{"t":"ABNB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-10",146.0,165.0,141.25,144.71,70447500.0],["2020-12-11",146.55,151.5,135.1,139.25,26980800.0],["2020-12-14",135.0,135.3,125.16,130.0,16966100.0],["2020-12-15",126.69,127.6,121.5,124.8,10914400.0],["2020-12-16",125.83,142.0,124.91,137.99,20409600.0],["2020-12-17",143.0,152.45,142.67,147.05,15054700.0],["2020-12-18",150.45,159.0,150.3,157.3,15954200.0],["2020-12-21",155.31,172.0,145.11,163.02,17788100.0],["2020-12-22",170.0,174.97,161.05,163.19,9872600.0],["2020-12-23",162.814,168.25,155.5,158.01,5852500.0],["2020-12-24",159.16,162.79,154.112,154.84,3621400.0],["2020-12-28",158.6,163.64,147.52,149.0,6229200.0],["2020-12-29",150.0,151.651,143.12,150.0,5402300.0],["2020-12-30",151.34,152.813,145.6,148.43,3462400.0],["2020-12-31",146.9,147.89,144.51,146.8,2795800.0],["2021-01-04",150.99,151.005,137.0,139.15,6409900.0],["2021-01-05",138.28,149.0,137.25,148.3,5974200.0],["2021-01-06",145.75,148.35,141.11,142.77,4213900.0],["2021-01-07",146.37,154.42,145.261,151.27,4482800.0],["2021-01-08",153.45,155.54,147.25,149.77,4615600.0],["2021-01-11",147.99,150.5,144.02,148.13,2801900.0],["2021-01-12",148.08,163.88,143.61,160.8,8123600.0],["2021-01-13",160.81,178.62,159.35,169.99,12529700.0],["2021-01-14",175.54,187.42,174.975,180.5,9926500.0],["2021-01-15",184.58,185.995,164.86,169.27,8575700.0],["2021-01-19",173.0,178.6,166.6,173.69,4685400.0],["2021-01-20",176.01,176.31,161.0,161.83,8517400.0],["2021-01-21",164.99,183.47,155.33,180.4,17618400.0],["2021-01-22",178.09,185.307,175.19,181.87,7136800.0],["2021-01-25",186.05,192.47,170.03,177.53,7472900.0],["2021-01-26",180.0,193.0,177.3,192.74,6460900.0],["2021-01-27",187.64,216.0,185.5,201.25,11019800.0],["2021-01-28",202.6,212.84,187.05,187.37,7077700.0],["2021-01-29",190.71,193.5,179.31,183.63,4529800.0],["2021-02-01",187.48,188.82,179.74,180.44,3877400.0],["2021-02-02",183.22,186.479,177.11,179.17,4413600.0],["2021-02-03",181.98,190.9,180.0,185.72,4169000.0],["2021-02-04",187.07,195.99,186.19,195.8,3631500.0],["2021-02-05",197.0,197.25,190.25,195.31,2869700.0],["2021-02-08",199.93,201.96,191.5,200.43,3488100.0],["2021-02-09",199.203,209.22,196.16,199.88,4725800.0],["2021-02-10",205.48,214.716,202.097,211.66,5257200.0],["2021-02-11",213.5,219.94,207.0,216.84,3595200.0],["2021-02-12",214.458,216.94,209.0,212.68,3041700.0],["2021-02-16",216.24,218.78,209.09,209.86,3487900.0],["2021-02-17",207.05,208.765,196.02,201.96,4090600.0],["2021-02-18",199.01,200.36,192.17,198.04,2791400.0],["2021-02-19",203.95,205.55,200.18,201.07,2605800.0],["2021-02-22",200.7,205.0,193.5,195.34,3674200.0],["2021-02-23",189.0,191.67,175.0,187.59,5902400.0],["2021-02-24",190.98,208.145,189.0,200.2,5983500.0],["2021-02-25",197.41,199.8,180.0,182.06,11568500.0],["2021-02-26",194.18,214.1,185.75,206.35,19368600.0],["2021-03-01",195.82,199.69,192.62,196.42,15798500.0],["2021-03-02",195.63,200.0,188.5,189.9,9144900.0],["2021-03-03",186.97,188.48,178.8,180.4,10592900.0],["2021-03-04",178.64,183.9,170.87,180.23,9993700.0],["2021-03-05",182.52,183.5,161.9,179.81,8788500.0],["2021-03-08",179.992,186.4,177.03,180.81,4988500.0],["2021-03-09",184.99,189.46,180.72,183.11,6079900.0],["2021-03-10",184.57,191.0,181.55,183.79,6145600.0],["2021-03-11",189.9,201.0,188.5,197.87,6031200.0],["2021-03-12",196.27,208.7,192.2,206.74,5556500.0],["2021-03-15",209.538,213.74,203.81,209.99,4329400.0],["2021-03-16",209.11,215.49,198.18,200.01,4605600.0],["2021-03-17",195.63,203.46,194.44,201.36,3781900.0],["2021-03-18",196.8,199.9,190.68,191.45,3711500.0],["2021-03-19",193.01,196.49,187.81,194.39,4444600.0],["2021-03-22",196.85,203.3,194.71,195.0,3740400.0],["2021-03-23",195.5,196.75,185.74,187.14,3460600.0],["2021-03-24",189.0,189.78,178.51,178.85,3756100.0],["2021-03-25",173.1,179.54,170.5,176.16,5264100.0],["2021-03-26",178.416,181.0,168.0,174.4,3562900.0],["2021-03-29",175.36,185.46,173.5,182.5,4508800.0],["2021-03-30",182.35,185.23,178.38,183.1,2903300.0],["2021-03-31",185.43,192.275,185.13,187.94,3079500.0],["2021-04-01",192.5,193.99,185.37,188.24,2921400.0],["2021-04-05",191.66,192.1,185.81,186.69,2591400.0],["2021-04-06",188.7,194.48,187.52,190.03,3565600.0],["2021-04-07",189.38,190.62,179.47,179.94,6663500.0],["2021-04-08",181.648,183.9,179.3,180.18,2625300.0],["2021-04-09",179.62,182.46,177.25,179.5,2910200.0],["2021-04-12",179.68,181.49,176.25,176.49,2619800.0],["2021-04-13",175.265,178.61,172.14,177.95,3573600.0],["2021-04-14",179.5,181.467,175.31,176.43,2938600.0],["2021-04-15",177.0,178.24,174.25,175.35,2894900.0],["2021-04-16",176.012,179.51,172.94,178.69,3058300.0],["2021-04-19",177.32,178.72,171.5,174.58,3125700.0],["2021-04-20",173.184,175.0,165.52,169.57,4575000.0],["2021-04-21",168.09,170.32,164.12,167.07,3878600.0],["2021-04-22",168.49,176.92,168.43,170.71,3856500.0],["2021-04-23",172.919,178.25,172.0,174.25,3329900.0],["2021-04-26",175.21,176.031,171.07,174.88,2549400.0],["2021-04-27",176.165,179.61,174.8,177.94,2883000.0],["2021-04-28",174.437,181.67,173.351,180.0,2409700.0],["2021-04-29",182.75,183.22,173.35,177.68,3116000.0],["2021-04-30",173.004,176.45,172.01,172.71,3580000.0],["2021-05-03",173.19,173.44,167.8,168.11,3149700.0],["2021-05-04",167.015,169.04,161.96,168.9,4658000.0],["2021-05-05",169.3,170.18,162.12,162.33,3590100.0],["2021-05-06",161.91,162.105,150.7,153.64,8529000.0],["2021-05-07",156.5,157.054,148.78,151.21,7134000.0],["2021