["2019-05-03",50.365,50.484,49.88,49.8888,820800.0],["2019-05-06",49.0864,50.2239,48.8748,50.0563,1185200.0],["2019-05-07",49.7036,50.1798,49.157,49.4303,646500.0],["2019-05-08",49.3598,49.6507,48.5662,49.2099,663700.0],["2019-05-09",49.0159,49.5361,48.3722,49.3069,619500.0],["2019-05-10",49.2011,49.5802,47.8873,49.157,582700.0],["2019-05-13",48.381,48.381,47.5257,47.6051,496900.0],["2019-05-14",47.6492,48.6632,47.5081,48.3987,1338500.0],["2019-05-15",48.1606,48.7514,47.1025,48.3899,443400.0],["2019-05-16",48.672,49.3598,48.5927,49.2892,791800.0],["2019-05-17",48.9894,49.4039,48.4339,48.8395,836100.0],["2019-05-20",48.3722,48.7602,47.3406,47.4905,1087100.0],["2019-05-21",47.8167,48.9277,47.7638,48.6103,1737000.0],["2019-05-22",48.3458,49.4038,48.3458,49.3069,1172500.0],["2019-05-23",49.06,49.1482,48.0548,48.284,1072900.0],["2019-05-24",48.5398,48.6852,47.9578,48.1253,1058900.0],["2019-05-28",48.2752,48.4339,47.1642,47.2436,1501000.0],["2019-05-29",46.8997,47.3318,46.547,47.129,784700.0],["2019-05-30",47.3406,47.8167,46.8556,47.3759,609500.0],["2019-05-31",46.7851,47.4111,46.6352,47.032,817800.0],["2019-06-03",46.935,47.367,46.2208,46.5117,832000.0],["2019-06-04",46.8644,47.7814,46.3001,47.6492,1336800.0],["2019-06-05",47.9754,48.769,47.3406,48.6279,905000.0],["2019-06-06",48.6015,48.9894,48.0107,48.7778,677400.0],["2019-06-07",48.9277,49.977,48.9277,49.7036,632100.0],["2019-06-10",49.9241,50.2591,49.5185,49.6243,603300.0],["2019-06-11",49.9329,50.2856,49.0996,49.492,429700.0],["2019-06-12",49.8359,50.0211,49.3862,49.8183,1157900.0],["2019-06-13",50.0664,50.1728,49.4549,49.7739,346800.0],["2019-06-14",49.8094,50.2525,49.4638,50.0753,904400.0],["2019-06-17",50.1639,50.6576,49.5435,49.5435,1460300.0],["2019-06-18",49.9689,50.6647,49.6587,50.1019,975200.0],["2019-06-19",50.2526,50.5539,49.6853,49.9335,971400.0],["2019-06-20",50.4387,50.8907,50.1639,50.483,896000.0],["2019-06-21",50.1551,50.3944,49.4106,49.4726,1101400.0],["2019-06-24",49.2688,49.8493,48.9852,49.4283,753800.0],["2019-06-25",49.4017,49.4859,48.9187,48.994,677300.0],["2019-06-26",49.127,49.75,48.9586,49.2776,650900.0],["2019-06-27",49.3928,49.898,49.1668,49.5435,549200.0],["2019-06-28",49.5435,49.8803,49.0206,49.4017,2411800.0],["2019-07-01",50.0133,50.7134,49.6587,49.7828,1391500.0],["2019-07-02",49.9512,51.7326,49.9512,51.6706,1679700.0],["2019-07-03",52.1226,53.5584,52.1049,52.9469,1007500.0],["2019-07-05",52.8937,53.7357,52.5569,53.4432,933300.0],["2019-07-08",53.3368,53.4255,52.4949,53.0621,742900.0],["2019-07-09",52.7164,53.5318,52.3353,53.4077,690800.0],["2019-07-10",53.5761,54.2409,53.4343,54.099,889100.0],["2019-07-11",54.0636,54.3206,53.5939,54.2586,816000.0],["2019-07-12",54.0636,54.4801,53.4786,53.8154,790800.0],["2019-07-15",53.8509,54.1345,53.3811,53.8509,412300.0],["2019-07-16",53.9484,54.4004,53.811,54.2054,522000.0],["2019-07-17",54.0547,54.4979,52.8228,52.8582,677500.0],["2019-07-18",52.8317,53.195,52.5569,53.1507,471200.0],["2019-07-19",53.0443,53.3191,52.0606,52.1049,759400.0],["2019-07-22",52.2555,52.291,51.6174,51.8035,585300.0],["2019-07-23",51.9276,52.876,51.7858,52.8405,815900.0],["2019-07-24",52.7873,53.0311,52.0074,52.7519,1269100.0],["2019-07-25",51.9719,52.5924,50.3323,50.8286,1441100.0],["2019-07-26",51.1743,51.3072,49.8626,50.2791,2175800.0],["2019-07-29",50.2614,50.8109,50.0753,50.5982,1744000.0],["2019-07-30",50.483,51.4047,50.1418,51.2984,863800.0],["2019-07-31",51.1832,52.096,50.031,50.1196,1033200.0],["2019-08-01",50.2437,50.5273,49.4017,49.7296,1538600.0],["2019-08-02",49.4194,49.6765,48.8965,49.3663,832600.0],["2019-08-05",48.2318,48.6395,47.1594,47.4342,939800.0],["2019-08-06",47.6735,48.2673,47.4342,48.0989,843500.0],["2019-08-07",47.5848,47.9305,46.8049,47.5139,687600.0],["2019-08-08",47.7532,48.9408,47.5051,48.6661,719900.0],["2019-08-09",48.4179,48.737,47.7887,48.3116,595000.0],["2019-08-12",48.0191,48.3027,47.6025,47.638,640000.0],["2019-08-13",47.4519,49.1092,47.0087,48.0546,563700.0],["2019-08-14",47.5937,47.5937,43.8713,44.0042,2443600.0],["2019-08-15",44.2878,44.3144,43.5522,43.8092,1491400.0],["2019-08-16",44.3144,44.7487,44.0485,44.2613,1655300.0],["2019-08-19",45.3337,45.7768,44.9171,44.9171,1261000.0],["2019-08-20",44.731,45.3514,44.6423,44.9614,868800.0],["2019-08-21",45.5818,45.8743,44.8816,44.9614,1092400.0],["2019-08-22",45.2362,45.5818,44.6158,45.0057,896700.0],["2019-08-23",44.731,45.0456,43.9865,44.1992,932200.0],["2019-08-26",44.4917,44.8462,43.9599,44.403,661700.0],["2019-08-27",44.7487,44.7487,43.8536,43.9067,440200.0],["2019-08-28",43.7561,44.8905,43.6497,44.6158,1056300.0],["2019-08-29",45.0855,45.7236,45.0855,45.3514,502800.0],["2019-08-30",45.697,45.9452,45.2362,45.5375,488600.0],["2019-09-03",45.2627,45.5995,44.9437,45.5729,744600.0],["2019-09-04",46.1047,46.2377,45.8743,45.9275,955500.0],["2019-09-05",46.4061,46.9999,46.3883,46.8403,614600.0],["2019-09-06",46.7074,47.0442,46.2022,46.2111,485200.0],["2019-09-09",46.3529,47.3588,46.025,47.2214,748100.0],["2019-09-10",47.0442,47.576,46.6454,47.1771,1164600.0],["2019-09-11",47.3898,47.5582,46.5833,47.4785,1294400.0],["2019-09-12",47.8795,48.0844,47.0418,47.7725,747600.0],["2019-09-13",47.9508,48.7706,47.7458,47.8706,688900.0],["2019-09-16",47.5319,47.7814,47.122,47.4517,606600.0],["2019-09-17",47.2913,47.572,46.8814,47.2379,431300.0],["2019-09-18",47.1577,47.4339,46.7745,47.1309,607200.0],["2019-09-19",47.2022,47.5943,46.9527,47.327,581100.0],["2019-09-20",47.4606,47.7191,46.9527,47.425,1382300.0],["2019-09-23",47.2022,47.7012,47.024,47.2646,805000.0],["2019-09-24",47.3626,47.4874,45.9636,45.9992,900600.0],["2019-09-25",45.9814,46.5517,45.4556,46.4002,705500.0],["2019-09-26",46.3111,46.4448,45.3665,45.8121,486200.0],["2019-09-27",46.0438,46.3022,45.4022,45.6873,343900.0],["2019-09-30",45.6606,46.32,45.6606,46.1062,522300.0],["2019-10-01",46.2487,46.9082,45.6695,45.919,532700.0],["2019-10-02",45.9725,45.9725,44.823,45.2952,604600.0],["2019-10-03",45.1705,46.0527,44.5645,45.9725,1194700.0],["2019-10-04",45.9903,46.4269,45.0725,45.5715,1588700.0],["2019-10-07",45.5091,45.9814,45.2596,45.2596,536300.0],["2019-10-08",44.7962,45.0814,44.0833,44.2794,1231200.0],["2019-10-09",44.6536,45.3745,43.7091,44.1992,878800.0],["2019-10-10",44.1457,44.7472,43.2457,43.6289,1166000.0],["2019-10-11",44.2883,44.9566,44.2794,44.4843,593100.0],["2019-10-14",44.2616,44.7071,43.7714,44.2794,419500.0],["2019-10-15",44.3596,44.8764,44.2526,44.6447,621800.0],["2019-10-16",44.6536,45.4467,44.6091,45.2329,451300.0],["2019-10-17",45.2774,45.7408,45.1259,45.3398,394400.0],["2019-10-18",45.2329,45.6695,45.0012,45.2685,439800.0],["2019-10-21",45.7586,46.2576,45.2507,45.42,328100.0],["2019-10-22",45.42,45.7319,45.0368,45.0814,504200.0],["2019-10-23",44.9833,45.2774,44.6269,45.0992,684900.0],["2019-10-24",45.3844,46.7478,45.3844,46.1151,1004700.0],["2019-10-25",46.124,47.3181,45.919,47.2289,619900.0],["2019-10-28",47.2111,47.5765,46.5695,47.4517,1193100.0],["2019-10-29",48.0399,48.0666,46.418,46.5963,1276700.0],["2019-10-30",46.7299,47.9419,46.5606,47.7725,871500.0],["2019-10-31",47.728,48.6458,47.5854,48.0933,1328500.0],["2019-11-01",48.4141,48.9666,48.2359,48.9132,821500.0],["2019-11-04",49.2429,49.626,48.6636,48.726,828800.0],["2019-11-05",48.8953,49.7597,48.7171,49.1359,610600.0],["2019-11-06",49.2072,49.5369,48.7706,49.3587,565600.0],["2019-11-07",49.4835,49.8533,48.8241,49.0023,356400.0],["2019-11-08",48.9221,49.7152,48.6726,49.7062,616200.0],["2019-11-11",49.2161,49.4567,48.5879,48.8864,364500.0],["2019-11-12",48.8775,49.1805,48.5033,48.7884,423300.0],["2019-11-13",48.4943,48.6102,48.0666,48.2092,436200.0],["2019-11-14",48.1557,48.4676,47.9329,48.4676,411000.0],["2019-11-15",48.6369,49.6795,48.5656,49.4389,643000.0],["2019-11-18",49.4924,50.1518,49.0736,50.1251,997500.0],["2019-11-19",50.437,51.0964,50.3924,50.6152,980200.0],["2019-11-20",50.3924,50.7488,49.7241,50.036,958400.0],["2019-11-21",49.9023,50.2231,49.5191,49.8577,872500.0],["2019-11-22",50.0805,50.9271,49.9602,50.9003,424100.0],["2019-11-25",51.2122,51.4439,50.7399,51.0786,866400.0],["2019-11-26",51.1677,51.9251,51.1677,51.5776,1262900.0],["2019-11-27",51.8717,52.3261,51.64,52.0677,495500.0],["2019-11-29",51.8627,52.0944,51.4796,51.6221,198800.0],["2019-12-02",51.5508,51.7291,51.0474,51.4083,396300.0],["2019-12-03",51.1231,51.1766,49.2518,50.1696,816400.0],["2019-12-04",50.1607,51.0429,50.1429,50.7399,752700.0],["2019-12-05",50.829,51.1766,50.4191,50.8112,609800.0],["2019-12-06",51.2301,51.8627,51.2301,51.7023,1111500.0],["2019-12-09",51.8004,52.0321,51.5865,51.6489,556400.0],["2019-12-10",51.64,51.9385,51.2301,51.4083,570200.0],["2019-12-11",51.5598,52.237,51.2835,52.0944,826000.0],["2019-12-12",52.0944,52.9049,51.9064,52.381,665700.0],["2019-12-13",52.4706,53.3751,52.4706,53.2049,556600.0],["2019-12-16",53.5005,54.2751,53.5005,54.0647,767900.0],["2019-12-17",54.0647,54.2885,53.7423,54.1273,1200300.0],["2019-12-18",54.1273,55.4259,53.984,54.9602,1035800.0],["2019-12-19",54.9244,55.3363,54.7184,55.0587,736900.0],["2019-12-20",55.7214,56.0886,55.1214,55.4349,1660300.0],["2019-12-23",55.5781,56.4916,55.3184,56.411,551200.0],["2019-12-24",56.4737,56.6886,55.9095,56.0528,365500.0],["2019-12-26",56.1961,56.711,56.0797,56.5901,417500.0],["2019-12-27",56.7245,57.011,56.4468,56.617,378100.0],["2019-12-30",56.5453,56.805,56.2588,56.4826,400300.0],["2019-12-31",56.3662,56.6976,56.1961,56.2498,624200.0],["2020-01-02",56.008,56.42,55.5513,56.0349,673700.0],["2020-01-03",55.2289,55.5602,54.9781,55.4169,587200.0],["2020-01-06",54.9602,55.3363,54.4587,55.0408,555500.0],["2020-01-07",55.0408,55.1124,54.1094,54.1721,407600.0],["2020-01-08",54.1273,54.6378,53.5363,54.1811,1912000.0],["2020-01-09",54.6557,54.7766,53.9393,54.1721,690800.0],["2020-01-10",54.3154,54.3154,53.2318,53.4288,424900.0],["2020-01-13",53.6348,53.8408,53.2945,53.7691,361800.0],["2020-01-14",53.7333,53.7512,53.2945,53.6796,395700.0],["2020-01-15",53.7154,54.2706,53.7154,54.0109,566000.0],["2020-01-16",54.2885,54.5393,53.6975,54.4945,1132700.0],["2020-01-17",54.6915,55.0945,54.3871,54.9065,663800.0],["2020-01-21",54.3871,54.7274,53.6885,54.0736,1379200.0],["2020-01-22",54.2706,54.7184,53.6796,53.9035,455300.0],["2020-01-23",53.4378,53.6572,52.5064,53.196,832600.0],["2020-01-24",53.2407,53.3034,52.0407,52.4795,798200.0],["2020-01-27",51.2795,51.4586,50.3929,50.9481,536300.0],["2020-01-28",51.5123,52.3317,51.2526,52.184,468800.0],["2020-01-29",52.3183,53.2049,52.184,52.6945,524900.0],["2020-01-30",52.0497,53.1154,51.8795,53.0348,409600.0],["2020-01-31",52.8378,52.8825,51.1093,51.1989,703200.0],["2020-02-03",51.3243,52.3989,51.3243,52.0765,630200.0],["2020-02-04",52.9542,53.8049,52.7571,53.5363,481500.0],["2020-02-05",54.19,54.7184,53.6975,54.5751,516900.0],["2020-02-06",54.7363,54.7677,53.2318,53.2766,386400.0],["2020-02-07",52.8736,52.9989,52.4706,52.6855,328300.0],["2020-02-10",52.4079,52.7571,51.9914,52.5243,880700.0],["2020-02-11",53.0348,53.6885,52.7571,53.1333,482300.0],["2020-02-12",53.5721,54.0826,53.0975,53.6079,1041100.0],["2020-02-13",53.1691,53.9393,51.575,52.9273,1062300.0],["2020-02-14",52.7661,53.5452,52.2735,52.7751,961800.0],["2020-02-18",52.7124,53.3572,52.0317,52.381,759600.0],["2020-02-19",52.5959,54.0109,52.4885,53.6975,866900.0],["2020-02-20",53.4109,53.9124,52.5064,52.9362,759400.0],["2020-02-21",52.5959,53.0706,51.7362,52.8915,678500.0],["2020-02-24",50.9033,51.4407,50.2496,50.3033,1283800.0],["2020-02-25",51.1989,51.378,47.6525,47.8226,2436900.0],["2020-02-26",48.2704,48.2794,45.5927,46.6584,1994500.0],["2020-02-27",45.2166,47.9211,44.3031,45.3957,2770900.0],["2020-02-28",44.2404,45.9465,44.0792,45.6285,1652400.0],["2020-03-02",45.53,47.4376,44.33,47.4286,1782800.0],["2020-03-03",47.4913,47.554,44.7554,45.2524,1842800.0],["2020-03-04",46.0494,46.8913,44.7106,46.8823,1650700.0],["2020-03-05",45.3957,45.4046,43.2732,43.8822,2159100.0],["2020-03-06",42.6642,44.3479,42.3956,43.6135,1576900.0],["2020-03-09",38.5089,40.4433,37.9268,39.4134,1513600.0],["2020-03-10",40.9,41.1328,37.8193,40.7657,1816400.0],["2020-03-11",39.5656,39.6552,35.7237,35.8132,1942200.0],["2020-03-12",32.1841,33.5834,29.5254,32.5181,1939500.0],["2020-03-13",34.7209,35.6056,32.9605,35.2626,2272100.0],["2020-03-16",30.6945,31.9584,26.8396,27.7153,1447100.0],["2020-03-17",28.0764,28.3653,23.9236,24.3479,2034900.0],["2020-03-18",22.2264,22.5875,13.0903,19.7528,3739900.0],["2020-03-19",18.6063,21.0528,16.3773,19.491,3488200.0],["2020-03-20",20.4931,24.4111,19.5722,23.057,3168500.0],["2020-03-23",22.9486,24.0952,21.5854,22.5966,2272300.0],["2020-03-24",24.8535,26.1264,24.2938,26.0271,1820800.0],["2020-03-25",27.8507,33.123,26.0361,29.9181,3040600.0],["2020-03-26",30.6764,33.466,29.6834,30.7216,1564400.0],["2020-03-27",29.5028,29.