-05-10",150.284,150.5,144.52,146.73,5827200.0],["2021-05-11",139.1,144.35,136.01,142.73,8257400.0],["2021-05-12",140.9,144.77,138.75,140.25,5307500.0],["2021-05-13",142.25,142.329,131.28,135.75,13005400.0],["2021-05-14",137.68,142.25,131.67,141.2,20325400.0],["2021-05-17",137.156,137.79,130.253,132.5,39755000.0],["2021-05-18",134.0,138.4,131.49,135.02,18555600.0],["2021-05-19",129.95,138.38,129.71,138.19,15565500.0],["2021-05-20",138.839,138.89,135.65,136.2,8903600.0],["2021-05-21",136.55,137.17,132.88,134.71,10056500.0],["2021-05-24",135.5,137.98,134.39,135.91,8543600.0],["2021-05-25",137.4,137.85,133.56,133.99,10435800.0],["2021-05-26",134.94,135.76,133.721,134.75,8179200.0],["2021-05-27",135.07,143.82,134.5,143.17,21270200.0],["2021-05-28",144.76,145.0,140.25,140.4,12000600.0],["2021-06-01",143.89,146.089,141.59,144.31,16552100.0],["2021-06-02",145.35,152.7,144.4,151.0,16245100.0],["2021-06-03",149.55,151.12,143.8,144.19,11083300.0],["2021-06-04",145.83,151.57,145.0,150.73,8534900.0],["2021-06-07",150.96,150.96,146.4,148.97,7780200.0],["2021-06-08",150.6,150.75,145.8,147.01,7125800.0],["2021-06-09",148.57,149.36,144.46,144.85,5606500.0],["2021-06-10",142.15,147.45,141.04,146.12,9482500.0],["2021-06-11",145.87,148.95,145.2,148.44,4819900.0],["2021-06-14",149.25,149.6,146.85,149.21,6107500.0],["2021-06-15",149.2,153.74,148.84,151.78,12007700.0],["2021-06-16",150.95,152.35,146.92,149.15,9632800.0],["2021-06-17",148.99,152.29,148.612,150.7,8171300.0],["2021-06-18",150.38,154.8,149.4,152.52,11628900.0],["2021-06-21",152.52,152.61,145.83,149.7,8040200.0],["2021-06-22",149.75,151.647,148.4,149.68,5790400.0],["2021-06-23",149.76,154.59,147.8,151.58,9335700.0],["2021-06-24",152.67,153.627,149.86,150.73,8173400.0],["2021-06-25",151.23,153.17,149.28,149.67,6452400.0],["2021-06-28",148.615,150.93,147.08,149.94,6451000.0],["2021-06-29",149.75,149.94,145.77,146.08,7479000.0],["2021-06-30",145.545,154.09,144.245,153.14,9798600.0],["2021-07-01",154.5,157.41,151.41,153.08,9787100.0],["2021-07-02",153.31,154.95,149.56,150.23,4826500.0],["2021-07-06",150.08,152.8,147.81,148.37,5069400.0],["2021-07-07",148.15,148.94,143.6,143.72,5650900.0],["2021-07-08",140.43,143.73,139.53,142.53,4827200.0],["2021-07-09",143.3,150.26,143.3,149.64,7065100.0],["2021-07-12",148.99,150.42,146.01,146.69,3276300.0],["2021-07-13",147.695,147.695,143.0,143.41,5871500.0],["2021-07-14",143.86,144.2,139.04,139.09,8545500.0],["2021-07-15",139.18,140.52,136.54,137.5,6576100.0],["2021-07-16",139.69,139.79,133.51,134.31,6094600.0],["2021-07-19",131.36,133.77,130.31,131.88,7215700.0],["2021-07-20",132.75,137.435,131.7,136.09,6274600.0],["2021-07-21",136.71,140.15,135.725,139.25,5269600.0],["2021-07-22",141.29,141.29,137.66,139.47,4628400.0],["2021-07-23",139.8,140.0,137.41,138.73,2811100.0],["2021-07-26",139.13,142.19,137.2,142.0,6489500.0],["2021-07-27",141.255,142.52,138.31,141.58,5113100.0],["2021-07-28",141.31,143.73,141.03,143.3,4466800.0],["2021-07-29",143.646,145.0,141.71,143.47,5005500.0],["2021-07-30",141.75,144.69,141.74,144.01,4167100.0],["2021-08-02",143.85,146.27,143.4,145.49,4522400.0],["2021-08-03",147.728,147.79,143.28,145.65,5491000.0],["2021-08-04",145.1,147.46,145.01,147.4,4631400.0],["2021-08-05",146.67,150.41,146.399,150.32,4737500.0],["2021-08-06",148.99,150.19,147.55,149.99,4043500.0],["2021-08-09",148.74,151.0,148.7,149.44,5541900.0],["2021-08-10",149.365,150.76,147.85,147.95,5149800.0],["2021-08-11",147.54,149.28,145.158,148.16,6717700.0],["2021-08-12",148.86,151.68,146.55,151.15,8794100.0],["2021-08-13",146.66,152.76,144.51,152.76,16789100.0],["2021-08-16",151.99,152.03,144.9,148.57,7715200.0],["2021-08-17",145.0,148.2,143.58,143.9,7855100.0],["2021-08-18",144.02,148.68,141.7,146.74,5190100.0],["2021-08-19",143.791,145.28,141.92,142.65,4732400.0],["2021-08-20",142.0,143.949,141.5,143.7,2996200.0],["2021-08-23",144.9,147.63,144.15,146.79,4727400.0],["2021-08-24",147.0,161.98,146.5,161.42,22096800.0],["2021-08-25",158.764,163.059,158.0,160.35,7267700.0],["2021-08-26",159.34,159.5,151.45,152.73,7243000.0],["2021-08-27",152.251,156.44,151.45,154.18,4818800.0],["2021-08-30",154.41,157.49,151.92,156.02,3968700.0],["2021-08-31",155.94,158.15,153.58,154.99,7404000.0],["2021-09-01",154.84,158.64,154.29,156.59,4324700.0],["2021-09-02",156.5,159.46,156.5,157.2,3301000.0],["2021-09-03",158.05,160.64,157.2,158.0,4456400.0],["2021-09-07",159.72,165.735,159.55,165.0,11008800.0],["2021-09-08",163.23,166.55,161.6,163.93,5866500.0],["2021-09-09",163.0,166.97,160.83,166.0,5935800.0],["2021-09-10",166.95,168.236,165.01,165.2,3985300.0],["2021-09-13",160.25,162.99,154.79,160.32,7520900.0],["2021-09-14",160.66,164.7,159.41,163.3,4655500.0],["2021-09-15",162.32,166.63,160.49,166.37,5656000.0],["2021-09-16",165.26,169.45,165.04,168.15,6094800.0],["2021-09-17",169.3,170.0,163.61,166.59,20024700.0],["2021-09-20",162.24,166.54,159.445,161.64,6846800.0],["2021-09-21",164.0,170.01,162.96,169.29,8592500.0],["2021-09-22",170.029,171.81,167.371,169.96,4353600.0],["2021-09-23",171.55,176.0,170.5,175.13,5370800.0],["2021-09-24",174.53,176.96,173.61,175.88,4084900.0],["2021-09-27",175.0,176.319,172.02,174.26,3551400.0],["2021-09-28",172.516,173.56,166.9,168.58,4362800.0],["2021-09-29",170.1,171.221,166.55,168.07,2788700.0],["2021-09-30",168.1,169.5,165.71,167.75,2662500.0],["2021-10-01",170.31,173.2,168.55,173.01,4963000.0],["2021-10-04",171.99,172.26,164.03,164