8459,27.5528,28.8618,966200.0],["2020-03-30",28.5368,29.4306,26.8062,28.8709,810000.0],["2020-03-31",28.6091,30.7938,27.8868,28.4466,931300.0],["2020-04-01",26.65,26.9236,25.0611,25.3591,1491900.0],["2020-04-02",25.7111,27.0924,23.9525,24.4743,863700.0],["2020-04-03",25.35,25.6389,23.0299,23.7341,1069700.0],["2020-04-06",25.9368,27.5528,25.4855,26.948,1392700.0],["2020-04-07",29.6473,30.6945,26.7223,27.0563,2340100.0],["2020-04-08",27.4716,30.4778,27.0382,29.9452,2125800.0],["2020-04-09",31.1007,32.7257,30.2115,30.9834,1884800.0],["2020-04-13",31.0014,31.1368,28.5639,28.9431,1039900.0],["2020-04-14",29.9181,31.4438,29.3403,30.0986,1500300.0],["2020-04-15",28.7716,30.857,28.4375,29.9452,1080300.0],["2020-04-16",29.6834,30.5049,28.7174,30.2882,940500.0],["2020-04-17",32.2473,33.141,31.4799,31.6695,1480700.0],["2020-04-20",30.4237,31.4257,29.6834,29.7827,820300.0],["2020-04-21",28.6,30.0987,28.2209,28.6181,522600.0],["2020-04-22",29.5028,29.9181,28.5007,29.7014,814500.0],["2020-04-23",30.2431,31.8139,29.6473,31.0375,843500.0],["2020-04-24",31.2091,31.7236,30.7857,31.0917,861000.0],["2020-04-27",31.832,33.7549,31.4077,33.3486,1290800.0],["2020-04-28",34.9646,35.3438,32.7709,33.6646,1171700.0],["2020-04-29",35.8313,37.7271,35.2896,36.5355,1707700.0],["2020-04-30",35.3799,35.574,33.0507,34.0438,1186900.0],["2020-05-01",32.6264,33.123,31.7598,32.6355,856300.0],["2020-05-04",31.4799,32.8657,30.7035,32.3375,855200.0],["2020-05-05",33.6285,36.1473,33.6014,34.757,1939000.0],["2020-05-06",35.741,36.2421,35.0188,35.2445,1446100.0],["2020-05-07",36.3007,38.5396,36.0931,38.4223,1500400.0],["2020-05-08",39.4153,40.0834,38.5216,39.2709,1369100.0],["2020-05-11",38.3139,38.5216,37.2848,38.0882,1097300.0],["2020-05-12",38.4042,38.9549,37.4653,37.5466,1282500.0],["2020-05-13",37.0952,37.7362,35.3528,35.7771,1660600.0],["2020-05-14",34.7299,36.9688,33.5473,36.5355,919500.0],["2020-05-15",36.1112,37.7262,36.0389,37.1584,1370600.0],["2020-05-18",39.325,40.3885,38.8375,40.1014,1761300.0],["2020-05-19",40.3091,41.9612,39.8487,41.0494,1581700.0],["2020-05-20",42.0514,42.9813,41.6903,41.9792,1055800.0],["2020-05-21",41.7264,42.548,41.1938,41.9882,923200.0],["2020-05-22",42.3494,42.5299,40.7605,42.4035,384400.0],["2020-05-26",45.0126,46.1681,42.7376,42.8639,980900.0],["2020-05-27",44.6876,44.8952,42.2528,43.7758,1682000.0],["2020-05-28",45.0577,45.0577,42.1237,42.3403,955600.0],["2020-05-29",41.7355,42.6021,40.9591,41.4646,653000.0],["2020-06-01",41.6452,43.7667,41.5459,43.7126,847800.0],["2020-06-02",44.6153,44.6876,42.9542,43.4778,798600.0],["2020-06-03",44.1549,45.473,44.0105,44.9133,632300.0],["2020-06-04",44.9042,46.3667,43.6674,45.5091,1254300.0],["2020-06-05",48.8313,49.6348,46.2223,46.8271,2778300.0],["2020-06-08",47.9646,48.6417,45.816,45.9334,1588100.0],["2020-06-09",44.823,45.6174,44.0014,44.6785,1042300.0],["2020-06-10",44.4077,44.5612,41.5594,42.4667,962600.0],["2020-06-11",39.7313,41.0584,39.0452,39.6862,1280400.0],["2020-06-12",42.9692,43.7651,39.0259,40.5815,1020500.0],["2020-06-15",38.1667,41.5855,37.7959,40.9976,781600.0],["2020-06-16",43.5028,43.8465,41.088,42.508,1864200.0],["2020-06-17",42.716,42.8426,40.9071,41.3594,1767800.0],["2020-06-18",40.8257,43.2044,40.6268,42.2547,963900.0],["2020-06-19",42.6346,43.4305,40.6358,41.4679,1750100.0],["2020-06-22",41.0699,41.3684,40.066,41.079,870300.0],["2020-06-23",41.9653,41.9653,39.9575,40.066,1748900.0],["2020-06-24",39.442,39.7133,37.2171,38.2572,2352400.0],["2020-06-25",37.805,38.4742,36.7196,37.4794,1150500.0],["2020-06-26",37.7236,37.7236,35.9057,36.9819,2014100.0],["2020-06-29",37.1538,38.5828,36.688,38.2662,872000.0],["2020-06-30",37.8321,38.6913,36.8915,38.5466,1114100.0],["2020-07-01",38.3567,40.1565,38.3567,39.3244,1266500.0],["2020-07-02",40.3193,40.8348,38.6189,39.6681,1202200.0],["2020-07-06",40.6901,41.4136,40.4187,41.1242,977000.0],["2020-07-07",40.6991,40.8438,39.044,39.1435,865500.0],["2020-07-08",39.3063,39.7133,38.836,39.6228,1204100.0],["2020-07-09",39.6862,39.7223,37.5969,37.9858,842200.0],["2020-07-10",37.8231,38.7727,37.398,38.3295,726300.0],["2020-07-13",38.8903,39.3787,37.8592,37.9225,760600.0],["2020-07-14",37.6964,38.7184,37.2352,38.6008,509800.0],["2020-07-15",40.4187,42.5894,40.4187,42.4537,957400.0],["2020-07-16",41.6397,42.3994,40.8167,42.2366,610700.0],["2020-07-17",41.9744,42.1914,41.1332,41.9111,427800.0],["2020-07-20",41.4679,41.9563,40.5001,40.9433,501900.0],["2020-07-21",41.694,43.1501,41.296,42.8878,950400.0],["2020-07-22",42.1372,43.1953,42.101,43.0144,587700.0],["2020-07-23",42.5261,42.8336,41.486,41.9201,580200.0],["2020-07-24",41.6759,41.6759,40.8393,41.3413,555500.0],["2020-07-27",41.0971,42.2819,40.4848,42.0648,576200.0],["2020-07-28",41.5402,42.6255,41.4679,41.6488,1060700.0],["2020-07-29",41.8387,42.8155,41.0971,41.4317,1457000.0],["2020-07-30",40.4007,40.9795,39.8761,40.8076,1076500.0],["2020-07-31",39.8399,40.1112,37.9858,39.9394,1566200.0],["2020-08-03",39.9665,40.3192,39.1164,39.7947,929400.0],["2020-08-04",39.7404,41.9472,39.7088,41.8839,732800.0],["2020-08-05",42.5261,42.8516,41.6035,41.9744,616000.0],["2020-08-06",41.6578,43.4034,41.6578,43.2225,957700.0],["2020-08-07",42.9602,44.3168,42.6255,44.1992,760300.0],["2020-08-10",44.2716,46.0443,43.0778,45.3026,885900.0],["2020-08-11",46.2342,47.012,45.7639,45.8724,842500.0],["2020-08-12",46.5688,46.8402,45.0765,45.6011,678400.0],["2020-08-13",45.5921,46.8628,45.4654,45.7639,862400.0],["2020-08-14",44.9951,46.2794,44.8776,45.9176,566000.0],["2020-08-17",45.8905,45.9719,44.2806,44.353,608200.0],["2020-08-18",44.1178,44.4208,43.6114,43.946,396000.0],["2020-08-19",43.946,44.4932,43.6566,44.4344,555400.0],["2020-08-20",43.8917,45.8272,43.8917,45.4835,898800.0],["2020-08-21",45.5921,46.1709,45.3886,45.5378,487000.0],["2020-08-24",46.388,47.2924,45.9991,46.9306,967100.0],["2020-08-25",47.5908,47.9164,46.7949,47.4009,975000.0],["2020-08-26",47.22,47.4054,46.2252,46.9668,1337000.0],["2020-08-27",47.1748,48.6309,47.1748,47.7989,1127100.0],["2020-08-28",48.2601,49.4539,48.0883,49.2731,1012900.0],["2020-08-31",48.9475,49.0243,47.0663,47.3557,730800.0],["2020-09-01",46.7859,48.3958,46.596,47.5185,649400.0],["2020-09-02",47.7627,48.233,47.003,48.1335,487700.0],["2020-09-03",48.5767,48.9294,46.8673,47.1386,397500.0],["2020-09-04",47.9345,48.5133,46.6909,47.9978,608200.0],["2020-09-08",46.9125,48.3867,46.804,47.22,557700.0],["2020-09-09",47.0753,47.419,46.3165,47.3828,697100.0],["2020-09-10",47.5908,48.5495,47.4552,47.6361,791500.0],["2020-09-11",48.1968,48.2872,46.813,47.6361,683800.0],["2020-09-14",48.1433,49.7466,48.089,49.6288,516000.0],["2020-09-15",49.7194,50.3082,49.1696,49.4567,715700.0],["2020-09-16",49.9911,50.118,48.3788,49.4748,972400.0],["2020-09-17",48.6777,49.1759,47.6379,48.8227,1020800.0],["2020-09-18",48.6958,48.8136,47.3824,48.0437,2496300.0],["2020-09-21",46.4857,46.4857,45.0002,45.281,990300.0],["2020-09-22",45.2719,45.7158,44.1578,44.3842,835100.0],["2020-09-23",44.7284,45.3127,43.6052,43.6868,763700.0],["2020-09-24",43.8045,43.8045,42.2556,42.6451,971600.0],["2020-09-25",42.6179,44.742,42.3552,44.6379,1330400.0],["2020-09-28",45.8879,46.7031,45.3716,46.069,976500.0],["2020-09-29",46.5129,46.5129,45.3353,45.7973,667700.0],["2020-09-30",46.4495,46.9205,45.4757,45.7429,745600.0],["2020-10-01",45.8063,46.6759,45.2266,46.1324,832400.0],["2020-10-02",44.656,45.8154,44.5971,45.5346,850400.0],["2020-10-05",45.915,46.2955,45.2266,46.2502,846800.0],["2020-10-06",46.8208,48.1524,45.8969,46.1958,757800.0],["2020-10-07",46.6669,48.1025,46.5219,47.5364,914000.0],["2020-10-08",47.9893,48.3335,46.9205,48.0346,555900.0],["2020-10-09",48.5328,48.714,47.0065,47.0745,646500.0],["2020-10-12",47.0382,47.0654,46.0962,46.54,556300.0],["2020-10-13",45.906,46.2955,44.5382,44.6741,719800.0],["2020-10-14",44.9549,45.4984,44.3933,44.9911,389700.0],["2020-10-15",44.3842,45.4803,44.2121,45.3172,503900.0],["2020-10-16",45.6342,46.2955,45.3534,45.5437,402000.0],["2020-10-19",45.6795,46.1505,44.5337,44.6197,715400.0],["2020-10-20",45.1542,46.3317,44.8009,45.8245,468700.0],["2020-10-21",45.6705,46.1324,45.0455,45.3263,702800.0],["2020-10-22",45.3263,47.6632,45.3082,47.5545,939400.0],["2020-10-23",47.8716,48.4875,47.2375,47.4187,536000.0],["2020-10-26",46.5582,46.6759,44.4658,45.2991,788400.0],["2020-10-27",45.2991,45.4531,43.2882,43.3788,640000.0],["2020-10-28",42.636,43.3154,41.6125,42.5455,1164300.0],["2020-10-29",42.4911,42.7991,40.9694,42.4187,1197300.0],["2020-10-30",41.9114,42.8081,40.9784,42.1288,733800.0],["2020-11-02",42.3371,43.7185,42.1288,43.6505,749400.0],["2020-11-03",44.3027,45.9694,43.9585,45.6614,639100.0],["2020-11-04",44.8462,47.4277,44.7466,46.2321,606600.0],["2020-11-05",46.5582,48.0799,46.1053,47.3372,393400.0],["2020-11-06",47.1741,48.2792,46.7393,46.8027,465500.0],["2020-11-09",52.5636,54.7375,49.194,49.9821,1346200.0],["2020-11-10",50.2357,50.3172,48.0437,48.2973,1300200.0],["2020-11-11",48.8227,49.2393,48.089,48.6234,770100.0],["2020-11-12",48.0074,48.1795,47.0654,47.5002,718500.0],["2020-11-13",48.2339,49.348,48.1342,49.348,663300.0],["2020-11-16",51.3861,51.9567,49.7556,50.3625,1153100.0],["2020-11-17",49.819,50.589,48.8045,50.444,578800.0],["2020-11-18",50.2901,50.4078,49.4975,49.5926,551100.0],["2020-11-19",49.5292,50.598,49.2756,50.0636,651300.0],["2020-11-20",50.0002,50.2538,49.194,49.5473,469800.0],["2020-11-23",50.0727,52.0745,49.4295,51.7846,731800.0],["2020-11-24",52.4006,53.9495,52.1741,53.4332,607900.0],["2020-11-25",52.8988,53.1524,52.2466,52.8625,512700.0],["2020-11-27",52.9531,53.6596,52.4006,52.5183,228600.0],["2020-11-30",52.5093,52.6632,50.3353,52.0835,651100.0],["2020-12-01",52.3553,52.4866,51.1868,52.0111,944500.0],["2020-12-02",51.8118,52.9531,51.3589,52.627,502100.0],["2020-12-03",52.627,53.8136,52.5817,53.1524,329400.0],["2020-12-04",53.3879,54.3118,52.9259,54.2484,348500.0],["2020-12-07",53.5147,53.6551,52.3372,52.8172,487100.0],["2020-12-08",52.0564,52.8535,52.0473,52.1922,495200.0],["2020-12-09",52.3825,53.2067,52.1832,52.7901,542000.0],["2020-12-10",52.1651,53.3064,51.7393,53.2883,412700.0],["2020-12-11",52.9622,53.089,51.694,51.7393,413700.0],["2020-12-14",52.4287,52.4287,50.1882,50.2971,407900.0],["2020-12-15",50.7869,51.9842,50.3515,51.957,441300.0],["2020-12-16",52.2019,52.2019,50.6463,51.2223,334500.0],["2020-12-17",51.5761,51.6123,50.2517,51.1407,450200.0],["2020-12-18",50.8867,51.6033,50.1429,50.5148,1284100.0],["2020-12-21",49.3809,50.2744,49.009,50.025,1098700.0],["2020-12-22",49.8617,49.8617,48.6009,49.4354,766100.0],["2020-12-23",49.8889,51.1951,49.4717,50.8504,519700.0],["2020-12-24",50.8867,51.2677,50.161,51.05,118200.0],["2020-12-28",51.3402,52.1112,51.05,51.1951,476600.0],["2020-12-29",51.6396,52.5829,50.9139,51.4128,751200.0],["2020-12-30",51.5035,53.3439,51.5035,52.9095,387900.0],["2020-12-31",52.9004,54.3698,52.3471,53.9163,679300.0],["2021-01-04",53.8982,54.3245,52.4015,52.9639,838800.0],["2021-01-05",52.7281,53.7077,51.9208,53.6533,739400.0],["2021-01-06",53.753,56.9278,53.7349,56.1568,1309000.0],["2021-01-07",56.2475,56.692,55.3313,55.4855,649600.0],["2021-01-08",55.422,56.0933,54.8778,55.1953,525600.0],["2021-01-11",54.4333,55.413,54.1794,54.9413,588200.0],["2021-01-12",55.2316,56.0479,54.7055,55.7667,410600.0],["2021-01-13",55.5309,56.438,55.5128,55.8212,740300.0],["2021-01-14",56.4017,57.4448,56.2203,56.6103,544900.0],["2021-01-15",55.9844,56.0806,54.6964,55.1046,494300.0],["2021-01-19",55.6942,56.3382,55.2134,55.6851,439100.0],["2021-01-20",56.2112,56.3337,55.4311,55.9844,539700.0],["2021-01-21",56.0479,56.6919,55.6579,55.9844,523800.0],["2021-01-22",55.6942,55.6942,53.8982,54.3245,509400.0],["2021-01-25",53.871,54.515,53.1181,54.1249,469200.0],["2021-01-26",54.6057,55.1499,53.8891,54.6783,467600.0],["2021-01-27",54.0614,54.388,51.4309,52.0115,928000.0],["2021-01-28",53.0455,55.1318,52.1566,54.3426,774100.0],["2021-01-29",53.8709,53.9707,52.3471,52.7643,902000.0],["2021-02-01",53.4084,53.753,52.6192,53.3358,519300.0],["2021-02-02",54.2247,55.0048,53.363,54.2701,714400.0],["2021-02-03",54.7508,55.6125,54.4243,54.7145,486700.0],["2021-02-04",55.1862,56.057,54.651,55.5853,537800.0],["2021-02-05",56.311,56.692,55.54,56.2112,650500.0],["2021-02-08",56.7282,57.2815,55.8846,56.9006,570000.0],["2021-02-09",56.6194,57.3632,56.1023,56.7282,464800.0],["2021-02-10",56.8099,57.5174,56.2928,56.5105,542700.0],["2021-02-11",56.2656,56.3473,53.5263,55.2588,1715400.0],["2021-02-12",54.7962,55.1499,53.0092,54.6057,1415300.0],["2021-02-16",54.7055,55.3858,54.3154,55.0592,1656700.0],["2021-02-17",54.2247,54.8778,53.5807,54.2882,1325100.0],["2021-02-18",53.7893,55.8121,53.1045,54.642,1037600.0],["2021-02-19",55.0774,58.0888,54.6057,57.59,1030000.0],["2021-02-22",57.3269,59.2771,57.1636,58.6966,1197300.0],["2