.5,4459400.0],["2021-10-05",165.67,166.59,162.43,164.74,4340100.0],["2021-10-06",161.39,167.32,160.63,167.25,2461500.0],["2021-10-07",170.0,171.27,168.6,169.6,2119600.0],["2021-10-08",170.1,174.1,169.48,169.97,2265100.0],["2021-10-11",170.0,171.54,166.63,166.67,2046300.0],["2021-10-12",172.694,175.9,171.23,172.75,6028100.0],["2021-10-13",173.0,175.19,171.8,173.58,3521900.0],["2021-10-14",175.24,176.75,170.04,170.5,4139400.0],["2021-10-15",171.9,172.95,168.58,169.18,3592700.0],["2021-10-18",167.5,172.7,167.11,172.32,2793700.0],["2021-10-19",172.57,172.81,170.06,170.74,2776600.0],["2021-10-20",170.06,171.94,168.2,169.76,2687000.0],["2021-10-21",169.074,171.53,167.7,170.5,2889400.0],["2021-10-22",169.3,169.44,165.16,166.64,2986000.0],["2021-10-25",166.69,170.329,166.65,169.24,2620800.0],["2021-10-26",170.4,172.0,167.9,171.14,2937900.0],["2021-10-27",170.74,172.65,168.88,169.1,3009800.0],["2021-10-28",170.2,171.85,168.71,171.7,2143700.0],["2021-10-29",171.39,171.39,168.849,170.66,2294400.0],["2021-11-01",170.5,175.44,170.5,174.6,4401100.0],["2021-11-02",174.95,175.3,170.58,172.87,3292100.0],["2021-11-03",171.89,173.75,170.93,172.87,2827100.0],["2021-11-04",175.95,179.435,173.96,178.45,9664600.0],["2021-11-05",186.15,203.295,185.944,201.62,27330500.0],["2021-11-08",203.35,211.336,199.75,200.32,12855300.0],["2021-11-09",201.44,201.5,187.5,194.68,9056100.0],["2021-11-10",190.23,195.0,189.28,192.22,6704100.0],["2021-11-11",195.2,197.93,190.77,191.61,5899000.0],["2021-11-12",192.465,208.16,192.06,206.54,12057800.0],["2021-11-15",206.2,209.24,204.16,207.21,7479300.0],["2021-11-16",205.59,209.93,203.47,207.04,4431300.0],["2021-11-17",207.0,212.584,198.4,199.11,6383400.0],["2021-11-18",199.34,205.0,196.0,204.33,4597700.0],["2021-11-19",196.6,199.36,190.5,196.42,8181900.0],["2021-11-22",190.44,190.76,176.72,181.73,12619800.0],["2021-11-23",181.143,183.73,175.25,178.27,6451900.0],["2021-11-24",175.63,182.78,175.0,179.89,4763300.0],["2021-11-26",167.76,174.64,167.04,173.86,6044100.0],["2021-11-29",176.88,180.7,175.9,180.08,5317400.0],["2021-11-30",176.405,180.64,170.921,172.54,10682700.0],["2021-12-01",174.01,180.13,162.03,163.08,7645700.0],["2021-12-02",161.36,170.295,160.49,169.6,5687600.0],["2021-12-03",168.98,170.73,162.14,166.75,6460900.0],["2021-12-06",167.275,181.93,162.85,180.85,9813800.0],["2021-12-07",185.61,187.5,182.02,183.14,6264600.0],["2021-12-08",186.0,187.5,182.14,186.49,4218700.0],["2021-12-09",182.09,185.302,179.28,181.46,3518000.0],["2021-12-10",178.15,181.1,175.854,180.42,3980400.0],["2021-12-13",178.25,180.0,168.89,171.04,7263700.0],["2021-12-14",168.298,169.91,164.5,167.96,5660400.0],["2021-12-15",167.64,168.96,160.18,168.14,6678500.0],["2021-12-16",166.25,167.73,153.6,156.38,9415100.0],["2021-12-17",154.62,158.31,149.44,157.91,24062400.0],["2021-12-20",151.16,158.48,151.0,157.23,4639300.0],["2021-12-21",159.5,167.275,158.37,165.66,6293500.0],["2021-12-22",165.68,170.68,162.8,169.29,4802500.0],["2021-12-23",170.5,171.99,166.89,171.31,4017400.0],["2021-12-27",169.806,172.43,168.78,171.68,2725200.0],["2021-12-28",171.32,172.73,167.73,169.71,2292600.0],["2021-12-29",169.52,170.48,165.02,167.44,1995400.0],["2021-12-30",167.06,170.85,165.71,168.78,2181100.0],["2021-12-31",168.78,170.87,166.08,166.49,2596000.0],["2022-01-03",165.297,172.84,165.22,172.68,4224900.0],["2022-01-04",174.154,175.9,167.2,170.8,4080000.0],["2022-01-05",169.883,175.107,162.24,162.25,4804600.0],["2022-01-06",160.29,163.73,156.34,159.75,5049600.0],["2022-01-07",159.18,166.88,158.455,166.05,5624600.0],["2022-01-10",159.76,161.7,152.1,160.71,6973600.0],["2022-01-11",160.71,169.39,159.078,168.61,5331600.0],["2022-01-12",170.24,171.04,165.11,169.54,3534300.0],["2022-01-13",170.233,171.99,165.765,166.0,4893800.0],["2022-01-14",165.75,167.63,160.24,163.99,4144000.0],["2022-01-18",156.91,160.79,153.87,154.69,5775400.0],["2022-01-19",157.0,160.23,154.44,154.58,5127400.0],["2022-01-20",157.808,165.2,157.35,158.0,4941900.0],["2022-01-21",156.815,160.2,152.41,156.73,7242300.0],["2022-01-24",150.0,151.16,135.76,147.9,14606600.0],["2022-01-25",143.9,147.38,140.13,144.56,5704900.0],["2022-01-26",149.285,152.4,140.041,142.14,6990300.0],["2022-01-27",143.48,145.548,137.92,138.41,4493800.0],["2022-01-28",138.545,143.11,134.374,142.77,5604400.0],["2022-01-31",144.803,153.97,143.81,153.97,5463000.0],["2022-02-01",155.35,157.39,152.5,156.94,3799300.0],["2022-02-02",156.313,156.51,150.712,151.76,3678300.0],["2022-02-03",147.97,152.18,146.68,149.57,4577100.0],["2022-02-04",150.14,157.24,150.0,155.56,4687700.0],["2022-02-07",156.79,160.88,155.95,157.91,4690700.0],["2022-02-08",154.0,163.079,153.44,162.26,4309100.0],["2022-02-09",165.37,170.07,165.08,169.53,4868300.0],["2022-02-10",165.245,177.06,165.245,171.95,8261400.0],["2022-02-11",175.309,176.74,164.83,166.53,6464400.0],["2022-02-14",166.63,171.8,165.03,169.66,4847600.0],["2022-02-15",172.92,180.632,172.75,180.07,11733900.0],["2022-02-16",178.295,191.73,178.0,186.64,22252900.0],["2022-02-17",184.9,188.98,181.54,183.6,7779200.0],["2022-02-18",180.26,182.66,173.62,174.9,8848800.0],["2022-02-22",172.13,176.38,161.32,165.24,8392600.0],["2022-02-23",165.93,166.655,149.85,150.04,9778500.0],["2022-02-24",141.3,158.96,141.18,158.26,10354600.0],["2022-02-25",159.26,159.45,152.91,155.09,6173200.0],["2022-02-28",155.025,155.096,148.3,151.49,11078500.0],["2022-03-01",150.53,154.22,149.95,151.01,5165800.0],["2022-03-02",152.48,158.08,151.89,157.53,5028300.0],["2022-03-03",158.33,159.22,150.99,151.69,4045800.0],["2022-03-04",150.77,151.89,140.46,142.7,8390800.0],["2022-03-07",145.0,145.27,131.52,131.59,9177300.0],["2022-03-08",131.63,144.47,131.5,142.13,9587000.0],["2022-03-09",145.43,150.99,145.33,148.31,7023900.0],["2022-03-10",145.22,152.89,144.409,151.8,5302500.0],["2022-03-11",154.13,155.0,145.0,145.14,4577300.0],["2022-03-14",143.41,144.67,136.04,138.5,6330200.0],["2022-03-15",140.0,144.73,138.32,143.95,5488700.0],["2022-03-16",148.145,156.98,146.31,155.75,7105400.0],["2022-03-17",153.79,157.6,151.05,157.55,5031700.0],["2022-03-18",156.07,167.18,155.7,167.0,8467500.0],["2022-03-21",164.57,165.95,159.0,161.8,4584400.0],["2022-03-22",163.61,168.175,162.0,166.44,4099900.0],["2022-03-23",163.64,166.89,162.88,164.16,2814300.0],["2022-03-24",164.81,171.0,162.668,170.83,4223500.0],["2022-03-25",169.94,170.61,164.134,167.22,2952300.0],["2022-03-28",167.22,168.719,162.43,167.65,3829800.0],["2022-03-29",172.11,178.88,171.81,175.52,5452800.0],["2022-03-30",173.131,176.82,172.02,173.63,3707400.0],["2022-03-31",173.54,176.15,171.164,171.76,3232200.0],["2022-04-01",173.06,177.94,172.23,173.07,3644900.0],["2022-04-04",175.02,177.02,172.585,177.02,3495700.0],["2022-04-05",177.19,179.09,170.12,171.21,4065000.0],["2022-04-06",167.05,168.77,161.58,164.66,4287700.0],["2022-04-07",163.19,167.86,161.71,165.91,4146600.0],["2022-04-08",162.52,164.9,159.35,162.56,3448400.0],["2022-04-11",159.84,163.57,157.41,160.25,3877200.0],["2022-04-12",163.7,166.11,157.28,160.11,4113000.0],["2022-04-13",160.84,172.96,160.65,171.85,7211900.0],["2022-04-14",171.66,174.64,170.295,170.7,5125100.0],["2022-04-18",169.27,170.12,164.35,165.74,3339900.0],["2022-04-19",165.74,170.82,165.71,170.12,2857100.0],["2022-04-20",172.61,172.61,164.31,164.55,3997900.0],["2022-04-21",168.98,170.93,156.68,157.91,4714600.0],["2022-04-22",157.84,161.67,154.78,156.09,3863400.0],["2022-04-25",154.33,159.79,152.1,158.39,3868100.0],["2022-04-26",158.4,159.2,152.8,153.04,4075000.0],["2022-04-27",153.82,157.3,150.44,152.23,4826000.0],["2022-04-28",154.01,161.255,153.66,159.74,4854500.0],["2022-04-29",158.88,163.24,153.0,153.21,4033100.0],["2022-05-02",153.21,155.13,147.211,152.78,5945300.0],["2022-05-03",154.09,154.49,141.58,145.0,16774700.0],["2022-05-04",152.55,158.74,145.872,156.18,20598100.0],["2022-05-05",152.19,153.88,140.858,143.09,11367200.0],["2022-05-06",142.7,143.11,133.04,135.84,9573100.0],["2022-05-09",131.76,131.885,118.83,119.37,14430900.0],["2022-05-10",122.95,123.46,113.53,116.13,13638500.0],["2022-05-11",114.53,123.77,112.367,116.15,13661400.0],["2022-05-12",113.66,120.49,111.22,115.94,9264300.0],["2022-05-13",119.96,123.29,118.82,121.45,8595400.0],["2022-05-16",121.0,121.07,113.25,114.44,7588400.0],["2022-05-17",119.97,120.18,114.51,117.5,6962900.0],["2022-05-18",116.11,117.04,107.62,108.03,9718700.0],["2022-05-19",108.18,116.35,107.45,114.17,8926600.0],["2022-05-20",115.46,116.25,108.5,112.55,6961900.0],["2022-05-23",113.545,115.15,110.93,113.28,6000800.0],["2022-05-24",111.28,111.42,103.741,106.24,6415800.0],["2022-05-25",105.89,111.94,104.97,110.4,6203300.0],["2022-05-26",109.74,115.55,108.11,114.3,6883200.0],["2022-05-27",116.0,120.7,115.77,120.5,7391500.0],["2022-05-31",120.5,122.299,117.16,120.87,9117600.0],["2022-06-01",121.05,121.074,114.395,116.72,6879600.0],["2022-06-02",117.13,123.0,116.27,121.26,5166200.0],["2022-06-03",118.071,121.5,117.56,119.83,4584600.0],["2022-06-06",123.33,124.18,119.92,122.02,4160200.0],["2022-06-07",119.76,123.912,119.12,122.9,3331200.0],["2022-06-08",121.43,125.51,121.23,123.77,3775600.0],["2022-06-09",122.31,122.98,115.42,115.72,5315900.0],["2022-06-10",111.8,115.13,108.32,108.91,6936900.0],["2022-06-13",102.85,105.33,98.36,98.93,9587300.0],["2022-06-14",99.54,101.35,97.201,98.87,5915300.0],["2022-06-15",100.02,103.65,98.92,101.47,6260400.0],["2022-06-16",96.19,97.5,92.09,93.26,9435700.0],["2022-06-17",93.53,100.61,93.53,99.49,11293100.0],["2022-06-21",102.69,104.889,101.62,102.27,6532700.0],["2022-06-22",99.0,102.5,98.72,99.53,8986000.0],["2022-06-23",100.0,100.8,93.02,95.72,12340800.0],["2022-06-24",97.52,104.18,96.33,103.51,28797400.0],["2022-06-27",103.96,104.17,99.33,101.5,7352100.0],["2022-06-28",103.34,105.45,97.09,97.53,7744100.0],["2022-06-29",96.83,97.0,92.05,93.93,6522600.0],["2022-06-30",92.49,92.91,86.71,89.08,9007800.0],["2022-07-01",89.09,91.46,87.43,91.41,5995400.0],["2022-07-05",88.88,96.01,86.75,95.94,7648500.0],["2022-07-06",95.29,96.17,91.8,92.88,5703000.0],["2022-07-07",93.66,97.55,92.16,97.5,7480500.0],["2022-07-08",96.23,98.12,93.242,97.35,5669500.0],["2022-07-11",96.0,97.09,93.27,95.1,6041400.0],["2022-07-12",95.3,97.686,93.32,96.55,4170200.0],["2022-07-13",93.75,96.589,91.61,95.64,6967800.0],["2022-07-14",94.28,94.58,90.17,91.05,8334600.0],["2022-07-15",92.55,95.65,90.66,94.66,7497200.0],["2022-07-18",96.78,101.88,95.98,97.67,7171500.0],["2022-07-19",99.7,102.71,98.76,102.2,5603800.0],["2022-07-20",103.11,108.92,102.75,107.73,6834100.0],["2022-07-21",106.98,108.5,104.41,108.14,4284900.0],["2022-07-22",108.31,110.1,102.93,103.97,4243900.0],["2022-07-25",103.78,105.26,101.479,104.95,3142900.0],["2022-07-26",102.38,103.63,101.1,101.91,4191000.0],["2022-07-27",105.79,107.985,104.06,107.36,5362700.0],["2022-07-28",108.17,110.06,104.68,108.84,4471900.0],["2022-07-29",108.195,111.16,107.11,110.98,4