021-02-23",59.3134,59.7216,58.4335,59.1501,927300.0],["2021-02-24",59.7034,61.6083,59.4812,61.3997,855000.0],["2021-02-25",61.8622,61.953,58.7419,59.4313,852200.0],["2021-02-26",59.7851,59.9393,57.8711,59.2136,768700.0],["2021-03-01",60.4472,60.4472,58.2385,59.0503,826200.0],["2021-03-02",58.8598,59.0367,56.9187,57.4992,1110800.0],["2021-03-03",57.7351,58.4154,57.3088,58.0526,713400.0],["2021-03-04",57.7895,58.3882,55.422,57.3088,1075600.0],["2021-03-05",57.9891,59.3134,55.2044,59.0503,1133700.0],["2021-03-08",59.8667,61.7715,59.0476,61.2182,1242700.0],["2021-03-09",61.9439,62.3883,60.1706,61.708,1349100.0],["2021-03-10",61.9076,62.4791,61.0187,61.5992,933700.0],["2021-03-11",61.4178,63.0777,60.5651,62.479,715500.0],["2021-03-12",62.3067,63.114,61.9983,62.7603,555600.0],["2021-03-15",63.4406,64.8193,62.6786,64.656,711600.0],["2021-03-16",64.8833,64.8833,63.6378,64.0106,848700.0],["2021-03-17",63.4287,64.9106,62.7378,64.8742,666300.0],["2021-03-18",64.7651,64.8106,62.1833,62.4287,661000.0],["2021-03-19",62.0923,63.7015,61.3014,62.6742,1791000.0],["2021-03-22",62.7287,63.0833,61.0559,62.6014,656900.0],["2021-03-23",62.3832,62.6923,59.9923,60.665,825200.0],["2021-03-24",61.1832,62.6924,60.315,60.3832,715500.0],["2021-03-25",60.0832,62.7651,59.0923,62.3105,1128500.0],["2021-03-26",63.0378,64.4196,62.4923,64.0106,928400.0],["2021-03-29",63.856,64.6106,62.3833,62.6924,399200.0],["2021-03-30",62.5469,63.8924,62.2196,63.756,577400.0],["2021-03-31",63.8651,64.4924,63.4287,63.4378,815400.0],["2021-04-01",63.4469,65.3106,63.4469,65.2197,512200.0],["2021-04-05",66.3288,66.9924,65.0651,66.3379,699200.0],["2021-04-06",66.4015,67.1925,65.9379,66.0924,603500.0],["2021-04-07",66.4288,66.8561,65.7833,66.0742,491800.0],["2021-04-08",66.0197,66.517,65.1788,65.6651,451200.0],["2021-04-09",65.2924,65.8561,64.8924,65.6197,543400.0],["2021-04-12",66.0833,67.0788,65.4924,67.0743,572600.0],["2021-04-13",66.5015,67.2015,65.747,66.447,477300.0],["2021-04-14",66.2743,67.347,66.0742,66.247,455600.0],["2021-04-15",66.7379,67.3834,66.1542,66.8652,415900.0],["2021-04-16",67.5197,68.0997,67.2197,67.4652,670600.0],["2021-04-19",67.847,67.847,66.9197,67.2924,587500.0],["2021-04-20",67.0015,67.3924,64.2106,64.9651,1137500.0],["2021-04-21",64.8651,67.3743,64.7106,67.3288,628000.0],["2021-04-22",66.9652,68.2743,66.7015,66.7743,680100.0],["2021-04-23",67.0652,67.6834,66.5652,67.347,495200.0],["2021-04-26",68.0106,68.3234,66.8106,67.3288,479100.0],["2021-04-27",66.947,68.1288,66.9197,67.6379,616000.0],["2021-04-28",67.9925,68.287,66.9197,67.9743,777200.0],["2021-04-29",68.9106,69.1334,67.2742,67.5561,684600.0],["2021-04-30",67.3015,67.7561,66.1379,66.4651,688200.0],["2021-05-03",66.6834,67.2288,66.1652,66.1924,361100.0],["2021-05-04",65.9561,66.8015,65.0833,66.6561,474700.0],["2021-05-05",66.8106,66.9652,65.4651,66.447,803100.0],["2021-05-06",66.2288,66.3606,65.0288,66.1379,684600.0],["2021-05-07",66.247,67.8288,65.847,67.7834,438900.0],["2021-05-10",67.5925,67.9016,66.4652,66.5561,396800.0],["2021-05-11",65.4106,66.4424,65.4106,66.0742,518400.0],["2021-05-12",65.4652,66.2106,64.0833,64.4651,396600.0],["2021-05-13",64.6833,66.3924,64.6833,65.9197,497200.0],["2021-05-14",66.5743,68.7061,66.2197,68.6379,2921000.0],["2021-05-17",68.3925,68.6652,66.9106,68.3016,624000.0],["2021-05-18",68.5198,69.2198,68.0652,68.2107,722300.0],["2021-05-19",66.8561,68.0743,66.4743,68.0652,748300.0],["2021-05-20",67.8652,68.1961,67.0833,67.8652,669100.0],["2021-05-21",68.447,68.5652,67.5152,67.9743,549100.0],["2021-05-24",68.5379,68.8379,67.3106,67.9197,414900.0],["2021-05-25",68.1561,68.747,66.9015,66.9652,970100.0],["2021-05-26",67.4652,68.6016,67.3015,68.1743,455900.0],["2021-05-27",68.8289,69.438,68.0106,69.1925,692600.0],["2021-05-28",69.2107,69.538,67.2925,68.2379,821000.0],["2021-06-01",68.9016,69.2289,68.3652,69.1834,403900.0],["2021-06-02",69.4107,69.4107,67.7806,67.9106,717200.0],["2021-06-03",67.5106,68.4743,66.9561,67.947,610800.0],["2021-06-04",68.247,68.8925,67.9743,68.8016,330200.0],["2021-06-07",68.8652,69.1743,68.4107,68.947,422800.0],["2021-06-08",69.1198,71.0289,68.3016,69.8925,687200.0],["2021-06-09",70.0653,70.0653,68.638,68.6834,401400.0],["2021-06-10",68.638,69.238,67.5925,67.7834,831600.0],["2021-06-11",67.9198,68.6289,67.8107,68.5925,427400.0],["2021-06-14",68.6834,69.1107,67.2379,67.7743,666600.0],["2021-06-15",67.5556,67.9201,67.3187,67.7378,467600.0],["2021-06-16",67.8016,67.9565,66.6628,67.4099,1035900.0],["2021-06-17",67.2368,67.9611,66.4259,67.3461,843700.0],["2021-06-18",66.845,66.8814,65.8064,66.681,769200.0],["2021-06-21",67.0454,67.6103,66.4988,67.4919,633700.0],["2021-06-22",67.1365,67.8198,66.2801,67.3005,340400.0],["2021-06-23",67.2368,67.8836,66.7174,66.8177,291600.0],["2021-06-24",67.2003,67.3388,66.1526,66.763,417400.0],["2021-06-25",66.9088,67.1775,66.1252,66.4806,1580900.0],["2021-06-28",66.3257,66.3257,64.8315,65.6971,678100.0],["2021-06-29",65.697,66.2801,65.3508,65.4419,316000.0],["2021-06-30",65.4784,66.2619,65.1413,65.861,337000.0],["2021-07-01",66.3621,66.8268,66.2391,66.4806,536800.0],["2021-07-02",66.8541,67.6649,66.4168,67.501,440400.0],["2021-07-06",67.5009,67.5829,65.114,65.3144,682100.0],["2021-07-07",64.8498,65.9066,63.8931,64.868,592200.0],["2021-07-08",63.884,64.9409,63.6471,63.7747,782400.0],["2021-07-09",64.7404,65.8064,64.2758,65.6879,595400.0],["2021-07-12",64.8862,65.7973,64.4671,65.5239,295200.0],["2021-07-13",64.9955,65.0684,63.966,64.5673,523000.0],["2021-07-14",64.6584,65.6242,63.8112,64.1665,471700.0],["2021-07-15",63.7838,64.2576,63.1005,63.9751,514400.0],["2021-07-16",64.5218,64.5737,61.9981,62.1166,624200.0],["2021-07-19",60.3126,61.8387,59.4335,60.5769,726900.0],["2021-07-20",60.5859,62.8181,60.3309,62.2988,532100.0],["2021-07-21",63.055,64.376,63.0048,64.1756,458300.0],["2021-07-22",63.8385,63.9478,62.727,63.2554,337400.0],["2021-07-23",63.3921,63.9068,62.9547,63.5925,500100.0],["2021-07-26",63.9022,64.2403,63.5287,63.9296,954500.0],["2021-07-27",63.7565,64.5036,63.3556,64.4762,471700.0],["2021-07-28",64.2485,64.9955,62.7543,64.4853,828100.0],["2021-07-29",65.2142,68.822,64.1391,66.8905,1025100.0],["2021-07-30",66.4532,66.9315,65.1595,65.6515,522800.0],["2021-08-02",66.1435,67.1639,64.6129,64.704,466300.0],["2021-08-03",64.6493,64.9363,62.9821,63.9114,912400.0],["2021-08-04",63.3556,63.8476,62.1439,62.2259,610400.0],["2021-08-05",63.0185,64.704,62.7999,64.3942,479300.0],["2021-08-06",64.6129,65.0046,63.7838,64.7769,291100.0],["2021-08-09",64.3669,64.9044,63.3647,64.5127,300900.0],["2021-08-10",64.3942,65.6242,64.3942,65.4602,385800.0],["2021-08-11",65.3053,66.0296,64.8042,65.8428,361200.0],["2021-08-12",65.4602,65.8793,64.7313,64.9317,335700.0],["2021-08-13",64.9409,65.4055,64.5218,64.8497,336300.0],["2021-08-16",64.1209,64.7678,63.5734,64.3396,262400.0],["2021-08-17",63.5469,63.7291,62.1257,62.8636,344800.0],["2021-08-18",62.645,63.0549,61.8706,62.1074,409700.0],["2021-08-19",62.0528,62.5356,60.6315,62.3808,734500.0],["2021-08-20",62.2805,63.3401,61.989,63.0367,595800.0],["2021-08-23",63.3374,63.7838,62.4354,63.1643,498600.0],["2021-08-24",63.7747,65.0502,63.4376,64.868,481300.0],["2021-08-25",65.8337,66.599,64.9955,66.271,750700.0],["2021-08-26",66.1344,66.7721,65.3144,65.5969,555300.0],["2021-08-27",65.9339,67.5556,65.9339,66.9999,428400.0],["2021-08-30",67.173,67.2003,66.1344,66.3986,639800.0],["2021-08-31",66.2072,66.8268,65.5057,66.2346,1012300.0],["2021-09-01",66.2528,66.4669,65.2643,66.2619,462600.0],["2021-09-02",66.435,66.6354,65.5194,65.5331,530800.0],["2021-09-03",65.032,65.7043,64.0571,64.8771,523100.0],["2021-09-07",64.3031,65.0502,64.3031,64.6038,411900.0],["2021-09-08",64.6766,65.1868,64.0662,64.2667,403300.0],["2021-09-09",64.1756,65.8428,64.1756,64.9773,470100.0],["2021-09-10",65.0684,65.7153,64.5409,65.0957,466400.0],["2021-09-13",65.5786,66.2209,64.458,65.9704,537200.0],["2021-09-14",66.1349,66.7565,65.5362,66.7473,776600.0],["2021-09-15",66.7656,67.2227,66.0435,66.8296,783800.0],["2021-09-16",66.6834,68.1551,66.4731,67.4878,650100.0],["2021-09-17",67.4146,68.4384,66.24,66.4091,1387200.0],["2021-09-20",65.431,66.3762,64.2519,65.3396,669100.0],["2021-09-21",66.0801,66.6377,65.495,65.6778,459100.0],["2021-09-22",65.9247,67.3872,65.687,66.8936,449000.0],["2021-09-23",67.6249,69.7456,67.3781,69.4988,828000.0],["2021-09-24",69.4074,71.263,69.3342,71.071,851600.0],["2021-09-27",71.7749,72.689,71.3087,71.9394,603600.0],["2021-09-28",71.8206,72.6524,71.5646,72.2502,789500.0],["2021-09-29",72.7438,72.8535,71.0802,71.5372,564400.0],["2021-09-30",71.9303,71.9303,70.3123,70.5591,664700.0],["2021-10-01",71.4641,74.1287,71.1899,73.3197,1037200.0],["2021-10-04",73.7493,74.5702,72.9266,73.8133,598900.0],["2021-10-05",74.3069,75.3353,73.8133,74.5537,886400.0],["2021-10-06",74.0144,74.6954,73.2192,74.636,542500.0],["2021-10-07",75.8518,76.3545,75.349,75.7969,568300.0],["2021-10-08",76.1991,76.9761,75.87,76.2814,618200.0],["2021-10-11",76.3271,77.1754,75.7649,76.0346,376500.0],["2021-10-12",76.2539,77.0126,76.0254,76.519,426200.0],["2021-10-13",76.6744,76.9304,75.5135,75.6415,540800.0],["2021-10-14",76.3362,76.9212,75.6415,75.8426,707000.0],["2021-10-15",76.839,77.4971,76.0565,76.2357,621500.0],["2021-10-18",75.934,76.4002,75.2759,75.8335,622600.0],["2021-10-19",76.2448,76.2448,74.4075,74.4532,570000.0],["2021-10-20",74.4075,74.5355,73.8682,74.1973,575900.0],["2021-10-21",74.2704,75.221,74.1332,75.1753,286000.0],["2021-10-22",74.4989,75.2576,74.3801,74.9468,448200.0],["2021-10-25",75.1479,75.5958,73.9961,74.0692,459800.0],["2021-10-26",74.3343,74.6543,73.5299,74.2429,624700.0],["2021-10-27",74.4257,76.1351,73.6305,75.2119,835100.0],["2021-10-28",75.87,78.6626,75.413,78.4661,1240000.0],["2021-10-29",78.4661,78.722,76.3545,77.2138,605100.0],["2021-11-01",77.9816,78.4067,77.3509,77.424,567900.0],["2021-11-02",76.9487,77.3692,75.7695,76.8847,667300.0],["2021-11-03",76.3545,78.073,76.1077,77.0035,517900.0],["2021-11-04",77.1955,78.7494,76.9487,78.1553,569600.0],["2021-11-05",79.5904,81.7906,79.4716,79.4716,815100.0],["2021-11-08",80.1663,80.1663,77.7668,77.8811,840300.0],["2021-11-09",78.4295,79.4167,77.6068,79.3801,672800.0],["2021-11-10",78.722,79.4167,77.2138,77.8536,357700.0],["2021-11-11",77.9359,78.4249,76.9669,77.0035,300500.0],["2021-11-12",77.0126,78.466,77.0126,77.817,405500.0],["2021-11-15",78.5575,78.9231,78.0547,78.2832,426800.0],["2021-11-16",78.265,78.5757,77.6982,78.265,298800.0],["2021-11-17",77.7713,78.9962,77.4011,78.8865,528700.0],["2021-11-18",79.2613,80.4954,78.8043,80.1389,646400.0],["2021-11-19",79.0876,80.0566,77.8262,79.9469,510200.0],["2021-11-22",80.4405,80.6233,78.2147,78.8226,524900.0],["2021-11-23",79.0694,80.1206,78.4204,78.8135,345300.0],["2021-11-24",78.1004,78.7768,77.3417,78.2467,325900.0],["2021-11-26",72.6707,74.9377,71.327,74.8188,1328000.0],["2021-11-29",76.0894,76.2997,73.9047,74.0875,775100.0],["2021-11-30",73.3654,73.8407,72.04,72.6524,1626400.0],["2021-12-01",74.2704,74.6954,69.645,69.8553,1435400.0],["2021-12-02",70.4586,74.0921,69.8553,73.274,1628100.0],["2021-12-03",73.1277,73.5025,71.1807,71.4275,1038200.0],["2021-12-06",72.6616,74.6863,72.2137,73.6945,1833100.0],["2021-12-07",75.1113,76.0163,74.3252,74.7914,1132800.0],["2021-12-08",75.4861,76.2905,75.0565,75.4495,872900.0],["2021-12-09",74.892,75.3673,74.6086,74.636,625800.0],["2021-12-10",75.0656,75.5684,74.2704,75.5227,557900.0],["2021-12-13",74.8097,75.0839,72.5062,73.0546,857400.0],["2021-12-14",72.66,74.2936,72.66,73.2841,1370300.0],["2021-12-15",72.9445,73.4126,70.9713,72.8711,1993500.0],["2021-12-16",72.8527,74.5139,72.1277,73.385,968700.0],["2021-12-17",73.229,75.1747,72.559,74.5322,1501100.0],["2021-12-20",72.4122,74.8718,72.2378,74.624,1141900.0],["2021-12-21",75.3857,77.6526,75.3674,77.3773,1318800.0],["2021-12-22",77.6802,80.0664,77.2397,79.8461,494500.0],["2021-12-23",80.6905,81.544,80.3555,81.0484,468700.0],["2021-12-27",80.5161,81.5624,80.1857,81.5256,454400.0],["2021-12-28",80.9933,82.2782,80.9933,81.8836,909300.0],["2021-12-29",81.5807,82.9023,81.3834,82.7646,494400.0],["2021-12-30",82.6086,83.4208,81.0668,81.0759,800100.0],["2021-12-31",80.7088,82.6362,80.1398,82.2782,771700.0],["2022-01-03",82.5077,82.8656,80.6354,82.2507,700900.0],["2022-01-04",82.9941,83.8935,82.7187,82.783,716600.0],["2022-01-05",82.6545,83.196,80.3353,80.562,577100.0],["2022-01-06",81.4522,81.6495,80.4518,81.0392,562300.0],["2022-01-07",81.6817,82.2186,80.8648,81.2044,446200.0],["2022-01-10",80.9383,80.9383,78.5245,79.58,469700.0],["2022-01-11",79.7727,80.461,79.1991,80.1857,465300.0],["2022-01-12",80.4151,80.8189,79.1853,79.4974,529800.0],["2022-01-13",79.9195,80.6859,79.323,79.4515,355200.0],["2022-01-14",79.0018,79.4423,77.5278,78.7356,689200.0],["2022-01-18",77.9004,78.2125,76.8725,76.9276,492700.0],["2022-01-19",77.2213,77.2213,74.2982,74.3762,484400.0],["2022-01-20",74.725,77.258,74.4772,74.9911,580900.0],["2022-01-21",75.0645,75.9272,73.9081,74.78,625800.0],["2022-01-24",73.4126,75.037,71.6137,74.6332,707000.0],["2022-01-25",73.8255,75.9823,72.3204,75.1838,769600.0],["2022-01-26",76.3494,78.7264,75.8997,76.9551,770900.0],["2022-01-27",77.2488,78.8549,73.5319,74.3395,808000.0],["2022-01-28",74.6699,75.9548,73.385,75.8997,619700.0],["2022-01-31",75.7161,77.2397,75.2848,77.0469,801300.0],["2022-02-01",77.6802,79.1945,77.1112,78.5154,1159700.0],["2022-02-02",79.1486,79.4974,77.5242,77.7353,716200.0],["2022-02-03",77.0928,78.0932,76.5972,76.6247,857500.0],["2022-02-04",76.2118,77.6205,75.5142,77.0836,739400.0],["2022-02-07",77.5792,78.3685,77.0469,78.2951,720300.0],["2022-02-08",79.0018,81.9386,78.6989,81.6174,1240200.0],["2022-02-09",83.0583,83.6962,82.0671,82.6453,1161700.0],["2022-02-10",81.8836,83.6365,81.1585,81.7184,1032900.0],["2022-02-11",81.8101,82.8656,79.6809,79.9379,677100.0],["2022-02-14",80.1949,81.455,78.8549,79.2588,621000.0],["2022-02-15",80.2867,83.1685,80.2867,82.8656,1105300.0],["2022-02-16",81.4063,86.0135,80.7639,82.8381,2592000.0],["2022-02-17",82.058,82.448,79.837,80.25,1127400.0],["2022-02-18",80.1949,81.6174,79.7819,80.5069,745300.0],["2022-02-22",80.1949,80.5712,77.3314,77.7811,1083000.0],["2022-02-23",78.2675,78.396,76.3219,76.331,883000.0],["2022-02-24",73.6787,77.3131,72.9628,77.2396,983600.0],["2022-02-25",77.6251,80.305,76.6339,80.1857,613500.0],["2022-02-28",78.7723,80.7529,78.3318,79.3046,875700.0],["2022-03-01",78.9008,79.2771,76.0833,76.6706,619000.0],["2022-03-02",77.6159,80.406,77.4875,79.9654,816600.0],["2022-03-03",80.5344,81.0668,78.5521,79.1486,812800.0],["2022-03-04",78.24,78.4511,75.8079,77.57,1105100.0],["2022-03-07",78.0565,78.0565,69.0531,69.5396,1731000.0],["2022-03-08",70.2095,74.9269,69.0394,73.486,1136900.0],["2022-03-09",75.7712,77.2305,75.4041,75.9272,1068700.0],["2022-03-10",74.2844,76.5605,73.5502,75.9364,1075700.0],["2022-03-11",77.0745,77.6985,75.0737,75.9823,1177900.0],["2022-03-14",75.9915,76.946,73.4768,74.312,893100.0],["2022-03-15",75.6152,77.772,75.3858,77.4324,1049700.0],["2022-03-16",78.6347,80.6538,77.4048,79.5341,667400.0],["2022-03-17",78.0289,78.7999,77.102,77.9096,842600.0],["2022-03-18",77.5964,79.4942,76.6107,78.8769,1075700.0],["2022-03-21",78.0755,78.5729,76.9239,78.49,716200.0],["2022-03-22",78.9875,80.0561,78.4255,78.6098,846100.0],["2022-03-23",77.8359,78.4624,76.5738,76.7212,626300.0],["2022-03-24",77.0529,78.4439,76.0395,78.4255,580000.0],["2022-03-25",78.7848,79.0428,77.6701,78.1307,539800.0],["2022-03-28",78.4439,78.7249,76.9147,77.6885,458000.0],["2022-03-29",79.1717,80.572,78.9138,79.4573,644700.0],["2022-03-30",78.8954,79.4665,77.9649,79.1349,662600.0],["2022-03-31",78.8861,79.6692,77.9741,78.0202,680300.0],["2022-04-01",78.6743,79.1164,77.0068,77.882,548400.0],["2022-04-04",77.8267,78.011,75.9934,77.8359,492300.0],["2022-04-05",78.2044,78.9138,76.8226,77.5135,494500.0],["2022-04-06",76.712,76.8134,74.2984,75.5881,705800.0],["2022-04-07",75.0814,76.1086,74.2154,75.3486,634800.0],["2022-04-08",74.8327,75.4867,73.8561,73.9483,404800.0],["2022-04-11",73.5613,74.7958,73.4499,73.6258,462800.0],["2022-04-12",74.5839,75.4361,73.8746,74.7405,662500.0],["2022-04-13",75.8276,78.6006,75.3025,78.49,723000.0],["2022-04-14",78.6374,80.4707,78.6374,79.8535,621600.0],["2022-04-18",79.6047,81.0787,79.4112,80.397,656700.0],["2022-04-19",80.6089,83.1792,80.4016,82.8383,618900.0],["2022-04-20",82.912,84.3584,82.7922,83.5016,593000.0],["2022-04-21",85.8047,86.468,82.2855,82.5435,739200.0],["2022-04-22",81.9631,82.3592,79.9272,80.139,561300.0],["2022-04-25",80.222,82.3869,79.1349,82.1842,474300.0],["2022-04-26",81.9631,82.4422,80.2496,80.5168,609800.0],["2022-04-27",81.871,82.912,79.485,81.3459,852600.0],["2022-04-28",82.1197,84.4136,80.6531,83.5661,649000.0],["2022-04-29",83.2713,84.4413,80.9129,81.0327,741600.0],["2022-05-02",81.613,82.304,79.5126,81.4196,729100.0],["2022-05-03",81.5025,81.9907,77.3661,78.0294,982200.0],["2022-05-04",78.2965,80.1298,76.712,79.9732,749800.0],["2022-05-05",78.5729,79.7291,76.7304,77.6517,583400.0],["2022-05-06",77.0897,77.1588,74.6116,75.7908,638800.0],["2022-05-09",74.2615,75.4591,70.6134,70.816,985100.0],["2022-05-10",71.9492,73.027,70.2541,72.2993,1214400.0],["2022-05-11",71.8755,72.852,69.1578,69.3881,1023500.0],["2022-05-12",69.0933,70.0238,67.1311,68.7617,912600.0],["2022-05-13",70.0146,71.6636,69.7105,71.2582,912200.0],["2022-05-16",70.9082,71.0924,69.3927,70.4936,749600.0],["2022-05-17",72.3453,73.4416,71.4425,72.3177,792100.0],["2022-05-18",71.2951,71.7972,67.9786,68.5406,635200.0],["2022-05-19",67.9234,71.1799,67.8681,70.1896,744300.0],["2022-05-20",71.0187,71.3872,67.3522,68.7432,707200.0],["2022-05-23",69.5263,69.7843,68.1629,69.3881,653900.0],["2022-05-24",68.4485,68.5406,66.5323,67.6746,751100.0],["2022-05-25",67.3061,70.7147,67.2831,70.1988,567300.0],["2022-05-26",70.8621,72.9718,70.8621,72.4927,589800.0],["2022-05-27",72.8059,74.5839,72.8059,74.1786,530600.0],["2022-05-31",74.3905,74.8235,72.9211,73.8193,806000.0],["2022-06-01",73.6443,74.3076,71.4517,72.7691,537500.0],["2022-06-02",72.5848,75.2749,72.5848,75.1551,404700.0],["2022-06-03",73.9759,74.5655,73.4416,74.0588,816000.0],["2022-06-06",75.0261,75.5789,74.1694,75.0538,672500.0],["2022-06-07",74.0681,74.5333,73.589,74.1418,763700.0],["2022-06-08",74.0312,74.5563,72.9073,73.4416,697300.0],["2022-06-09",72.7691,72.8704,71.1569,71.1845,486200.0],["2022-06-10",69.5355,70.641,67.647,68.1076,760600.0],["2022-06-13",66.0348,66.6981,64.2476,65.1872,1091400.0],["2022-06-14",65.6962,66.6957,64.78,65.2057,864600.0],["2022-06-15",66.6032,67.0751,65.3353,65.724,1124500.0],["2022-06-16",64.1693,64.5024,60.9488,61.0783,1564000.0],["2022-06-17",61.6799,62.448,61.0043,61.9482,1439500.0],["2022-06-21",63.0403,63.0403,61.1154,61.2357,942500.0],["2022-06-22",60.5786,62.0038,59.8753,60.0604,1347400.0],["2022-06-23",60.6156,60.8331,58.2003,59.8383,1241600.0],["2022-06-24",60.9488,63.7204,60.6064,63.6418,1557100.0],["2022-06-27",63.2346,64.197,62.9292,63.1605,517700.0],["2022-06-28",64.0027,65.352,62.4248,62.448,753500.0],["2022-06-29",61.7817,62.05,60.7729,61.6984,645800.0],["2022-06-30",60.5508,61.8094,59.5884,60.8192,909200.0],["2022-07-01",60.7267,62.3647,60.6804,62.2351,483100.0],["2022-07-05",60.7267,61.7539,59.9262,61.7076,759900.0],["2022-07-06",61.8835,62.1796,59.6254,60.3843,762400.0],["2022-07-07",61.4207,62.4387,60.8701,61.5688,735800.0],["2022-07-08",61.6151,61.8048,60.3658,60.6526,482400.0],["2022-07-11",60.3472,60.921,59.6532,60.5046,597200.0],["2022-07-12",60.5879,62.1703,60.1992,60.5231,357000.0],["2022-07-13",59.283,61.1524,59.1905,60.6619,497000.0],["2022-07-14",59.8568,60.412,59.3941,59.8383,677000.0],["2022-07-15",60.5879,61.2264,59.7827,60.9858,449500.0],["2022-07-18",61.5781,62.758,61.0321,61.1616,680400.0],["2022-07-19",62.3554,64.197,62.2166,64.049,512600.0],["2022-07-20",63.5955,65.3261,63.3318,64.6598,673400.0],["2022-07-21",64.0305,64.6875,63.2623,64.5024,569700.0],["2022-07-22",65.0207,65.5482,63.9842,64.743,627200.0],["2022-07-25",65.2058,65.7795,64.4006,65.2798,641600.0],["2022-07-26",64.9189,65.3631,63.9564,64.0767,823000.0],["2022-07-27",65.1132,66.9178,62.7996,64.123,1494400.0],["2022-07-28",63.614,64.5117,62.3924,63.614,1016800.0],["2022-07-29",63.4382,64.4099,62.5498,64.2341,1038600.0],["2022-08-01",63.4382,64.4284,63.068,63.7066,646900.0],["2022-08-02",63.1791,63.6603,62.175,63.2161,780500.0],["2022-08-03",63.5215,64.3451,63.3179,63.7621,386200.0],["2022-08-04",63.7621,63.8269,62.957,63.4937,401100.0],["2022-08-05",62.6701,63.9934,62.5405,62.8089,413200.0],["2022-08-08",63.4474,64.3775,63.1096,63.577,480800.0],["2022-08-09",63.4382,63.739,62.6423,63.3456,618800.0],["2022-08-10",64.6783,65.3168,63.4752,63.7528,566600.0],["2022-08-11",64.5765,65.2798,63.4474,63.7528,598000.0],["2022-08-12",64.3914,66.3255,64.309,65.7795,1238500.0],["2022-08-15",65.252,65.9646,65.2104,65.5204,720700.0],["2022-08-16",65.2428,66.6864,65.1225,66.5199,711300.0],["2022-08-17",65.7795,66.1034,65.2798,65.7795,330800.0],["2022-08-18",65.6962,67.0751,65.34,66.9641,465600.0],["2022-08-19",66.2515,66.5522,64.6968,64.8911,604000.0],["2022-08-22",63.4752,64.0675,63.1189,63.3549,691900.0],["2022-08-23",63.4752,64.5857,63.4752,63.8269,437900.0],["2022-08-24",63.7158,64.4654,63.6973,64.2896,686600.0],["2022-08-25",64.6227,65.5204,64.2526,64.595,519100.0],["2022-08-26",64.3821,64.7338,61.7354,61.7632,501300.0],["2022-08-29",60.958,62.1426,60.7359,61.7261,581000.0],["2022-08-30",62.3554,62.4942,60.4213,60.5879,1472200.0],["2022-08-31",60.7082,61.3282,60.3565,60.4676,1180600.0],["2022-09-01",59.8845,60.0048,58.2419,59.5606,789600.0],["2022-09-02",60.264,61.1431,59.5606,60.5786,1062500.0],["2022-09-06",60.8562,61.194,58.3021,59.0331,1031100.0],["2022-09-07",58.774,61.4716,58.6537,61.3374,547800.0],["2022-09-08",60.847,61.8464,60.2547,61.8002,693500.0],["2022-09-09",62.559,63.7621,62.3369,63.6418,678600.0],["2022-09-12",64.1137,64.632,62.9755,63.031,652200.0],["2022-09-13",61.3109,62.4266,60.0742,60.2695,1038000.0],["2022-09-14",60.7158,62.6126,59.9627,62.5661,1129500.0],["2022-09-15",62.6498,63.6214,62.25,62.8543,970000.0],["2022-09-16",62.1012,62.1012,59.9069,60.0556,2891400.0],["2022-09-19",59.5907,61.8595,59.4773,61.5991,1155200.0],["2022-09-20",61.3667,61.8223,60.9018,61.1807,1154200.0],["2022-09-21",61.3202,61.3202,58.5773,58.6609,1196900.0],["2022-09-22",58.6052,58.7958,56.0482,56.2063,1189000.0],["2022-09-23",55.2672,55.7693,54.7651,55.5089,1175000.0],["2022-09-26",55.8065,56.4759,54.6861,55.0626,1283400.0],["2022-09-27",56.1784,57.2941,55.5089,55.9924,1221100.0],["2022-09-28",56.4573,59.3583,55.9366,58.7725,1613500.0],["2022-09-29",57.8334,58.5168,56.7921,57.6754,973300.0],["2022-09-30",57.071,58.6423,56.4573,57.0431,992800.0],["2022-10-03",57.694,58.4657,56.4759,57.7869,741500.0],["2022-10-04",58.8004,60.1672,58.7725,59.9534,738700.0],["2022-10-05",58.9957,60.0835,58.5494,59.9534,740500.0],["2022-10-06",59.8976,60.4229,59.3071,59.6465,636400.0],["2022-10-07",58.9213,59.005,57.9357,58.8748,565400.0],["2022-10-10",59.2002,59.6,58.4192,59.2095,794100.0],["2022-10-11",59.6651,60.7065,58.3913,60.0742,1158700.0],["2022-10-12",60.1021,61.3016,59.4048,60.6786,542700.0],["2022-10-13",59.5257,62.5568,59.0608,62.3058,868500.0],["2022-10-14",62.7799,63.9329,62.2035,62.3801,1322200.0],["2022-10-17",63.1426,64.2165,63.0217,63.3192,1043900.0],["2022-10-18",65.0858,66.3968,64.4815,64.7232,886700.0],["2022-10-19",64.4164,65.6902,64.1189,64.7883,777600.0],["2022-10-20",64.9836,66.2202,63.5563,63.8492,846800.0],["2022-10-21",63.4122,65.6902,63.1891,65.2439,891100.0],["2022-10-24",65.3555,65.9041,64.5931,65.6437,964700.0],["2022-10-25",65.6995,67.6149,65.2393,66.9176,996300.0],["2022-10-26",67.68,70.1904,67.4103,68.5447,1227200.0],["2022-10-27",69.4373,70.9993,69.1398,69.4187,918400.0],["2022-10-28",69.1212,70.8878,68.4982,70.8134,619300.0],["2022-10-31",70.5158,71.269,70.0695,70.5995,915900.0],["2022-11-01",71.5015,71.5015,69.084,69.8557,779800.0],["2022-11-02",69.177,69.5675,67.6707,67.8938,920600.0],["2022-11-03",67.5219,68.2936,66.5828,66.9082,1374200.0],["2022-11-04",68.1914,68.2658,66.1784,66.9082,937900.0],["2022-11-07",67.3545,67.3545,65.0486,66.1458,1295500.0],["2022-11-08",66.3783,67.1825,65.5972,66.2946,869100.0],["2022-11-09",65.6716,66.9361,65.1602,66.2295,638000.0],["2022-11-10",68.461,69.0375,67.6428,67.8938,1662100.0],["2022-11-11",68.5633,69.5814,68.0194,68.2007,1114900.0],["2022-11-14",67.6893,68.6191,67.2244,67.2895,899000.0],["2022-11-15",68.2937,68.9166,67.4103,67.8474,748900.0],["2022-11-16",67.2523,68.8701,67.2523,68.8143,596000.0],["2022-11-17",67.5777,67.8009,66.8385,67.5498,610100.0],["2022-11-18",68.5168,68.6563,67.6614,68.1356,621800.0],["2022-11-21",67.9217,68.6656,67.6893,67.6986,449700.0],["2022-11-22",67.931,69.3536,67.6382,68.9352,529700.0],["2022-11-23",68.8422,69.2234,67.5312,67.6335,498400.0],["2022-11-25",67.6986,68.6935,67.4754,68.1635,231600.0],["2022-11-28",67.7822,68.2193,66.4712,66.5456,664200.0],["2022-11-29",66.2295,67.9868,66.2295,67.7916,584900.0],["2022-11-30",67.7265,68.4145,67.0803,68.1728,1124900.0],["2022-12-01",68.6377,69.2188,67.9961,68.1263,558200.0],["2022-12-02",67.1872,68.0798,67.1872,67.6521,1101400.0],["2022-12-05",67.4382,67.4382,66.6479,66.7316,458300.0],["2022-12-06",66.3318,66.6386,65.0765,66.0435,682900.0],["2022-12-07",65.653,66.2741,65.653,65.8204,615200.0],["2022-12-08",66.4805,67.3174,66.4248,67.243,534500.0],["2022-12-09",67.1872,67.4382,66.8804,67.1035,522800.0],["2022-12-12",67.1686,67.4196,66.7037,67.1407,787400.0],["2022-12-13",68.6537