637800.0],["2022-08-01",110.0,113.96,107.48,111.2,6019500.0],["2022-08-02",111.67,117.78,111.1,116.34,15208200.0],["2022-08-03",108.225,115.57,107.65,115.02,23354900.0],["2022-08-04",114.31,119.24,114.255,119.22,9180300.0],["2022-08-05",115.52,118.87,114.82,117.11,6495000.0],["2022-08-08",118.155,119.64,115.43,115.82,5382900.0],["2022-08-09",115.0,115.67,112.8,114.44,4201200.0],["2022-08-10",119.33,120.34,116.3,118.73,5529000.0],["2022-08-11",121.3,127.09,120.96,121.5,8110100.0],["2022-08-12",122.8,125.0,121.12,124.51,5012500.0],["2022-08-15",123.55,126.435,123.2,126.04,4884700.0],["2022-08-16",124.23,125.42,122.62,124.18,4370700.0],["2022-08-17",121.63,123.27,120.64,121.87,4336200.0],["2022-08-18",121.5,122.2,120.28,121.27,3373900.0],["2022-08-19",118.185,119.22,114.1,114.76,5288800.0],["2022-08-22",110.36,114.228,109.97,111.39,6057400.0],["2022-08-23",112.41,114.02,111.41,111.6,5447200.0],["2022-08-24",110.93,115.57,110.84,114.51,3634000.0],["2022-08-25",115.89,117.95,115.42,117.03,4021600.0],["2022-08-26",117.06,118.27,112.78,112.82,3778700.0],["2022-08-29",111.77,115.8,111.53,113.54,4620600.0],["2022-08-30",114.5,116.02,110.44,112.56,4507200.0],["2022-08-31",113.49,115.58,112.4,113.12,6191600.0],["2022-09-01",111.1,114.08,108.17,113.4,5661500.0],["2022-09-02",114.32,116.46,112.33,113.64,4121700.0],["2022-09-06",114.09,114.52,110.5,113.7,4067100.0],["2022-09-07",112.85,116.44,112.71,116.07,4619300.0],["2022-09-08",114.0,119.347,114.0,118.58,4064000.0],["2022-09-09",120.018,123.71,119.9,123.48,5413300.0],["2022-09-12",124.25,127.24,123.785,124.79,6993300.0],["2022-09-13",119.7,123.86,119.05,121.54,7126500.0],["2022-09-14",121.63,127.0,119.51,126.8,5690100.0],["2022-09-15",125.29,129.38,124.28,125.04,6606100.0],["2022-09-16",121.11,122.26,117.59,118.75,13704400.0],["2022-09-19",116.87,119.78,116.47,118.78,4715400.0],["2022-09-20",117.93,121.66,116.62,116.71,5610900.0],["2022-09-21",116.37,119.33,112.36,114.01,6898700.0],["2022-09-22",112.67,113.72,103.26,103.72,8399400.0],["2022-09-23",102.2,103.18,99.71,101.75,6245600.0],["2022-09-26",101.78,105.36,101.56,103.23,5278800.0],["2022-09-27",106.04,108.17,104.14,106.37,5081000.0],["2022-09-28",106.701,111.13,105.78,110.69,4518200.0],["2022-09-29",109.19,109.475,105.17,106.66,4259500.0],["2022-09-30",104.76,109.08,104.73,105.04,4750600.0],["2022-10-03",105.49,106.35,102.18,105.0,6208900.0],["2022-10-04",109.14,111.61,108.68,110.81,4835000.0],["2022-10-05",110.52,112.34,107.84,111.76,4008700.0],["2022-10-06",112.0,114.41,110.2,111.58,3446500.0],["2022-10-07",108.87,109.532,107.1,108.54,3352700.0],["2022-10-10",108.55,111.62,107.41,110.99,3945200.0],["2022-10-11",110.988,111.0,103.595,106.82,5696700.0],["2022-10-12",107.47,112.98,106.11,112.35,5547500.0],["2022-10-13",107.3,113.13,105.3,112.65,6172500.0],["2022-10-14",115.0,116.448,109.01,109.16,5001700.0],["2022-10-17",112.33,116.76,111.03,116.5,5423900.0],["2022-10-18",120.03,120.71,115.7,117.94,5580000.0],["2022-10-19",116.235,118.84,115.3,116.87,3408900.0],["2022-10-20",116.35,120.56,116.0,117.0,3962200.0],["2022-10-21",116.76,120.34,114.64,119.95,4146100.0],["2022-10-24",118.33,119.07,112.824,116.39,4452800.0],["2022-10-25",115.37,119.38,112.63,118.45,6278900.0],["2022-10-26",117.0,119.91,114.97,115.31,4263100.0],["2022-10-27",116.05,116.37,111.925,112.06,4594000.0],["2022-10-28",111.19,115.25,110.39,115.21,4757300.0],["2022-10-31",113.06,113.8,106.67,106.91,10733800.0],["2022-11-01",110.965,113.1,108.0,109.05,15979800.0],["2022-11-02",102.645,104.98,94.25,94.41,29191400.0],["2022-11-03",94.08,95.31,91.272,92.02,10099300.0],["2022-11-04",94.995,96.16,92.01,96.09,9717400.0],["2022-11-07",96.76,97.25,93.28,95.46,7972700.0],["2022-11-08",95.53,101.919,94.27,98.9,7829400.0],["2022-11-09",97.75,99.09,95.15,95.79,4650900.0],["2022-11-10",100.91,102.5,99.04,102.4,7343000.0],["2022-11-11",103.45,109.77,102.16,109.57,6864400.0],["2022-11-14",107.74,108.69,105.04,105.16,4951400.0],["2022-11-15",109.27,111.235,106.6,107.01,5357400.0],["2022-11-16",107.7,107.7,104.38,104.43,3681800.0],["2022-11-17",101.83,101.98,98.85,99.3,5181200.0],["2022-11-18",100.84,100.84,96.6,97.77,5913100.0],["2022-11-21",97.01,97.85,93.92,95.71,5145700.0],["2022-11-22",93.53,95.37,92.98,95.28,5951600.0],["2022-11-23",95.56,97.05,94.34,96.63,4337600.0],["2022-11-25",96.97,98.83,96.76,97.67,2245100.0],["2022-11-28",97.0,98.32,94.81,95.3,5133900.0],["2022-11-29",96.1,97.26,95.3,95.38,3694000.0],["2022-11-30",95.86,102.25,95.72,102.14,8387500.0],["2022-12-01",101.49,102.76,99.55,101.27,5040300.0],["2022-12-02",99.25,101.74,98.97,101.0,4128600.0],["2022-12-05",100.0,101.17,98.04,98.51,3601500.0],["2022-12-06",98.25,98.5,91.9,93.12,8380900.0],["2022-12-07",88.805,91.67,86.88,91.5,12640500.0],["2022-12-08",92.97,95.61,91.75,94.83,6115700.0],["2022-12-09",93.84,96.668,93.24,94.7,4405800.0],["2022-12-12",93.76,95.96,93.49,95.58,4664100.0],["2022-12-13",100.37,100.65,93.12,93.34,7378900.0],["2022-12-14",93.54,95.26,91.21,93.93,6737800.0],["2022-12-15",91.52,92.71,89.52,90.61,5332000.0],["2022-12-16",89.86,91.29,88.56,89.57,6830200.0],["2022-12-19",89.51,89.76,85.4,85.93,4717100.0],["2022-12-20",86.71,90.86,86.52,87.62,7325800.0],["2022-12-21",87.49,88.79,86.59,87.07,5594800.0],["2022-12-22",85.54,86.09,82.58,84.87,5643100.0],["2022-12-23",84.7,85.51,83.5,85.25,3057700.0],["2022-12-27",84.78,84.93,82.83,83.49,3982400.0],["2022-12-28",83.25,84.25,81.91,82.49,4931700.0],["2022-12-29",82.97,85.56,82.29,85.23,4031300.0],["2022-12-30",83.61,86.06,83.6,85.5,3372500.0],["2023-01-03",87.385,88.14,84.3,84.9,3901200.0],["2023-01-04",85.89,88.84,84.79,88.72,4817100.0],["2023-01-05",88.48,88.5,86.75,87.71,3419000.0],["2023-01-06",88.52,88.74,85.71,88.52,4348400.0],["2023-01-09",90.255,92.05,88.88,89.24,4319400.0],["2023-01-10",88.86,89.62,86.75,88.54,4165600.0],["2023-01-11",89.0,94.83,88.864,94.44,7718900.0],["2023-01-12",95.31,98.95,94.02,98.49,7695200.0],["2023-01-13",97.5,100.7,97.42,100.37,6529000.0],["2023-01-17",99.915,102.735,99.1,101.27,5496200.0],["2023-01-18",101.41,103.8,100.32,101.11,6062200.0],["2023-01-19",99.84,100.52,97.57,99.1,4996700.0],["2023-01-20",99.01,101.37,98.111,101.28,5104000.0],["2023-01-23",101.99,105.38,101.35,105.22,4442700.0],["2023-01-24",104.7,106.39,103.82,104.13,3514700.0],["2023-01-25",100.36,104.675,99.841,104.44,5169300.0],["2023-01-26",106.3,109.49,105.675,109.42,5196600.0],["2023-01-27",108.86,117.12,108.735,115.94,9548500.0],["2023-01-30",114.13,115.08,109.275,109.48,5469900.0],["2023-01-31",109.48,111.23,108.82,111.11,3867200.0],["2023-02-01",111.11,114.89,109.83,113.99,4053600.0],["2023-02-02",116.25,119.85,116.24,118.52,7166900.0],["2023-02-03",116.04,121.4,115.85,118.7,6130700.0],["2023-02-06",117.41,119.334,116.81,118.35,3204100.0],["2023-02-07",117.91,120.21,115.138,119.69,4397700.0],["2023-02-08",119.39,119.81,115.57,116.36,3605400.0],["2023-02-09",118.0,119.28,114.52,114.94,4508700.0],["2023-02-10",112.25,113.36,106.538,108.87,6463500.0],["2023-02-13",110.0,116.9,109.81,116.42,7657200.0],["2023-02-14",116.29,121.32,115.2,120.87,17145000.0],["2023-02-15",130.0,138.75,129.85,137.01,32481900.0],["2023-02-16",135.65,144.63,134.73,139.42,18705800.0],["2023-02-17",137.435,138.4,130.73,131.6,11386700.0],["2023-02-21",129.77,132.85,128.145,128.78,6618700.0],["2023-02-22",128.14,128.88,124.55,127.21,5759000.0],["2023-02-23",128.21,128.85,121.92,125.52,7013500.0],["2023-02-24",123.04,124.85,120.191,122.78,5119800.0],["2023-02-27",123.95,125.06,122.73,123.53,5011400.0],["2023-02-28",125.11,126.384,123.03,123.28,7317100.0],["2023-03-01",122.375,123.3,120.39,120.83,4645000.0],["2023-03-02",119.67,123.26,119.36,122.38,4087300.0],["2023-03-03",123.18,125.87,122.7,125.73,5499400.0],["2023-03-06",126.355,129.44,125.28,126.33,5292500.0],["2023-03-07",125.74,130.85,125.5,126.94,5590800.0],["2023-03-08",126.9,127.66,124.74,125.0,3290800.0],["2023-03-09",125.06,125.2,119.71,119.84,6147700.0],["2023-03-10",119.735,121.44,115.85,118.3,5254800.0],["2023-03-13",115.722,117.9,113.66,115.96,5282000.0],["2023-03-14",118.94,119.1,114.91,116.36,5416400.0],["2023-03-15",113.86,114.32,111.51,113.58,6305100.0],["2023-03-16",113.95,120.06,113.51,119.99,7691900.0],["2023-03-17",119.715,119.96,116.55,118.15,5513600.0],["2023-03-20",118.06,119.02,116.625,118.4,3997700.0],["2023-03-21",120.0,124.43,119.85,123.69,5374400.0],["2023-03-22",123.89,125.43,121.0,121.17,3971100.0],["2023-03-23",122.51,124.66,118.33,120.3,4028500.0],["2023-03-24",119.5,119.7,115.39,116.92,4290900.0],["2023-03-27",117.99,119.274,116.74,117.91,2819600.0],["2023-03-28",117.97,118.31,116.015,116.61,2941000.0],["2023-03-29",118.34,119.19,117.151,118.8,2711500.0],["2023-03-30",120.8,122.65,120.11,122.28,5437900.0],["2023-03-31",123.3,125.94,122.8,124.4,5533800.0],["2023-04-03",123.0,123.09,119.711,121.46,4230600.0],["2023-04-04",121.68,122.06,118.21,118.46,3349300.0],["2023-04-05",117.87,117.87,111.49,115.34,6737000.0],["2023-04-06",113.34,113.415,107.66,109.69,14400100.0],["2023-04-10",108.69,112.63,108.4,112.6,5406400.0],["2023-04-11",113.56,114.8,112.59,114.25,4845400.0],["2023-04-12",114.8,115.84,111.4,112.42,6068700.0],["2023-04-13",113.18,114.4,112.81,113.95,3878100.0],["2023-04-14",113.89,115.12,113.02,114.65,3415200.0],["2023-04-17",115.42,116.18,114.59,116.17,3287100.0],["2023-04-18",119.83,121.32,118.1,119.19,7162200.0],["2023-04-19",118.145,120.37,117.64,120.1,3309700.0],["2023-04-20",118.37,119.7,117.82,118.4,4369700.0],["2023-04-21",114.955,115.75,112.02,115.5,7357800.0],["2023-04-24",115.53,116.4,114.51,116.12,3239500.0],["2023-04-25",115.31,115.43,112.47,112.505,3659700.0],["2023-04-26",113.5,114.6,113.2,113.68,3615500.0],["2023-04-27",114.44,115.85,112.287,115.25,3870500.0],["2023-04-28",114.6,120.47,113.0,119.67,4974300.0],["2023-05-01",119.26,122.65,118.98,121.42,4830600.0],["2023-05-02",120.24,121.7,117.94,120.58,4861800.0],["2023-05-03",120.85,121.19,117.97,118.86,3687700.0],["2023-05-04",118.94,119.17,116.18,117.63,4939900.0],["2023-05-05",120.01,120.3,116.93,119.9,6624600.0],["2023-05-08",123.16,127.555,122.98,125.65,10142900.0],["2023-05-09",126.6,128.96,125.01,127.07,15410300.0],["2023-05-10",109.85,115.51,109.37,113.19,34191000.0],["2023-05-11",113.14,114.46,111.04,111.2,9579400.0],["2023-05-12",111.36,111.56,104.21,105.275,14768500.0],["2023-05-15",105.06,106.15,103.55,105.78,5422500.0],["2023-05-16",105.72,107.58,104.3,105.41,5585300.0],["2023-05-17",106.07,109.93,104.94,108.33,6887400.0],["2023-05-18",108.34,112.34,108.34,111.87,6945900.0],["2023-05-19",110.82,110.82,106.645,107.38,9203700.0],["2023-05-22",106.26,110.73,106.2,109.93,7350600.0],["2023-05-23",109.0,109.706,105.67,106.25,6498200.0],["2023-05-24",105.46,106.59,103.82,105.71,5371700.0],["2023-05-25",106.1,106.52,103.74,104.42,4834500.0],["2023-05-26",105.18,107.615,104.99,106.81,4677600.0],["2