,68.9339,66.8885,67.3648,1209000.0],["2022-12-14",67.1407,67.7944,66.0667,66.6177,571700.0],["2022-12-15",66.8045,67.0286,65.5904,66.6644,1489500.0],["2022-12-16",65.8892,66.2535,64.8059,65.7398,1477400.0],["2022-12-19",65.8425,66.2254,64.0961,64.3015,981600.0],["2022-12-20",64.2829,65.2448,64.2829,64.7965,607300.0],["2022-12-21",65.2261,65.7585,64.3482,64.7592,616100.0],["2022-12-22",64.4323,64.8526,63.1995,64.563,790400.0],["2022-12-23",64.3109,65.7678,64.2735,65.5343,823400.0],["2022-12-27",65.5997,65.9733,65.2635,65.6651,686300.0],["2022-12-28",65.5717,66.2068,64.7685,64.8339,915700.0],["2022-12-29",65.03,66.1134,64.9646,65.8986,452700.0],["2022-12-30",65.497,66.7578,65.4129,66.599,529100.0],["2023-01-03",67.1687,67.533,64.9553,65.3008,606500.0],["2023-01-04",65.9266,67.2808,65.9266,66.3469,1234400.0],["2023-01-05",65.8892,66.2348,65.3662,65.5623,645500.0],["2023-01-06",66.0106,67.3648,66.0106,67.0847,787700.0],["2023-01-09",66.9072,67.1407,65.525,65.525,1019600.0],["2023-01-10",65.2261,65.8519,64.8619,65.7398,714700.0],["2023-01-11",65.8145,67.2061,65.8145,67.094,603800.0],["2023-01-12",67.3929,67.9159,66.8605,67.7478,573200.0],["2023-01-13",67.4115,68.9525,67.3648,68.7657,541300.0],["2023-01-17",68.5042,69.3915,68.3268,68.3548,886700.0],["2023-01-18",68.7564,69.5409,67.8131,67.8412,426100.0],["2023-01-19",67.4489,69.0459,67.4209,68.8965,639200.0],["2023-01-20",68.8591,70.6336,68.635,70.3534,665600.0],["2023-01-23",70.4001,71.3247,69.8211,71.2967,554600.0],["2023-01-24",71.0632,71.3527,70.3628,71.2407,565900.0],["2023-01-25",70.6056,72.3147,70.5402,72.1653,746600.0],["2023-01-26",72.4268,72.8751,72.0999,72.5295,469500.0],["2023-01-27",72.3801,72.9124,71.5862,71.7357,634100.0],["2023-01-30",71.3247,72.1653,70.8017,70.9418,649900.0],["2023-01-31",70.9418,72.4455,70.8858,72.3894,615100.0],["2023-02-01",72.0158,73.2346,71.3528,72.8657,607000.0],["2023-02-02",73.2486,74.0378,72.6322,73.1179,611000.0],["2023-02-03",72.3894,73.5382,72.1653,73.1739,599300.0],["2023-02-06",72.7256,73.3701,72.4408,72.9311,607100.0],["2023-02-07",72.6509,74.1732,72.0719,74.0425,489500.0],["2023-02-08",73.6876,73.9304,73.202,73.6316,477400.0],["2023-02-09",74.3787,74.6309,72.9404,72.9498,582100.0],["2023-02-10",72.4548,72.9218,71.2967,71.5582,642000.0],["2023-02-13",71.5582,72.9124,71.4788,72.3707,576700.0],["2023-02-14",72.296,74.2293,72.0672,73.8557,768000.0],["2023-02-15",73.8557,75.6489,73.711,75.5275,1268300.0],["2023-02-16",73.6876,74.5188,70.9745,72.4081,1884000.0],["2023-02-17",72.0812,72.5388,71.3621,72.2306,985400.0],["2023-02-21",71.9318,72.2774,70.8951,71.2687,699200.0],["2023-02-22",71.6516,72.3848,71.4135,71.5022,570600.0],["2023-02-23",71.5395,72.9965,71.3994,72.6042,535600.0],["2023-02-24",71.8758,72.4034,71.4462,72.0159,665500.0],["2023-02-27",72.8377,73.0478,72.0999,72.1466,539500.0],["2023-02-28",72.0532,72.6089,71.8944,71.9318,509000.0],["2023-03-01",72.1559,72.5202,71.9598,72.1933,564400.0],["2023-03-02",72.2307,73.3794,72.1793,73.1086,363300.0],["2023-03-03",74.0145,74.1172,72.5949,73.0805,729400.0],["2023-03-06",73.2206,73.753,72.9404,73.23,527000.0],["2023-03-07",73.3047,73.7483,71.717,71.773,582300.0],["2023-03-08",71.7357,72.0252,70.5869,71.1286,856000.0],["2023-03-09",70.9792,71.3061,67.4022,67.5236,826100.0],["2023-03-10",67.2434,68.2054,66.0387,66.3375,818700.0],["2023-03-13",64.8712,65.2635,62.7886,63.6945,1064500.0],["2023-03-14",65.1777,65.6565,63.9432,64.5863,976000.0],["2023-03-15",63.3659,63.5537,62.3427,63.3284,1065700.0],["2023-03-16",62.8871,63.9526,62.6431,63.854,845900.0],["2023-03-17",63.3565,63.6194,61.8733,62.399,1347900.0],["2023-03-20",62.8965,64.5394,62.7088,64.4924,2129200.0],["2023-03-21",65.4875,66.1822,65.051,65.6565,877000.0],["2023-03-22",65.2904,65.2904,63.4692,63.5161,828900.0],["2023-03-23",63.7508,64.0465,61.3617,61.8451,1377400.0],["2023-03-24",61.0753,61.3007,60.1037,60.9627,1975600.0],["2023-03-27",61.939,61.939,60.6154,60.6905,1813500.0],["2023-03-28",60.2868,61.0941,60.1272,60.9064,892600.0],["2023-03-29",61.4884,61.9766,61.2866,61.9578,836500.0],["2023-03-30",62.6149,63.1782,62.2112,62.521,718800.0],["2023-03-31",63.0186,64.0043,62.9951,63.6945,1321600.0],["2023-04-03",63.5067,63.6738,62.8027,63.0092,993600.0],["2023-04-04",63.2533,63.2533,62.1549,62.859,640400.0],["2023-04-05",62.981,62.981,62.2019,62.6618,1244400.0],["2023-04-06",62.981,62.981,62.169,62.8027,1165900.0],["2023-04-10",62.5398,63.5631,62.5398,62.7182,779700.0],["2023-04-11",63.0186,63.6194,62.5961,63.1969,1057100.0],["2023-04-12",63.6945,63.7696,62.0141,62.1643,968300.0],["2023-04-13",62.5398,63.2814,62.2957,63.0186,954700.0],["2023-04-14",63.028,63.3753,62.0047,62.7182,1038400.0],["2023-04-17",62.69,63.6194,62.5304,63.5818,1284200.0],["2023-04-18",63.9667,64.2483,63.6663,63.732,809400.0],["2023-04-19",63.4692,64.5206,63.4363,64.4924,1027200.0],["2023-04-20",64.3798,64.5985,64.0043,64.5394,652700.0],["2023-04-21",64.483,64.8491,63.5349,64.7271,943100.0],["2023-04-24",64.8773,65.2528,64.3,64.7177,918300.0],["2023-04-25",64.4924,64.5206,63.61,63.6569,1171100.0],["2023-04-26",63.6851,63.9104,60.9486,61.5447,1345100.0],["2023-04-27",61.9578,63.763,61.5917,62.7088,2128600.0],["2023-04-28",62.5398,64.5675,62.2206,64.0418,1210600.0],["2023-05-01",63.9292,65.3749,63.7696,64.9149,955800.0],["2023-05-02",64.7177,65.1965,63.1594,64.9618,1074000.0],["2023-05-03",65.1214,65.5814,64.3985,64.4924,1100600.0],["2023-05-04",64.2389,64.4642,63.0796,63.1031,1103600.0],["2023-05-05",64.1826,64.2765,62.8684,64.1263,924000.0],["2023-05-08",64.3422,64.7083,63.1265,63.4316,940100.0],["2023-05-09",63.272,63.8165,62.23,63.1969,871400.0],["2023-05-10",63.4504,63.8071,61.4321,62.1267,1161300.0],["2023-05-11",61.8451,61.8451,61.0519,61.6855,1316300.0],["2023-05-12",61.7606,61.9953,60.6952,60.9721,710000.0],["2023-05-15",61.1223,61.9859,60.7656,61.8264,869100.0],["2023-05-16",61.6668,62.3802,60.8547,61.1598,1005900.0],["2023-05-17",61.4321,62.981,61.341,62.1174,991900.0],["2023-05-18",62.0047,63.1782,61.7043,62.9904,776100.0],["2023-05-19",62.9247,63.3143,61.7982,62.2957,1431500.0],["2023-05-22",62.1643,62.3802,61.6104,61.6292,632000.0],["2023-05-23",61.2537,69.3739,59.7893,64.7834,5609100.0],["2023-05-24",64.9148,66.6515,64.4079,66.4075,2575800.0],["2023-05-25",66.5671,67.4589,66.0226,66.6703,1751900.0],["2023-05-26",66.3981,66.7642,65.816,66.154,1009500.0],["2023-05-30",66.154,66.6703,64.6051,64.7083,1029600.0],["2023-05-31",64.6896,64.6942,62.9341,64.07,1191300.0],["2023-06-01",64.07,65.5063,63.6006,65.1214,862900.0],["2023-06-02",65.7034,67.7311,65.5204,67.5434,981400.0],["2023-06-05",67.074,68.116,66.8205,67.3932,979500.0],["2023-06-06",67.2617,69.5054,67.1115,69.2988,1147000.0],["2023-06-07",69.5992,70.0029,68.8248,69.1486,932800.0],["2023-06-08",69.1205,69.158,67.5058,67.8062,1462100.0],["2023-06-09",67.4495,67.534,66.7642,67.3087,815500.0],["2023-06-12",67.6091,67.6842,66.4779,67.0364,672800.0],["2023-06-13",67.3572,67.7817,66.9563,67.4893,797000.0],["2023-06-14",67.8006,68.1213,66.1025,66.1685,763800.0],["2023-06-15",65.7251,66.1685,65.1969,65.9233,896000.0],["2023-06-16",66.1968,66.1968,64.8572,64.9705,1330700.0],["2023-06-20",64.8101,64.8384,63.3101,63.9327,981100.0],["2023-06-21",63.8101,64.5176,63.3007,64.1025,990700.0],["2023-06-22",64.0648,64.1874,63.329,63.6969,725000.0],["2023-06-23",62.9327,63.2252,62.046,62.6686,1959800.0],["2023-06-26",62.2912,63.2912,62.2535,62.2724,610400.0],["2023-06-27",62.0931,63.2912,61.829,63.2441,1074700.0],["2023-06-28",63.0554,63.3931,62.6214,63.2441,711200.0],["2023-06-29",63.2724,64.6214,63.2724,64.4044,328400.0],["2023-06-30",64.7818,65.5176,64.4214,64.6874,687300.0],["2023-07-03",64.4799,65.0459,64.0837,64.1025,369100.0],["2023-07-05",63.8855,64.4799,63.2535,64.4138,783700.0],["2023-07-06",63.7346,65.1686,63.3384,65.0931,836500.0],["2023-07-07",64.9233,66.593,64.8195,65.81,1019800.0],["2023-07-10",65.81,67.3666,65.6402,67.3477,787300.0],["2023-07-11",68.3006,70.7062,68.3006,69.6402,1480000.0],["2023-07-12",70.2251,70.5005,68.7911,69.0647,1170600.0],["2023-07-13",69.1685,69.9703,68.7817,69.376,2313700.0],["2023-07-14",69.3288,69.6685,68.4043,69.593,883600.0],["2023-07-17",69.1873,70.1732,69.1873,70.093,762100.0],["2023-07-18",70.093,71.3854,69.8854,71.3665,621400.0],["2023-07-19",71.1779,71.6118,70.4185,70.7062,935000.0],["2023-07-20",70.8666,71.2156,70.5081,70.7345,748600.0],["2023-07-21",71.3005,71.4703,70.6496,70.6684,730900.0],["2023-07-24",70.4609,70.6213,69.4845,70.1024,1198700.0],["2023-07-25",69.3383,70.2911,68.6543,70.0081,1545700.0],["2023-07-26",70.1496,70.7251,69.4043,70.1402,1286600.0],["2023-07-27",70.0741,73.2156,70.0741,71.442,1233700.0],["2023-07-28",72.1496,73.7156,71.9892,73.6495,961600.0],["2023-07-31",73.4986,74.4608,73.1118,73.508,817000.0],["2023-08-01",72.9514,73.692,72.4892,73.3571,1076200.0],["2023-08-02",72.8854,73.3524,72.5646,72.6495,582200.0],["2023-08-03",71.8477,72.3382,70.3666,71.5269,872700.0],["2023-08-04",71.9326,72.0835,70.876,71.0647,832400.0],["2023-08-07",71.3665,72.0646,71.0364,71.0647,885300.0],["2023-08-08",70.5835,72.2911,70.1496,72.1401,518500.0],["2023-08-09",72.3665,72.7533,71.9326,72.376,635600.0],["2023-08-10",72.8005,73.1609,72.0647,72.0647,530100.0],["2023-08-11",71.7533,72.3665,71.7533,72.1967,398200.0],["2023-08-14",72.0458,72.225,71.1024,71.5646,633100.0],["2023-08-15",71.2533,71.7439,70.9467,71.0835,404600.0],["2023-08-16",70.8194,71.442,70.5175,70.7722,792100.0],["2023-08-17",70.9703,71.1118,69.9043,70.0458,836600.0],["2023-08-18",69.4609,70.2958,69.1307,70.0458,916900.0],["2023-08-21",69.9515,70.2911,68.5741,68.7062,741100.0],["2023-08-22",68.8006,69.6307,68.5081,69.3194,393100.0],["2023-08-23",69.4609,70.4798,69.2439,70.0553,538800.0],["2023-08-24",69.5647,70.659,69.4609,69.5081,536800.0],["2023-08-25",69.5647,69.9326,69.0836,69.1873,312300.0],["2023-08-28",69.2157,70.4798,69.2157,70.159,349100.0],["2023-08-29",70.3005,72.0269,70.0458,71.942,478500.0],["2023-08-30",71.8571,72.5835,71.6684,71.7816,969400.0],["2023-08-31",72.0552,72.2061,71.0835,71.1213,749400.0],["2023-09-01",71.5647,72.8854,71.5647,72.7439,530100.0],["2023-09-05",72.5175,72.541,71.7628,71.7628,538000.0],["2023-09-06",71.4703,72.3854,71.1967,71.8665,423400.0],["2023-09-07",71.876,71.9892,70.5364,70.6873,553000.0],["2023-09-08",70.9798,72.376,70.8571,72.225,539000.0],["2023-09-11",72.5835,72.8571,71.2439,71.508,857100.0],["2023-09-12",71.328,72.0104,71.1763,71.2995,851200.0],["2023-09-13",71.0816,71.5223,70.0011,70.0959,453500.0],["2023-09-14",70.6172,71.0057,70.1338,70.9868,525900.0],["2023-09-15",70.6456,71.5223,70.3328,70.5603,1486800.0],["2023-09-18",70.4845,71.0816,70.4182,70.7499,760300.0],["2023-09-19",70.6266,70.693,69.2524,69.4419,981400.0],["2023-09-20",69.7642,70.6172,69.5396,69.8305,1044600.0],["2023-09-21",69.3093,69.3093,68.1909,68.1909,346200.0],["2023-09-22",68.3141,68.7595,67.9634,68.0013,625500.0],["2023-09-25",67.6696,68.3141,66.9588,67.2905,588200.0],["2023-09-26",66.8641,67.4232,66.1533,66.1912,822500.0],["2023-09-27",66.4091,66.8451,65.6983,65.8784,761400.0],["2023-09-28",65.8689,67.101,65.4614,66.9114,758700.0],["2023-09-29",67.1579,67.3853,65.5656,65.9068,1402400.0],["2023-10-02",66.2196,66.4186,64.2862,64.5136,732900.0],["2023-10-03",64.1251,64.4094,63.2057,63.3384,761600.0],["2023-10-04",63.4521,64.1914,63.1773,63.8786,670100.0],["2023-10-05",63.7744,64.144,63.0256,63.7554,790200.0],["2023-10-06",63.3384,64.7411,63.1299,64.0492,508300.0],["2023-10-09",63.4142,63.8313,62.2011,63.7365,563800.0],["2023-10-10",64.3146,66.466,64.3146,65.9352,999700.0],["2023-10-11",66.1769,66.5513,64.7363,65.4614,690700.0],["2023-10-12",65.3666,65.523,63.9829,64.5326,440200.0],["2023-10-13",64.4947,64.9306,63.8313,63.9829,615400.0],["2023-10-16",64.6084,65.7647,64.6084,65.4898,497400.0],["2023-10-17",72.9771,74.3892,69.1955,71.3564,5950100.0],["2023-10-18",70.6645,70.6645,69.5272,70.2096,1376400.0],["2023-10-19",70.1149,70.6266,69.1387,69.6125,987900.0],["2023-10-20",69.3946,70.3707,68.8449,69.8116,1220500.0],["2023-10-23",69.6599,70.1243,68.9776,69.205,1168700.0],["2023-10-24",69.8969,70.7498,69.5651,70.276,1699100.0],["2023-10-25",69.7547,70.9868,69.3093,69.3567,822300.0],["2023-10-26",69.9727,70.9347,68.1435,68.5226,1219000.0],["2023-10-27",69.0344,69.0581,66.6745,67.2242,1269900.0],["2023-10-30",68.2194,68.5416,67.2195,67.8592,1033300.0],["2023-10-31",67.5749,69.205,67.1294,68.6174,866900.0],["2023-11-01",68.7596,68.8069,67.6507,68.7596,929700.0],["2023-11-02",69.1481,69.5841,68.1103,69.3472,607600.0],["2023-11-03",70.039,71.2332,69.7831,70.8162,783500.0],["2023-11-06",71.0057,71.7545,70.6551,71.1195,1052700.0],["2023-11-07",70.7025,72.906,70.1528,72.1715,1237700.0],["2023-11-08",72.3042,72.6643,71.2996,71.3469,757