023-05-30",107.725,108.789,106.02,107.19,5460100.0],["2023-05-31",105.6,110.095,103.74,109.77,10263100.0],["2023-06-01",109.84,113.54,109.11,112.16,6644100.0],["2023-06-02",112.93,118.45,112.93,118.06,10150000.0],["2023-06-05",115.12,116.595,112.315,115.69,8324400.0],["2023-06-06",115.92,119.09,115.41,117.3,5025700.0],["2023-06-07",118.14,120.16,115.92,116.55,4637600.0],["2023-06-08",114.97,116.33,113.58,115.5,4432700.0],["2023-06-09",120.25,122.74,117.45,117.86,7427200.0],["2023-06-12",119.365,125.0,118.88,124.59,7876600.0],["2023-06-13",124.61,125.74,123.22,124.9,5276800.0],["2023-06-14",125.39,126.386,122.765,125.14,5696700.0],["2023-06-15",122.96,128.38,122.75,127.85,5599400.0],["2023-06-16",128.68,129.2,126.79,128.68,6894200.0],["2023-06-20",126.37,127.63,124.395,126.45,5383600.0],["2023-06-21",125.09,129.26,125.09,127.46,4711900.0],["2023-06-22",126.58,128.62,125.35,127.96,3935600.0],["2023-06-23",125.99,126.8,124.0,124.73,5800000.0],["2023-06-26",122.9,126.7,122.8,123.13,3645800.0],["2023-06-27",124.41,128.17,123.32,127.89,4507700.0],["2023-06-28",127.39,131.88,126.17,127.63,6130400.0],["2023-06-29",127.64,128.0,123.42,125.1,4242000.0],["2023-06-30",127.25,131.14,127.02,128.16,4604600.0],["2023-07-03",129.28,134.27,129.23,132.35,5001800.0],["2023-07-05",131.845,132.95,130.535,131.69,3429900.0],["2023-07-06",129.17,129.323,126.06,128.16,3733600.0],["2023-07-07",128.16,131.62,128.06,130.32,3149200.0],["2023-07-10",130.18,133.339,129.61,131.71,4052000.0],["2023-07-11",129.45,138.09,128.77,137.54,10045600.0],["2023-07-12",139.35,140.32,135.52,137.02,5583600.0],["2023-07-13",138.96,140.6,137.3,140.09,5532300.0],["2023-07-14",140.25,143.57,139.69,143.34,6728500.0],["2023-07-17",142.29,147.4,142.29,145.36,5755800.0],["2023-07-18",144.0,147.54,143.75,146.53,4122600.0],["2023-07-19",145.75,147.675,144.19,145.535,4968600.0],["2023-07-20",143.59,146.27,143.5,145.28,4246300.0],["2023-07-21",147.0,149.99,146.91,148.77,11813000.0],["2023-07-24",147.06,148.29,144.18,147.62,4370800.0],["2023-07-25",147.61,150.78,147.46,148.65,4121300.0],["2023-07-26",147.83,150.27,147.09,150.17,4055500.0],["2023-07-27",151.89,153.175,147.555,148.5,5426000.0],["2023-07-28",150.23,154.49,150.21,153.33,4162300.0],["2023-07-31",153.86,154.95,151.55,152.19,4457300.0],["2023-08-01",149.62,150.42,148.03,148.91,4519600.0],["2023-08-02",146.45,147.115,143.19,144.56,7026100.0],["2023-08-03",140.94,143.103,139.75,140.88,11441200.0],["2023-08-04",140.47,145.32,137.62,140.17,8623300.0],["2023-08-07",142.0,144.0,138.79,143.2,4079100.0],["2023-08-08",140.52,140.52,137.03,139.55,4685800.0],["2023-08-09",140.14,140.55,137.33,137.87,3389700.0],["2023-08-10",139.87,140.97,135.65,135.97,3437600.0],["2023-08-11",134.15,134.26,131.7,133.68,4412700.0],["2023-08-14",133.56,133.79,131.74,133.24,3373800.0],["2023-08-15",132.5,132.81,129.73,129.85,3970500.0],["2023-08-16",129.0,130.15,128.4,128.83,3336900.0],["2023-08-17",129.22,129.6,127.371,127.99,3908500.0],["2023-08-18",124.93,126.08,123.38,125.06,5963600.0],["2023-08-21",126.155,126.54,123.49,124.0,4876000.0],["2023-08-22",124.25,127.24,124.001,127.08,4945400.0],["2023-08-23",126.9,129.185,126.4,128.13,4605400.0],["2023-08-24",128.23,128.84,124.64,124.72,2980800.0],["2023-08-25",125.04,126.6,124.19,125.79,2415200.0],["2023-08-28",127.0,127.0,124.95,126.155,2348500.0],["2023-08-29",126.55,132.88,126.0,132.25,5622900.0],["2023-08-30",130.47,132.45,129.31,130.61,4709900.0],["2023-08-31",130.6,132.44,129.81,131.55,3860300.0],["2023-09-01",133.7,134.5,131.33,132.69,4517800.0],["2023-09-05",141.15,144.26,139.8,142.29,21052800.0],["2023-09-06",140.78,143.22,140.266,141.77,7114400.0],["2023-09-07",139.25,144.25,139.01,143.27,7928200.0],["2023-09-08",143.94,146.85,143.18,145.82,9326600.0],["2023-09-11",146.22,148.25,144.86,147.33,7179000.0],["2023-09-12",146.88,151.155,146.82,147.5,7342700.0],["2023-09-13",146.0,147.0,143.605,144.715,7893300.0],["2023-09-14",144.61,145.72,141.69,144.12,8365500.0],["2023-09-15",143.585,144.95,142.1,142.75,74788500.0],["2023-09-18",141.93,144.4,141.19,142.55,7351400.0],["2023-09-19",141.86,142.57,139.77,141.85,6674100.0],["2023-09-20",142.76,143.27,137.95,138.01,5189000.0],["2023-09-21",135.555,135.98,132.39,132.75,8514300.0],["2023-09-22",133.71,134.184,131.12,132.2,4278500.0],["2023-09-25",130.8,134.25,130.8,134.14,4154500.0],["2023-09-26",132.78,133.94,131.17,132.28,4194000.0],["2023-09-27",133.8,134.9,131.22,134.03,3771300.0],["2023-09-28",133.65,138.23,132.88,136.47,4058900.0],["2023-09-29",138.05,141.075,136.36,137.21,4782100.0],["2023-10-02",136.55,138.0,135.36,136.56,3489100.0],["2023-10-03",132.17,133.41,126.49,127.73,9019700.0],["2023-10-04",128.75,130.22,127.295,127.41,5822000.0],["2023-10-05",126.54,126.62,121.67,124.99,7630200.0],["2023-10-06",123.0,127.4,122.02,126.36,5153700.0],["2023-10-09",124.0,127.92,121.81,127.77,5092000.0],["2023-10-10",127.69,132.78,126.95,131.59,5114700.0],["2023-10-11",132.12,132.69,128.52,130.0,3456500.0],["2023-10-12",130.29,130.41,124.82,125.97,4023300.0],["2023-10-13",127.61,129.84,123.55,124.08,4926500.0],["2023-10-16",125.19,126.76,124.186,125.19,2706100.0],["2023-10-17",123.76,126.78,122.66,125.71,3073600.0],["2023-10-18",123.02,124.35,121.72,122.17,4098400.0],["2023-10-19",122.39,123.48,119.33,119.97,4374400.0],["2023-10-20",119.49,119.92,116.08,116.49,6195500.0],["2023-10-23",116.48,122.525,115.55,120.39,5442500.0],["2023-10-24",121