800.0],["2023-11-09",71.726,72.1194,71.129,71.726,702300.0],["2023-11-10",71.6976,72.9202,71.4228,72.7401,898700.0],["2023-11-13",72.579,73.3183,72.2283,72.2473,909200.0],["2023-11-14",73.2993,74.1333,73.2614,73.4983,934500.0],["2023-11-15",73.6879,74.2376,72.7686,72.7875,1128700.0],["2023-11-16",72.2568,72.925,71.8729,72.5695,648900.0],["2023-11-17",72.7875,74.3513,72.5032,74.0101,669300.0],["2023-11-20",73.9532,74.0622,73.195,73.8774,514400.0],["2023-11-21",73.5078,73.9627,73.0766,73.2898,734500.0],["2023-11-22",74.0101,74.1618,73.4699,74.0291,569300.0],["2023-11-24",74.1712,74.5646,73.9533,74.0006,226400.0],["2023-11-27",73.9343,74.6072,73.5362,73.9438,822700.0],["2023-11-28",73.7448,74.0812,73.3372,73.9248,614100.0],["2023-11-29",74.0291,74.7067,73.214,73.3088,1132600.0],["2023-11-30",73.5742,73.83,73.0813,73.2993,842100.0],["2023-12-01",73.432,74.9105,73.214,74.8631,1093300.0],["2023-12-04",74.9294,75.4744,74.0859,74.1238,766400.0],["2023-12-05",73.8206,74.9389,72.996,73.0339,684700.0],["2023-12-06",73.6121,73.83,73.015,73.2614,593400.0],["2023-12-07",73.451,74.5504,73.3372,74.3608,551900.0],["2023-12-08",74.2755,74.7494,73.9864,74.2281,1112100.0],["2023-12-11",74.484,75.7635,74.484,75.4033,1554700.0],["2023-12-12",76.5361,76.6408,74.3895,74.4418,1364100.0],["2023-12-13",74.1277,75.5889,73.5565,75.4414,1262300.0],["2023-12-14",76.6313,77.8022,74.261,74.4418,1548400.0],["2023-12-15",74.004,74.9035,73.4614,74.1372,1707700.0],["2023-12-18",74.2515,75.6603,73.8802,75.3557,670600.0],["2023-12-19",75.9078,76.5457,75.5747,75.8412,699500.0],["2023-12-20",75.4128,76.341,75.1749,75.2605,862800.0],["2023-12-21",75.8317,76.2601,75.2224,75.7079,586100.0],["2023-12-22",76.2125,76.4933,75.4367,75.8317,529100.0],["2023-12-26",75.5842,76.6599,75.5842,76.5361,357200.0],["2023-12-27",76.6408,77.0216,76.0697,76.6504,341400.0],["2023-12-28",76.6504,77.0073,76.3933,76.974,320200.0],["2023-12-29",76.7646,77.4119,76.46,76.5457,484600.0],["2024-01-02",76.3838,77.231,76.0982,76.4124,782200.0],["2024-01-03",75.4319,76.0792,75.1178,75.3367,692000.0],["2024-01-04",75.3462,76.0792,74.8512,75.7841,770800.0],["2024-01-05",75.4985,76.8503,75.3176,76.1839,385300.0],["2024-01-08",76.2505,77.3834,76.0506,77.3834,617900.0],["2024-01-09",76.8408,77.2929,76.3362,76.736,406400.0],["2024-01-10",76.736,77.3167,76.0982,77.1358,618500.0],["2024-01-11",77.0026,77.3453,76.4981,76.9264,698800.0],["2024-01-12",77.2025,77.5928,76.1363,76.3743,434300.0],["2024-01-16",75.9174,76.0649,75.6413,75.8603,405800.0],["2024-01-17",75.2034,75.7841,75.1272,75.4128,409800.0],["2024-01-18",75.5366,76.1744,75.3843,75.9364,353400.0],["2024-01-19",76.1363,76.7598,75.5461,76.5361,384600.0],["2024-01-22",76.6504,76.717,75.608,75.7175,713800.0],["2024-01-23",75.7555,75.9412,74.2991,74.7274,839100.0],["2024-01-24",75.2605,75.2986,74.0325,74.1277,653100.0],["2024-01-25",74.6132,75.2605,74.4895,75.0797,733800.0],["2024-01-26",75.3081,76.2601,75.0321,75.9174,344100.0],["2024-01-29",75.7555,76.4409,75.2986,76.4219,449400.0],["2024-01-30",75.7175,76.3458,75.3081,75.8983,501100.0],["2024-01-31",75.3462,76.003,74.0516,74.1848,642900.0],["2024-02-01",74.3276,75.4128,73.9564,75.3938,558500.0],["2024-02-02",74.9654,75.5461,74.6322,75.1749,514100.0],["2024-02-05",74.775,74.9083,74.0582,74.4514,412000.0],["2024-02-06",74.5942,75.2415,74.4847,74.9178,246500.0],["2024-02-07",74.5942,75.8364,74.1944,75.2415,397700.0],["2024-02-08",75.6032,75.8983,75.0035,75.013,520300.0],["2024-02-09",74.9845,76.7931,74.5371,76.0602,417300.0],["2024-02-12",76.0602,76.2886,75.2034,76.1649,436200.0],["2024-02-13",74.7846,75.4128,73.9183,74.8417,373800.0],["2024-02-14",75.2891,75.4604,74.4038,74.499,435700.0],["2024-02-15",74.7274,76.0754,73.4709,75.7079,803900.0],["2024-02-16",75.3557,76.2553,74.9083,74.9083,554500.0],["2024-02-20",74.6513,76.3648,74.6513,75.9745,611400.0],["2024-02-21",76.1744,77.0454,75.765,76.5361,647900.0],["2024-02-22",75.9174,76.9455,75.9174,76.2601,508200.0],["2024-02-23",76.4885,76.5076,75.508,75.6699,415700.0],["2024-02-26",75.3367,75.6413,73.9659,74.5751,653800.0],["2024-02-27",74.6037,74.9464,73.7374,73.7755,454700.0],["2024-02-28",73.528,74.4323,73.309,73.7184,495200.0],["2024-02-29",73.7279,73.9468,72.4904,72.8711,869300.0],["2024-03-01",73.2995,73.4709,72.2143,72.319,601900.0],["2024-03-04",71.8145,73.2139,71.2719,71.9668,800000.0],["2024-03-05",71.9382,72.5285,71.4432,71.4623,664400.0],["2024-03-06",71.824,72.4809,71.2909,71.31,939500.0],["2024-03-07",71.4528,72.8331,71.4528,72.6712,603400.0],["2024-03-08",72.9378,74.3086,72.2905,72.4237,511600.0],["2024-03-11",71.9859,74.7179,70.7864,74.1753,2031700.0],["2024-03-12",73.9183,75.984,73.6517,75.8888,1291300.0],["2024-03-13",75.8698,76.2601,74.6608,74.8607,1172700.0],["2024-03-14",74.6981,75.4251,73.8994,74.8033,697000.0],["2024-03-15",74.4494,75.1381,74.0285,74.9851,1661700.0],["2024-03-18",74.8129,74.9085,73.6363,73.7894,1320700.0],["2024-03-19",73.885,74.4972,73.3302,74.2868,732000.0],["2024-03-20",74.2868,74.3824,73.0815,74.0668,857300.0],["2024-03-21",74.2868,74.3346,72.6702,73.005,1141200.0],["2024-03-22",73.5694,73.5694,72.2302,72.3928,665500.0],["2024-03-25",72.9285,73.3015,72.4023,72.5745,489300.0],["2024-03-26",72.5554,72.7324,72.2206,72.3354,373800.0],["2024-03-27",72.718,73.4737,72.6128,73.3685,581700.0],["2024-03-28",73.5694,73.8085,73.0145,73.4163,679200.0],["2024-04-01",73.2345,73.2919,72.0771,72.1441,561900.0],["2024-04-02",72.0006,72.2015,70.6518,70.9101,690700.0],["2024-04-03",70.6231,71.1779,69.8866,70.6518,809500.0],["2024-04-04",71.2066,71.2066,69.4083,69.59,676900.0],["2024-04-05",69.6187,70.2979,69.5039,69.8387,787900.0],["2024-04-08",70.0588,70.8431,69.8388,70.537,642400.0],["2024-04-09",70.3936,70.9101,70.2692,70.8718,690200.0],["2024-04-10",70.5849,70.7188,69.4944,69.8387,576800.0],["2024-04-11",69.8388,70.6518,69.724,70.2692,420700.0],["2024-04-12",69.4848,69.944,68.8726,69.0352,448800.0],["2024-04-15",69.5805,69.6235,68.2126,68.3943,737800.0],["2024-04-16",68.1361,68.7578,67.6291,67.9543,856300.0],["2024-04-17",67.4378,68.0213,66.4238,66.4429,667400.0],["2024-04-18",66.7108,67.036,66.2708,66.2995,569200.0],["2024-04-19",66.0795,66.9308,66.0508,66.883,910800.0],["2024-04-22",67.1317,67.5526,66.1751,66.8734,919700.0],["2024-04-23",67.0073,68.49,66.9404,68.3943,808800.0],["2024-04-24",69.0448,69.5231,68.2796,68.8344,888800.0],["2024-04-25",68.2413,73.1293,68.2413,72.0867,1894200.0],["2024-04-26",71.8475,72.6319,70.5275,70.5849,1165900.0],["2024-04-29",70.5944,71.6371,70.1669,71.0632,848300.0],["2024-04-30",70.824,71.4984,70.1353,70.317,937400.0],["2024-05-01",69.8483,70.6805,69.6283,69.7622,893600.0],["2024-05-02",70.4127,71.1301,70.1449,70.671,573800.0],["2024-05-03",71.1301,71.3692,69.7574,70.0683,567300.0],["2024-05-06",70.4031,71.6467,70.1822,71.6275,705800.0],["2024-05-07",71.5988,71.991,70.8431,70.9484,909700.0],["2024-05-08",70.7092,70.7714,69.2744,69.4083,468200.0],["2024-05-09",68.9874,69.8292,68.3752,69.7144,440900.0],["2024-05-10",70.0779,70.2644,69.1022,69.2266,643300.0],["2024-05-13",69.6666,70.0301,67.6387,67.7343,1178900.0],["2024-05-14",67.9352,68.6144,67.61,67.7439,896500.0],["2024-05-15",67.8013,67.9926,66.7299,66.9117,697800.0],["2024-05-16",67.2369,68.3848,66.9404,68.2795,1184800.0],["2024-05-17",68.3561,68.3991,67.3852,67.9065,679300.0],["2024-05-20",67.9161,68.5216,67.6291,67.763,599600.0],["2024-05-21",67.6195,68.27,67.3278,67.8013,730700.0],["2024-05-22",67.2273,68.3083,66.8591,67.2943,798400.0],["2024-05-23",67.3613,67.3613,66.2899,66.3186,797900.0],["2024-05-24",66.4429,67.6387,66.4429,67.2943,486800.0],["2024-05-28",67.2847,67.6291,66.2899,66.529,511200.0],["2024-05-29",65.9168,65.9934,64.7307,64.8072,727800.0],["2024-05-30",64.8646,65.5725,64.8646,65.2377,486500.0],["2024-05-31",65.582,67.7104,65.582,67.6865,1115000.0],["2024-06-03",67.7248,68.5139,66.7395,67.3613,532400.0],["2024-06-04",67.0456,69.0735,67.0456,67.2178,1033800.0],["2024-06-05",67.2178,67.5382,65.7829,66.2803,879300.0],["2024-06-06",66.156,67.6769,66.0508,67.2752,920500.0],["2024-06-07",66.9404,68.5952,66.883,68.05,919300.0],["2024-06-10",67.6004,68.4804,67.4378,68.2604,798000.0],["2024-06-11",67.7152,68.9492,67.3517,68.8822,758200.0],["2024-06-12",69.5613,70.6136,69.2361,69.657,1160500.0],["2024-06-13",69.4848,70.0301,68.6813,69.7144,1010000.0],["2024-06-14",69.349,69.9259,68.6038,69.474,1066100.0],["2024-06-17",69.2625,69.4644,67.8537,69.2913,1310200.0],["2024-06-18",69.4932,69.6663,68.4836,69.6375,1048600.0],["2024-06-20",69.5413,70.3683,69.2528,70.2721,805800.0],["2024-06-21",70.2336,71.0414,70.0269,70.926,2501900.0],["2024-06-24",70.8875,71.6279,70.3971,71.3106,940300.0],["2024-06-25",71.3972,71.5799,70.2048,70.224,659200.0],["2024-06-26",69.9067,70.5606,69.3298,70.2913,604800.0],["2024-06-27",70.6952,71.3299,69.9452,71.2625,1309900.0],["2024-06-28",71.2433,71.7481,70.7529,71.1568,1833900.0],["2024-07-01",71.2914,71.8972,69.699,69.7625,741800.0],["2024-07-02",70.1279,70.7144,69.4836,70.0798,553600.0],["2024-07-03",69.9933,70.4164,69.6663,70.0029,330600.0],["2024-07-05",70.0509,70.3779,68.9355,69.5605,658200.0],["2024-07-08",69.849,70.9452,69.3201,69.8298,740700.0],["2024-07-09",69.4836,69.9163,69.1567,69.2432,686300.0],["2024-07-10",69.1663,70.1759,68.647,70.1759,467800.0],["2024-07-11",70.5798,71.1568,70.0029,70.1759,496200.0],["2024-07-12",70.5798,71.4068,70.2144,71.1087,615800.0],["2024-07-15",71.4452,72.0558,71.051,71.7241,799300.0],["2024-07-16",72.2145,73.9425,72.0414,73.6569,931100.0],["2024-07-17",72.9934,73.4069,72.7241,72.753,773300.0],["2024-07-18",72.3587,72.8636,70.3779,70.4356,699500.0],["2024-07-19",70.4164,71.2337,70.1279,71.0125,798400.0],["2024-07-22",70.9933,71.9356,70.676,71.8299,822300.0],["2024-07-23",71.7241,71.9933,70.7914,71.2144,733100.0],["2024-07-24",70.8394,70.8394,67.3874,67.7143,1871600.0],["2024-07-25",68.5605,74.8108,67.8682,73.6569,2251700.0],["2024-07-26",72.9165,73.9309,72.7924,73.628,940400.0],["2024-07-29",73.5607,74.3684,73.4165,74.128,795700.0],["2024-07-30",74.5607,76.1473,74.3492,75.2242,802800.0],["2024-07-31",74.3877,74.5704,72.7434,72.8107,567800.0],["2024-08-01",72.5318,73.5607,70.9885,72.051,948300.0],["2024-08-02",71.0991,73.0799,70.5414,72.3107,1015000.0],["2024-08-05",70.5413,71.9837,70.1269,70.2529,846500.0],["2024-08-06",70.5317,72.1472,70.4019,70.6856,830600.0],["2024-08-07",70.676,70.9404,69.6182,69.6375,846700.0],["2024-08-08",69.6663,72.2049,69.3682,71.9741,930100.0],["2024-08-09",71.8299,72.3491,70.9645,71.426,761600.0],["2024-08-12",71.5125,71.7145,70.176,70.2336,687300.0],["2024-08-13",70.599,70.7721,69.8346,70.224,558100.0],["2024-08-14",70.1375,71.176,69.8971,71.1375,476100.0],["2024-08-15",71.7433,72.5511,71.5126,71.753,530400.0],["2024-08-16",71.7818,73.0895,71.7818,72.4934,868800.0],["2024-08-19",72.5991,73.2722,72.4741,72.9261,610200.0],["2024-08-20",72.9068,73.0318,72.1953,72.4453,719800.0],["2024-08-21",72.9549,73.955,72.4068,73.9261,502100.0],["2024-08-22",74.003,74.33,73.6184,74.0992,471900.0],["2024-08-23",74.3203,75.1185,74.0944,74.6184,607000.0],["2024-08-26",75.1569,75.58,73.5799,73.7626,536400.0],["2024-08-27",73.8492,74.4838,73.2626,74.08,375100.0],["2024-08-28",73.8588,74.3107,73.503,73.5607,362300.0],["2024-08-29",74.2819,74.6569,73.628,74.1761,494900.0],["2024-08-30",74.5704,75.7916,74.4694,75.6762,807900.0],["2024-09-03",75.5416,75.8781,74.7146,74.9838,541400.0],["2024-09-04",74.7435,75.3685,74.0752,74.2819,392000.0],["2024-09-05",74.4742,74.6858,73.7146,74.0896,355200.0],["2024-09-06",74.5127,74.9069,74.2242,74.4165,518200.0],["2024-09-09",74.5319,75.1954,74.2723,74.6761,600400.0],["2024-09-10",74.705,74.8492,73.3107,73.8203,514000.0],["2024-09-11",73.3203,74.58,72.9934,74.3684,528300.0],["2024-09-12",74.7242,75.4166,74.4165,74.7627,469300.0],["2024-09-13",75.1975,76.3812,74.9994,75.4681,534000.0],["2024-09-16",75.6227,76.1348,74.7144,75.2941,542600.0],["2024-09-17",75.671,75.9512,75.1395,75.6323,531900.0],["2024-09-18",76.3474,76.9514,75.5744,76.1831,664000.0],["2024-09-19",77.1494,77.4103,76.4489,77.4103,588000.0],["2024-09-20",77.2364,77.5649,76.4924,76.7243,1766600.0],["2024-09-23",76.9369,77.2219,76.0189,76.676,514200.0],["2024-09-24",76.9465,77.6036,76.9127,77.5456,426600.0],["2024-09-25",77.6133,77.7679,76.0189,76.0672,456700.0],["2024-09-26",76.3377,78.2897,75.9512,78.0674,692000.0],["2024-09-27",78.454,78.8984,77.9708,78.0674,903300.0],["2024-09-30",77.7196,77.9177,75.0429,75.5067,990200.0],["2024-10-01",75.9029,76.2315,74.8013,75.2845,486000.0],["2024-10-02",74.8013,76.2025,74.5501,75.8932,439600.0],["2024-10-03",75.0332,75.4536,74.4535,75.2168,457400.0],["2024-10-04",75.9995,76.3667,75.4294,76.1928,391600.0],["2024-10-07",76.2604,76.7533,74.3762,74.5888,516200.0],["2024-10-08",74.9076,76.0189,74.2167,75.3908,686800.0],["2024-10-09",75.5067,77.0625,75.5067,76.589,625300.0],["2024-10-10",76.3378,77.5891,76.3378,76.8885,821400.0],["2024-10-11",77.1784,79.256,77.1784,79.0144,873600.0],["2024-10-14",79.0337,79.4009,78.1447,78.5796,906400.0],["2024-10-15",78.5989,79.9227,78.309,78.5313,841700.0],["2024-10-16",79.0047,79.4831,78.5892,79.1883,532200.0],["2024-10-17",79.1883,79.9807,78.9371,79.9324,719700.0],["2024-10-18",80.029,80.3334,79.4686,79.9324,1031600.0],["2024-10-21",79.3236,80.0483,79.111,79.9034,1104000.0],["2024-10-22",80.2609,80.5701,79.5555,80.5701,1355900.0],["2024-10-23",80.2319,80.3624,78.1206,78.6762,1330500.0],["2024-10-24",82.9859,87.2473,82.9279,86.9864,2088100.0],["2024-10-25",86.9574,88.832,86.7448,87.5758,1355800.0],["2024-10-28",87.3826,87.8271,85.9524,86.2617,1125000.0],["2024-10-29",86.4839,86.6433,85.276,86.2617,822600.0],["2024-10-30",86.136,86.7738,85.1697,85.9524,629300.0],["2024-10-31",85.9621,86.6433,85.2084,85.3437,619900.0],["2024-11-01",85.4403,85.5321,84.6044,85.0538,600700.0],["2024-11-04",85.4983,86.7448,85.1504,85.7688,959500.0],["2024-11-05",85.6336,86.5709,85.049,86.194,696900.0],["2024-11-06",89.4698,92.4073,89.2669,92.2141,1245800.0],["2024-11-07",91.6246,92.4363,91.2478,91.8759,802000.0],["2024-11-08",91.6536,92.8905,91.6536,92.6876,686500.0],["2024-11-11",93.6152,94.3496,92.8325,93.8471,874100.0],["2024-11-12",94.3303,95.4029,93.9621,95.2483,896100.0],["2024-11-13",94.2916,95.0067,93.8471,93.8761,966200.0],["2024-11-14",94.3689,94.3689,93.0432,93.4316,667000.0],["2024-11-15",93.8375,94.0114,92.7359,93.5282,682400.0],["2024-11-18",92.6972,92.9291,92.0788,92.2624,499700.0],["2024-11-19",91.6536,91.9628,90.8226,91.3444,567100.0],["2024-11-20",91.3541,91.7309,90.726,91.5087,505400.0],["2024-11-21",91.7309,93.9148,91.2526,93.1417,563300.0],["2024-11-22",93.3543,94.0307,92.8615,93.4316,520400.0],["2024-11-25",94.1177,95.2483,93.9051,94.3979,743100.0],["2024-11-26",95.0743,95.4705,94.3496,94.7264,728200.0],["2024-11-27",94.7361,95.4995,93.8761,94.3206,1081500.0],["2024-11-29",94.5622,95.7701,94.1274,94.8714,448200.0],["2024-12-02",94.4462,94.9101,94.0017,94.6878,560500.0],["2024-12-03",94.6491,94.9197,94.1757,94.5042,420900.0],["2024-12-04",94.021,97.9346,94.021,97.635,825800.0],["2024-12-05",97.3741,98.7946,97.2388,98.4467,674700.0],["2024-12-06",99.0555,99.6932,97.809,98.4564,631500.0],["2024-12-09",98.466,98.8526,97.35,97.7703,967100.0],["2024-12-10",98.0022,99.3985,96.002,98.0215,751500.0],["2024-12-11",98.5627,101.2828,98.4564,100.36,962600.0],["2024-12-12",100.2054,101.5775,100.0653,100.5049,712400.0],["2024-12-13",100.631,100.8347,99.7436,100.214,762700.0],["2024-12-16",99.5933,101.9888,99.2926,101.6687,754100.0],["2024-12-17",100.9123,101.3099,99.3411,100.1849,897900.0],["2024-12-18",100.1364,100.3304,95.3357,95.4714,898900.0],["2024-12-19",96.2861,97.8281,95.9273,96.7031,844400.0],["2024-12-20",96.3055,98.5846,96.16,97.2657,1906900.0],["2024-12-23",97.3432,98.895,97.3432,98.4683,703600.0],["2024-12-24",98.4198,99.0405,98.2452,98.9047,179100.0],["2024-12-26",98.2937,99.4866,98.2937,98.8659,309700.0],["2024-12-27",98.7204,99.2441,97.8378,98.6234,406600.0],["2024-12-30",97.5275,98.2064,96.6353,97.5954,345400.0],["2024-12-31",98.2258,98.5555,97.6148,97.7506,417000.0],["2025-01-02",98.7107,99.215,96.674,96.7904,566100.0],["2025-01-03",96.868,98.2985,96.7031,97.8476,413200.0],["2025-01-06",98.9241,99.0017,97.479,97.7506,752700.0],["2025-01-07",97.9833,98.3422,96.8971,97.2947,633300.0],["2025-01-08",97.3141,98.0124,95.9273,96.0145,884100.0],["2025-01-10",95.8982,98.5458,95.5296,97.4693,1051200.0],["2025-01-13",96.3831,97.993,95.9176,97.9251,920600.0],["2025-01-14",98.3034,99.4963,97.8378,98.2549,486800.0],["2025-01-15",99.7969,100.5825,98.0221,98.2064,615800.0],["2025-01-16",98.6137,100.437,98.6137,99.7582,735500.0],["2025-01-17",99.6709,100.7959,99.3896,100.1364,515100.0],["2025-01-21",100.1849,102.5319,100.1849,102.367,757600.0],["2025-01-22",102.0276,102.9586,101.7754,102.6483,588500.0],["2025-01-23",102.8325,102.8325,100.5583,102.3282,769900.0],["2025-01-24",102.1634,102.6386,100.9171,101.659,492400.0],["2025-01-27",101.2226,102.4834,100.3207,101.3196,555700.0],["2025-01-28",101.5815,103.075,101.2905,102.1149,1250600.0],["2025-01-29",101.8336,101.8336,100.0782,101.1838,701800.0],["2025-01-30",101.7075,102.3234,100.6989,101.2808,843700.0],["2025-01-31",101.9403,102.1149,101.3584,101.853,650600.0],["2025-02-03",99.9715,103.6957,99.7096,102.8325,774200.0],["2025-02-04",102.4737,103.9479,102.0955,102.8325,568100.0],["2025-02-05",103.3369,103.3369,101.7269,102.8616,333500.0],["2025-02-06",102.5707,105.5966,102.5707,104.3358,937400.0],["2025-02-07",104.7432,105.8003,103.7636,105.1408,1039700.0],["2025-02-10",105.296,105.616,103.0847,104.3358,730600.0],["2025-02-11",103.2496,104.7625,103.1429,104.2097,833400.0],["2025-02-12",103.5696,105.8488,103.4096,105.81,1079000.0],["2025-02-13",105.907,107.2453,102.464,104.0836,1342500.0],["2025-02-14",106.8283,107.5945,104.8983,106.0233,1245200.0],["2025-02-18",105.9361,108.7777,105.9312,108.0309,833300.0],["2025-02-19",107.4296,108.6128,106.5761,108.3995,704900.0],["2025-02-20",108.6128,108.9523,106.7022,108.5352,666200.0],["2025-02-21",109.2238,109.6603,104.1612,105.5481,1095800.0],["2025-02-24",106.1688,106.6877,103.5502,103.9091,873400.0],["2025-02-25",103.9867,104.2243,101.7269,103.075,1030000.0],["2025-02-26",103.4339,105.6451,102.881,104.2582,705800.0],["2025-02-27",105.2766,106.5664,104.2873,104.8401,1033500.0],["2025-02-28",104.8401,105.4996,103.4048,105.0632,758000.0],["2025-03-03",105.3153,106.323,102.367,103.0071,900500.0],["2025-03-04",102.0761,103.172,100.2043,101.2226,1017200.0],["2025-03-05",101.1159,102.4979,100.5437,102.0955,752200.0],["2025-03-06",100.8056,101.4651,96.1988,97.382,1571100.0],["2025-03-07",97.2269,97.7021,92.9207,95.5781,2076300.0],["2025-03-10",94.1718,94.8313,89.8172,90.7095,2977600.0],["2025-03-11",90.7095,91.0586,87.4799,88.537,1515400.0],["2025-03-12",89.633,90.2003,86.6168,88.6049,1408700.0],["2025-03-13",88.5565,88.6437,84.7062,85.0747,1188300.0],["2025-03-14",85.8021,87.7418,85.8021,87.2957,1192200.0],["2025-03-17",87.549,89.9847,87.0131,89.7801,1159600.0],["2025-03-18",88.8642,89.0104,86.9059,87.2859,925200.0],["2025-03-19",87.6367,89.3231,87.6367,88.835,709900.0],["2025-03-20",87.7536,89.6144,87.7536,88.796,898800.0],["2025-03-21",87.2859,88.4843,84.5969,88.3089,1412500.0],["2025-03-24",90.3841,91.1636,89.2442,90.2477,924100.0],["2025-03-25",90.3744,91.1733,88.4745,89.9944,1293000.0],["2025-03-26",90.0139,91.1489,89.3027,89.6047,605900.0],["2025-03-27",89.4878,90.6862,88.8837,89.819,1075000.0],["2025-03-28",89.2052,89.9457,86.7208,87.3541,779000.0],["2025-03-31",85.9024,88.572,85.4445,88.1823,786800.0],["2025-04-01",87.9874,89.4975,87.1885,88.6596,869300.0],["2025-04-02",87.471,90.1698,86.9741,89.8775,724300.0],["2025-04-03",85.4738,86.5552,83.8564,84.139,1206200.0],["2025-04-04",81.1382,83.3596,79.5306,80.2419,1254700.0],["2025-04-07",77.621,81.6935,74.6787,77.5333,1671700.0],["2025-04-08",80.3101,81.5084,75.4874,76.4519,1088900.0],["2025-04-09",75.6335,86.0875,75.5361,85.425,1519300.0],["2025-04-10",83.0283,83.4911,78.9266,80.3783,877600.0],["2025-04-11",80.2224,83.3693,79.8424,82.2878,767700.0],["2025-04-14",82.6873,82.6873,79.9398,82.1417,766000.0],["2025-04-15",82.5314,83.1355,80.9238,81.3818,558800.0],["2025-04-16",80.2711,81.8202,78.8096,79.6086,868800.0],["2025-04-17",80.3783,80.6316,79.2481,79.3455,607100.0],["2025-04-21",78.5076,78.9509,76.3934,76.8806,724700.0],["2025-04-22",77.9231,79.2481,77.5041,78.7512,958100.0],["2025-04-23",82.0638,85.0743,80.3588,81.0602,1329900.0],["2025-04-24",80.2711,83.1647,80.0373,82.7263,838100.0],["2025-04-25",82.814,83.5739,81.9858,82.9796,565700.0],["2025-04-28",83.418,85.2838,83.0877,84.1682,875900.0],["2025-04-29",83.4083,84.6651,82.9406,83.8857,956300.0],["2025-04-30",82.0443,83.1062,80.3588,83.1062,1480200.0],["2025-05-01",81.45,85.464,80.7436,83.1647,2133600.0],["2025-05-02",84.6164,86.0875,84.1195,84.8112,962000.0],["2025-05-05",84.1,84.7528,81.9468,81.9468,1111600.0],["2025-05-06",81.8494,82.546,80.6316,81.2941,1531500.0],["2025-05-07",82.054,82.7652,80.9628,81.1479,1339300.0],["2025-05-08",82.1417,82.775,80.8556,82.1222,951500.0],["2025-05-09",82.2391,82.7263,81.6058,82.093,700100.0],["2025-05-12",85.9609,87.3541,82.5801,84.5677,1374900.0],["2025-05-13",85.0548,86.2678,84.8356,85.5322,920000.0],["2025-05-14",85.2204,86.4285,84.6992,85.1912,788900.0],["2025-05-15",84.2949,84.9866,83.457,83.6518,1014400.0],["2025-05-16",83.7395,86.487,83.1062,86.4578,1509100.0],["2025-05-19",85.2302,86.3506,84.6553,85.9901,859500.0],["2025-05-20",85.4348,85.654,84.4995,84.9671,802400.0],["2025-05-21",84.1097,84.2802,82.7847,83.3011,770900.0],["2025-05-22",83.2816,83.7006,82.6386,82.8919,572400.0],["2025-05-23",80.5244,82.4369,80.5244,82.2976,511800.0],["2025-05-27",83.7493,85.0353,83.0088,85.0256,1431500.0],["2025-05-28",84.8697,85.2643,83.1744,83.3011,740200.0],["2025-05-29",83.9051,84.1,81.07,81.674,1061100.0],["2025-05-30",81.7227,82.3658,79.8716,80.651,1311700.0],["2025-06-02",80.1444,80.8898,78.5758,80.5731,1412400.0],["2025-06-03",80.3977,81.713,80.3734,81.6351,1077500.0],["2025-06-04",81.5864,81.6351,79.5599,79.5599,943000.0],["2025-06-05",79.6086,80.3393,78.9168,79.5599,1187300.0],["2025-06-06",80.69,81.4889,80.3003,81.2746,695900.0],["2025-06-09",81.7715,82.473,80.2506,80.3003,753300.0],["2025-06-10",80.4367,82.1904,80.4367,81.6059,875600.0],["2025-06-11",81.7812,82.9016,80.4659,80.8459,1124800.0],["2025-06-12",80.008,80.427,79.0532,79.6963,867800.0],["2025-06-13",78.5506,79.1773,77.1797,77.4833,776100.0],["2025-06-16",78.1785,78.6583,77.3854,78.2079,944600.0],["2025-06-17",77.8456,80.1271,77.8456,78.6681,1269300.0],["2025-06-18",78.8248,79.3242,77.9631,78.0218,1359100.0],["2025-06-20",78.58,78.7455,76.9447,77.6791,1120400.0],["2025-06-23",78.2079,78.2079,75.7599,77.5518,979000.0],["2025-06-24",78.5702,79.4515,77.9435,78.0023,913800.0],["2025-06-25",78.3744,78.6779,77.2875,77.8456,784900.0],["2025-06-26",77.8946,79.1577,77.8162,79.05,919600.0],["2025-06-27",79.1185,80.4306,78.8737,80.1663,2805100.0],["2025-06-30",80.1075,80.2838,78.7758,79.52,931200.0],["2025-07-01",79.3829,82.4478,78.8444,81.3315,1350800.0],["2025-07-02",81.2727,82.389,80.9251,82.3205,1048600.0],["2025-07-03",82.4478,83.2311,81.9582,82.7415,933500.0],["2025-07-07",82.2519,83.4416,81.7134,82.4478,1788200.0],["2025-07-08",82.7415,83.8284,82.4018,83.1136,1162100.0],["2025-07-09",83.7795,84.3082,82.8688,84.2593,937800.0],["2025-07-10",84.4061,87.5885,84.4061,87.4808,1663700.0],["2025-07-11",87.1185,89.1846,86.6387,89.1063,1796500.0],["2025-07-14",88.8223,88.8223,87.5885,88.7048,1674200.0],["2025-07-15",88.695,89.0573,85.8749,85.9337,1653200.0],["2025-07-16",86.1589,87.0206,84.6607,84.788,1345500.0],["2025-07-17",84.837,85.1454,82.9178,85.1014,1653600.0],["2025-07-18",84.9545,85.0524,83.7991,84.9447,792000.0],["2025-07-21",85.356,85.6546,83.9264,83.9459,975400.0],["2025-07-22",84.1614,86.1393,83.2703,86.1002,1314200.0],["2025-07-23",85.777,86.908,84.1026,84.3376,1896500.0],["2025-07-24",87.0304,90.0854,86.154,86.9716,2253200.0],["2025-07-25",87.4416,90.2519,86.9334,90.0855,1462500.0],["2025-07-28",90.2911,90.7562,89.165,89.2629,1734400.0],["2025-07-29",89.3315,89.5077,86.9765,87.8921,1229900.0],["2025-07-30",87.8725,88.509,86.0414,86.5408,1057100.0],["2025-07-31",86.1687,86.5408,84.0341,84.2103,1476000.0],["2025-08-01",83.0353,83.143,81.2923,82.0855,981700.0],["2025-08-04",82.2421,82.8688,81.6742,82.7513,761700.0],["2025-08-05",82.9863,83.5494,81.498,83.2311,815600.0],["2025-08-06",83.2311,84.3278,82.2519,83.6913,882000.0],["2025-08-07",84.3278,85.0368,81.8798,82.0463,1127200.0],["2025-08-08",82.3401,82.7122,80.8223,82.2128,630300.0],["2025-08-11",82.1442,82.8199,81.5469,82.2421,636500.0],["2025-08-12",82.859,85.9239,82.5408,85.7868,1222100.0],["2025-08-13",85.6595,89.5371,85.6595,89.2042,1312700.0],["2025-08-14",88.3131,88.3425,86.6955,86.9227,765700.0],["2025-08-15",87.5004,87.5004,86.0218,86.0806,868500.0],["2025-08-18",86.0022,86.3058,85.1014,85.8652,728900.0],["2025-08-19",85.6106,87.2948,85.6106,86.1197,628200.0],["2025-08-20",86.3939,86.4331,84.2984,84.6314,658200.0],["2025-08-21",84.0047,85.2385,83.613,84.8076,652800.0],["2025-08-22",85.3853,87.7305,85.2238,87.1283,521000.0],["2025-08-25",86.5506,86.9618,85.4539,85.6595,503700.0],["2025-08-26",85.9533,86.9129,85.4637,85.8162,802400.0],["2025-08-27",85.8749,87.3046,85.5763,86.8639,631900.0],["2025-08-28",87.3241,87.3241,85.023,85.7476,585300.0],["2025-08-29",85.5812,85.7281,84.3278,84.8076,765700.0],["2025-09-02",83.897,84.6901,83.5249,84.553,748400.0],["2025-09-03",84.5041,86.4331,84.0047,84.2593,731700.0],["2025-09-04",84.5041,84.5726,83.329,84.4159,1074100.0],["2025-09-05",84.318,85.4735,83.6718,84.5628,1054000.0],["2025-09-08",84.416,86.1491,83.427,86.0708,843100.0],["2025-09-09",86.1491,86.1491,85.0622,85.5029,695600.0],["2025-09-10",85.0426,85.6301,82.4086,82.4674,1246500.0],["2025-09-11",82.4673,86.6387,81.87,86.6191,1435100.0],["2025-09-12",86.4722,86.5653,83.6473,84.0243,822600.0],["2025-09-15",84.3686,84.4719,82.578,82.7649,911700.0],["2025-09-16",83.001,83.6209,82.6468,83.3749,647300.0],["2025-09-17",83.2372,83.5914,81.2399,82.2533,1134800.0],["2025-09-18",82.2828,82.8534,81.2694,81.7416,769200.0],["2025-09-19",82.0467,82.0762,80.7282,81.8007,1451300.0],["2025-09-22",81.2202,81.4366,80.6003,80.62,692500.0],["2025-09-23",80.9742,81.9188,80.6446,81.2595,723700.0],["2025-09-24",81.6433,82.3812,81.0234,81.0923,631400.0],["2025-09-25",80.7282,81.4366,79.0999,79.6558,747800.0],["2025-09-26",80.0198,80.9644,79.8526,80.1478,938400.0],["2025-09-29",80.4528,80.4528,78.9917,79.6164,779900.0],["2025-09-30",79.2721,79.5476,78.1308,78.6129,739200.0],["2025-10-01",78.3472,79.5279,78.2587,79.0556,704500.0],["2025-10-02",78.8982,80.1674,78.8195,79.8919,725800.0],["2025-10-03",80.1182,80.4134,79.4197,80.1969,759800.0],["2025-10-06",79.8919,80.5069,79.4,79.7247,615100.0],["2025-10-07",79.5574,80.3544,77.3535,78.2587,875100.0],["2025-10-08",78.3276,79.2524,77.4912,77.9635,573500.0],["2025-10-09",77.7667,78.7162,76.1335,76.163,863100.0],["2025-10-10",76.1925,76.6844,74.4313,74.6084,966300.0],["2025-10-13",75.0906,76.6353,74.9479,75.8285,864700.0],["2025-10-14",74.087,77.6979,74.0722,77.0288,1354000.0],["2025-10-15",77.2551,78.0422,76.1138,76.527,860000.0],["2025-10-16",76.714,77.2945,75.8088,76.6648,938000.0],["2025-10-17",76.7632,77.7077,76.2319,76.9895,1101200.0],["2025-10-20",77.4027,79.1048,77.2895,77.629,857500.0],["2025-10-21",77.5503,80.069,77.5503,79.8231,804600.0],["2025-10-22",80.6003,82.2287,78.9179,79.095,2003900.0],["2025-10-23",73.1916,75.858,72.6997,74.7757,4076400.0],["2025-10-24",75.2578,75.7006,73.4278,73.5557,3035700.0],["2025-10-27",74.0771,74.0771,72.5029,73.5754,1759600.0],["2025-10-28",73.1916,73.2408,71.1648,71.214,969100.0],["2025-10-29",70.4269,72.8965,70.2203,72.3061,2029300.0],["2025-10-30",71.4108,73.5212,71.4108,71.9224,1565600.0],["2025-10-31",71.3714,72.621,70.5155,72.2471,1329800.0],["2025-11-03",71.8831,73.5065,71.0074,73.0539,1234000.0],["2025-11-04",72.5324,73.0736,71.8142,72.0503,1178800.0],["2025-11-05",70.7024,73.3392,70.2744,71.5485,1770200.0],["2025-11-06",72.0011,72.5423,70.3777,70.909,1359200.0],["2025-11-07",71.0959,72.6702,70.9041,72.5423,1355900.0],["2025-11-10",73.0047,73.6787,71.4993,72.1094,885100.0],["2025-11-11",72.2373,72.7882,71.7158,71.8339,774800.0],["2025-11-12",71.3026,72.7489,71.3026,72.0602,1052700.0],["2025-11-13",71.9814,72.6603,71.1058,71.214,1085400.0],["2025-11-14",70.5056,71.6125,70.3482,70.9188,863300.0],["2025-11-17",70.7909,70.7909,68.6854,68.8724,1058700.0],["2025-11-18",68.774,70.6335,68.5132,70.3383,1773500.0],["2025-11-19",70.4367,70.7614,69.1528,69.6004,982900.0],["2025-11-20",69.7775,70.1121,68.0951,68.1935,1034500.0],["2025-11-21",68.7149,72.4144,68.4985,71.5485,2013200.0],["2025-11-24",71.5682,71.5682,70.2793,70.4466,1284600.0],["2025-11-25",71.0664,73.0244,70.8451,72.7095,1774100.0],["2025-11-26",72.5226,73.9197,72.5226,72.6505,930500.0],["2025-11-28",72.4144,72.7587,71.7994,72.0208,381300.0],["2025-12-01",71.824,72.6308,71.4305,71.7355,870200.0],["2025-12-02",71.9421,72.3406,70.7614,71.8535,1239800.0],["2025-12-03",72.07,73.3589,71.6174,72.6997,915400.0],["2025-12-04",72.68,72.9653,70.663,71.1747,670200.0],["2025-12-05",71.1451,71.3124,70.6532,70.9582,1032700.0],["2025-12-08",70.85,71.0861,69.7283,70.299,715800.0],["2025-12-09",69.9645,71.7601,69.8661,71.2042,1089000.0],["2025-12-10",71.4108,72.5718,70.6237,72.3356,1226800.0],["2025-12-11",72.4242,74.6872,72.129,74.4707,944600.0],["2025-12-12",75.1004,75.7399,74.7117,75.5136,1744300.0],["2025-12-15",74.8509,77.1556,74.7717,76.6907,1726100.0],["2025-12-16",76.9677,78.0855,76.6413,77.4722,2037300.0],["2025-12-17",77.5513,80.7463,77.5513,79.6187,1699400.0],["2025-12-18",79.9847,80.41,77.4722,78.6196,1357500.0],["2025-12-19",78.2042,79.3714,77.3832,77.759,1930500.0],["2025-12-22",77.3634,77.6403,76.2852,76.8094,1120000.0],["2025-12-23",76.7204,76.8737,75.7213,75.9983,761300.0],["2025-12-24",75.9489,76.4781,75.2762,75.751,506400.0],["2025-12-26",75.8104,76.1665,75.2861,75.8203,587900.0],["2025-12-29",75.5037,75.9043,75.0982,75.6917,960900.0],["2025-12-30",75.4938,76.305,75.3059,75.7609,983400.0],["2025-12-31",76.0379,76.6808,74.5838,74.7421,1203700.0],["2026-01-02",75.0784,75.4978,73.5847,74.4552,883400.0],["2026-01-05",74.475,77.1853,73.7727,76.2951,1082200.0],["2026-01-06",76.1863,79.2527,76.1566,79.0351,1150800.0],["2026-01-07",78.6592,78.9856,75.573,76.8886,943100.0],["2026-01-08",76.7402,79.8264,76.5819,79.312,741200.0],["2026-01-09",79.3714,80.4892,78.2784,80.232,744100.0],["2026-01-12",79.3912,79.3912,77.5315,77.7294,926700.0],["2026-01-13",80.598,80.598,77.9964,79.7077,1132900.0],["2026-01-14",79.6879,80.4496,78.9213,79.0351,863700.0],["2026-01-15",79.7671,80.1627,77.7195,79.589,1036500.0],["2026-01-16",78.2833,79.3912,78.0311,79.3417,1025600.0],["2026-01-20",78.1745,79.1439,76.4039,76.6808,1227500.0],["2026-01-21",77.3634,79.3467,76.8985,78.7087,2328400.0],["2026-01-22",79.2032,80.3111,77.0815,77.3733,1675700.0],["2026-01-23",77.0864,77.6799,75.1872,76.5325,1783000.0],["2026-01-26",76.0478,76.4632,74.8608,75.6719,1558900.0],["2026-01-27",75.6719,76.4335,75.296,75.5235,1424800.0],["2026-01-28",75.4345,75.5927,71.5025,72.0119,2971100.0],["2026-01-29",72.5461,73.7529,71.6657,72.0218,1668600.0],["2026-01-30",71.5965,72.5807,69.8259,72.0021,1943200.0],["2026-02-02",71.9328,72.4373,71.1909,71.6558,1088000.0],["2026-02-03",71.6163,73.2682,70.8645,71.4184,971700.0],["2026-02-04",71.636,74.7421,71.547,74.4849,1373800.0],["2026-02-05",74.6629,75.0833,73.4759,74.4354,1209900.0],["2026-02-06",74.4354,76.6808,73.9705,76.4533,1421900.0],["2026-02-09",75.8796,77.4969,75.3455,77.2348,1021200.0],["2026-02-10",78.1547,80.5831,77.2002,79.3912,1607500.0],["2026-02-11",79.4505,80.2913,77.8975,78.6394,1070600.0],["2026-02-12",79.2824,81.1123,76.572,76.8391,1548800.0],["2026-02-13",77.4326,78.8274,76.2357,76.9183,931700.0],["2026-02-17",77.5019,79.6484,77.0765,79.4604,2577700.0],["2026-02-18",79.134,82.062,78.9461,79.3714,2567100.0],["2026-02-19",81.5723,85.9939,80.1232,83.793,3496600.0],["2026-02-20",83.5358,83.9315,81.419,83.3578,1991000.0],["2026-02-23",82.1708,82.9819,79.9748,82.2004,1897100.0],["2026-02-24",82.1213,83.9117,81.6663,83.4567,1517500.0],["2026-02-25",83.6545,83.8326,81.9185,83.0511,1616800.0],["2026-02-26",83.6644,84.436,82.0768,83.1303,1297600.0],["2026-02-27",82.1015,82.9126,80.3853,80.9145,987000.0],["2026-03-02",78.4317,80.8749,76.5918,79.6286,1636600.0],["2026-03-03",79.223,80.3111,76.8915,80.044,1036400.0],["2026-03-04",80.7661,80.8552,78.9164,79.5692,1080000.0],["2026-03-05",79.134,80.4397,77.7887,78.7284,1392800.0],["2026-03-06",77.1853,78.1003,73.7628,75.939,1113500.0],["2026-03-09",74.841,76.122,72.6351,75.4147,1458200.0],["2026-03-10",74.5146,75.0487,73.0308,73.1297,1797600.0],["2026-03-11",73.6342,74.4354,72.833,73.8518,1533100.0],["2026-03-12",72.1702,74.0991,71.2701,72.7934,1388500.0],["2026-03-13",73.4166,74.2277,72.3582,72.6153,1139900.0],["2026-03-16",73.4462,75.1476,73.4166,74.9102,1092200.0],["2026-03-17",75.7807,77.6206,75.573,77.2348,992000.0],["2026-03-18",76.5424,78.1052,76.5424,77.6502,1140000.0],["2026-03-19",77.1853,78.8521,76.8589,78.2141,1219000.0],["2026-03-20",77.9853,78.3931,75.3795,75.7773,1410800.0],["2026-03-23",78.403,79.1191,76.7122,76.7321,1306700.0],["2026-03-24",75.9862,77.1697,75.8668,76.9708,861900.0],["2026-03-25",77.8063,78.8009,76.4636,78.7611,1095600.0],["2026-03-26",78.592,80.8994,78.592,80.1535,1391300.0],["2026-03-27",79.5866,81.3271,78.3533,78.9998,1612400.0],["2026-03-30",78.8705,80.6607,78.8705,79.7159,1367400.0],["2026-03-31",80.3524,81.5956,79.2385,80.79,1384100.0],["2026-04-01",80.7801,81.352,79.5766,81.0287,1256800.0],["2026-04-02",80.3027,82.4311,79.0296,81.715,894000.0],["2026-04-06",81.2078,83.1969,81.0685,82.8687,825400.0],["2026-04-07",82.5504,83.0726,80.064,80.7701,977300.0],["2026-04-08",82.8986,85.1463,82.5107,82.64,1574100.0],["2026-04-09",82.5505,85.9499,82.4261,85.6536,1329700.0],["2026-04-10",85.8127,86.5288,85.1264,85.206,958400.0],["2026-04-13",84.5396,85.5442,83.1174,85.4447,975100.0],["2026-04-14",85.5342,87.1255,85.1513,86.9067,733200.0],["2026-04-15",86.7973,87.7123,85.9917,87.0659,1370900.0],["2026-04-16",87.8217,88.2494,86.3498,86.8371,753900.0],["2026-04-17",87.6527,89.6916,87.6527,88.7964,1246100.0],["2026-04-20",88.3887,89.5225,88.1301,89.423,1098200.0],["2026-04-21",89.4429,89.8606,87.2847,87.5134,971200.0],["2026-04-22",88.15,88.15,84.5396,84.7783,1344700.0],["2026-04-23",84.9872,86.4194,84.5008,85.9718,1387000.0],["2026-04-24",85.5839,86.5537,84.8181,85.4148,1215500.0],["2026-04-27",86.1707,86.2652,83.8285,84.8778,1390300.0],["2026-04-28",84.7385,86.3498,84.0224,84.9971,1099000.0],["2026-04-29",84.659,85.3999,82.7991,83.6345,1992300.0],["2026-04-30",83.0776,84.8877,79.8303,80.9392,2274400.0],["2026-05-01",81.2277,82.5902,80.3823,80.4021,1393700.0],["2026-05-04",79.9347,81.8443,79.3628,79.8054,1099800.0],["2026-05-05",79.8551,81.5559,79.2584,79.9446,950900.0],["2026-05-06",80.3524,83.8036,80.3524,82.8588,1220200.0],["2026-05-07",83.4854,85.5342,82.8389,83.3859,1254300.0],["2026-05-08",83.4854,84.7286,81.6504,82.2222,764900.0],["2026-05-11",81.9636,82.3933,80.4917,81.6155,1084000.0],["2026-05-12",82.5306,82.5504,81.1381,81.3768,1012800.0],["2026-05-13",81.0486,83.1571,80.0441,80.7701,957900.0],["2026-05-14",81.4166,81.9338,80.0143,80.2132,825400.0],["2026-05-15",81.1083,81.1083,79.2086,79.3081,924900.0],["2026-05-18",78.771,79.7159,77.4333,77.7168,1110500.0],["2026-05-19",77.7168,78.1842,76.394,76.8515,931400.0],["2026-05-20",77.0902,80.989,76.3691,80.4618,1212100.0],["2026-05-21",79.6065,81.6653,77.8759,80.3027,1598500.0],["2026-05-22",79.885,80.1634,78.1295,78.7114,1524200.0],["2026-05-26",78.8009,80.5245,78.1842,80.2629,1314400.0],["2026-05-27",81.0387,83.7241,81.0387,83.2467,1166100.0],["2026-05-28",82.7494,83.0577,81.8244,82.1626,1155100.0],["2026-05-29",81.7548,82.1576,79.3181,79.8253,1291800.0],["2026-06-01",78.9103,79.696,77.3388,78.6915,1439100.0],["2026-06-02",78.5224,82.3515,78.0649,81.0387,1304500.0],["2026-06-03",80.7701,81.4117,79.4971,79.6761,1256200.0],["2026-06-04",80.2828,80.7851,78.9699,79.2584,850400.0],["2026-06-05",79.9248,81.9288,79.9248,81.5161,767500.0],["2026-06-08",80.9591,81.5161,78.9998,79.1589,1139100.0],["2026-06-09",79.7656,82.1626,79.7159,80.0441,1151300.0],["2026-06-10",79.5667,79.7955,75.9961,76.2945,2136800.0],["2026-06-11",76.573,77.4681,74.1462,77.0007,2069400.0],["2026-06-12",77.667,79.1092,76.7222,78.96,1714400.0],["2026-06-15",80.0,81.52,79.31,81.35,1616500.0],["2026-06-16",81.22,85.46,80.18,85.36,1632800.0],["2026-06-17",84.96,87.315,83.36,83.57,1816300.0],["2026-06-18",84.33,86.345,83.77,84.2,1578800.0],["2026-06-22",83.0,84.17,81.34,82.02,1280400.0],["2026-06-23",81.84,84.72,81.84,84.65,1163400.0],["2026-06-24",86.12,88.0,84.48,85.81,1461600.0],["2026-06-25",85.85,87.14,85.49,86.12,984600.0],["2026-06-26",85.99,87.48,85.66,87.37,2670200.0],["2026-06-29",87.08,88.36,86.045,86.71,1928400.0],["2026-06-30",85.82,86.2,83.87,84.21,1301300.0],["2026-07-01",84.3,85.25,83.168,83.6,1061300.0],["2026-07-02",84.85,84.89,81.27,82.41,2024200.0],["2026-07-06",81.56,82.01,79.665,81.74,1480705.991867],["2026-07-07",82.11,83.29,81.16,81.6,1114023.455863],["2026-07-08",80.33,80.945,77.03,77.16,1501155.936383],["2026-07-09",77,80.655,76.73,79.88,1424030.677008],["2026-07-10",80.34,81.245,78.12,78.54,1274087.92814],["2026-07-13",79.72,80.1,77.04,77.19,1000694.910753],["2026-07-14",77.55,78.22,76.49,77.63,1300240.563242],["2026-07-15",77.83,80.02,77.41,79.04,1252097.481272],["2026-07-16",79.64,80.495,78.63,78.97,955903.255217],["2026-07-17",78.78,78.81,76.29,76.56,1265813.876267],["2026-07-20",76.57,77.34,75.65,76.57,1675517.704184],["2026-07-21",76.52,77.703,75.59,75.72,977138.714878],["2026-07-22",75.55,76.66,75.07,75.68,1389775.936981],["2026-07-23",74.581,75.505,72.4,73.48,2442032.050565],["2026-07-24",73.04,75.09,72.32,73.53,2053011.266084],["2026-07-27",74.65,75.91,72.81,75.18,1758125.129297],["2026-07-28",74.64,75.78,73.33,75.67,1342674.489981],["2026-07-29",74.63,76.67,74.63,75.58,1427416.494128],["2026-07-30",75.23,76.67,74.32,76.11,1392630.97891],["2026-07-31",76.38,76.81,74.83,74.86,1071294.62302]]}