.18,123.17,120.57,122.01,3651600.0],["2023-10-25",120.75,120.75,118.32,118.5,4844500.0],["2023-10-26",118.14,119.548,114.4,115.47,5217500.0],["2023-10-27",116.21,116.745,113.235,114.09,5201600.0],["2023-10-30",117.15,118.59,115.35,116.95,5218000.0],["2023-10-31",117.13,118.69,114.91,118.29,4647400.0],["2023-11-01",118.25,119.89,116.66,119.47,9336500.0],["2023-11-02",122.51,122.74,114.1,115.5,14053500.0],["2023-11-03",117.98,123.45,117.38,122.64,9020400.0],["2023-11-06",123.215,123.93,116.85,118.17,7702000.0],["2023-11-07",118.25,122.18,118.1,121.08,5163900.0],["2023-11-08",119.43,121.2,116.179,117.66,7814000.0],["2023-11-09",118.35,119.53,115.2,115.52,5519600.0],["2023-11-10",114.525,118.54,114.17,118.15,4773500.0],["2023-11-13",117.51,119.86,117.401,119.15,3408800.0],["2023-11-14",122.355,127.12,121.51,126.68,8405200.0],["2023-11-15",128.0,131.62,127.061,128.35,6851400.0],["2023-11-16",127.12,128.4,125.31,126.28,4177300.0],["2023-11-17",126.65,127.97,125.45,127.15,3795700.0],["2023-11-20",127.4,130.95,127.01,129.7,4634600.0],["2023-11-21",128.0,128.05,124.93,126.82,4587100.0],["2023-11-22",127.75,130.58,127.71,129.04,3973900.0],["2023-11-24",129.05,129.59,127.78,128.37,2058900.0],["2023-11-27",127.5,129.56,125.85,129.0,4408400.0],["2023-11-28",128.79,129.54,125.85,127.56,4024400.0],["2023-11-29",127.0,129.583,126.06,126.48,4615400.0],["2023-11-30",127.0,128.13,125.085,126.34,5956300.0],["2023-12-01",125.5,135.42,125.4,135.02,7424800.0],["2023-12-04",134.0,136.75,132.72,133.7,5263400.0],["2023-12-05",132.68,135.705,132.66,133.71,4202200.0],["2023-12-06",135.59,138.48,135.14,135.31,4932000.0],["2023-12-07",135.51,141.16,135.43,139.84,7108600.0],["2023-12-08",138.19,141.54,137.8,140.68,4411200.0],["2023-12-11",141.36,144.5,140.85,142.91,4560500.0],["2023-12-12",137.9,141.06,137.58,140.55,6823200.0],["2023-12-13",142.95,144.94,140.34,144.51,6673900.0],["2023-12-14",145.0,149.92,144.98,147.26,9568600.0],["2023-12-15",147.26,148.73,145.86,146.6,8239000.0],["2023-12-18",147.16,148.46,146.12,147.5,4175200.0],["2023-12-19",147.5,148.61,146.68,146.91,5090400.0],["2023-12-20",146.5,146.5,140.65,141.07,5718000.0],["2023-12-21",142.37,143.49,140.31,142.09,3318500.0],["2023-12-22",141.88,142.51,139.73,140.8,2937400.0],["2023-12-26",141.0,141.0,137.77,138.72,4384800.0],["2023-12-27",139.135,139.135,136.05,136.55,3989600.0],["2023-12-28",136.55,137.19,135.695,137.0,2770800.0],["2023-12-29",136.71,137.87,135.43,136.14,3076100.0],["2024-01-02",134.43,135.6,133.34,134.48,3485200.0],["2024-01-03",132.71,134.54,130.82,133.42,4266600.0],["2024-01-04",132.86,137.034,132.5,133.72,4056900.0],["2024-01-05",134.25,136.65,133.895,135.98,4006600.0],["2024-01-08",137.31,140.25,136.61,140.08,4179700.0],["2024-01-09",138.52,139.54,137.79,139.53,3560900.0],["2024-01-10",139.2,140.825,138.7,139.76,2492700.0],["2024-01-11",140.71,141.2,137.55,139.45,2383500.0],["2024-01-12",139.35,140.99,137.13,137.14,2482000.0],["2024-01-16",135.9,136.0,133.67,135.02,5514800.0],["2024-01-17",132.84,135.09,131.1,134.98,3039700.0],["2024-01-18",137.0,139.535,135.225,137.04,5273000.0],["2024-01-19",138.6,140.285,136.32,139.93,4089100.0],["2024-01-22",141.155,144.05,140.9,142.01,4482900.0],["2024-01-23",142.75,143.93,140.52,142.3,3882100.0],["2024-01-24",143.81,144.1,139.58,141.19,4857200.0],["2024-01-25",143.2,143.29,140.368,142.11,3677500.0],["2024-01-26",142.11,151.53,141.49,149.62,11342600.0],["2024-01-29",150.0,153.38,148.54,152.7,5316300.0],["2024-01-30",150.54,151.03,148.68,149.44,3884000.0],["2024-01-31",148.645,148.74,143.92,144.14,4126600.0],["2024-02-01",144.8,146.85,143.65,146.49,3416700.0],["2024-02-02",143.99,148.08,141.24,146.55,4252800.0],["2024-02-05",146.09,146.4,142.68,144.78,3010900.0],["2024-02-06",145.1,145.13,142.952,144.53,3697600.0],["2024-02-07",145.12,148.77,143.86,147.55,4214100.0],["2024-02-08",149.25,150.67,148.06,150.54,3508300.0],["2024-02-09",145.84,148.68,145.18,147.595,5006800.0],["2024-02-12",148.68,157.345,148.34,153.8,7909500.0],["2024-02-13",149.21,153.02,148.58,150.82,11801700.0],["2024-02-14",146.16,149.53,142.57,148.2,16021800.0],["2024-02-15",148.91,158.27,148.75,157.69,11923000.0],["2024-02-16",156.1,156.1,151.78,152.51,6520100.0],["2024-02-20",150.31,150.68,145.88,148.15,5229700.0],["2024-02-21",145.98,149.26,145.396,149.24,4561400.0],["2024-02-22",151.02,155.7,150.265,155.26,6115000.0],["2024-02-23",153.27,155.3,150.825,152.66,4851100.0],["2024-02-26",149.96,150.18,148.56,149.27,5277900.0],["2024-02-27",150.0,152.47,149.23,152.06,4623700.0],["2024-02-28",152.03,154.9,151.79,153.43,4329100.0],["2024-02-29",153.4,160.0,153.22,157.47,8002300.0],["2024-03-01",157.23,160.98,156.811,159.72,5367300.0],["2024-03-04",159.9,163.015,157.93,158.09,4403200.0],["2024-03-05",157.2,159.98,156.14,159.33,4714300.0],["2024-03-06",160.1,164.59,160.07,163.87,5167900.0],["2024-03-07",165.0,165.385,162.24,163.54,3810300.0],["2024-03-08",166.0,168.19,163.48,164.91,4105700.0],["2024-03-11",163.76,164.26,161.975,162.99,3149600.0],["2024-03-12",163.0,167.0,162.73,166.67,3945900.0],["2024-03-13",162.42,168.0,160.69,164.76,7502800.0],["2024-03-14",165.74,166.72,162.72,166.44,5078100.0],["2024-03-15",166.39,166.523,160.16,160.64,7153800.0],["2024-03-18",161.945,162.87,160.6,161.86,4296900.0],["2024-03-19",161.49,164.1,161.055,161.79,3420700.0],["2024-03-20",162.39,165.75,162.265,164.71,4766300.0],["2024-03-21",165.81,170.1,165.0,168.18,5986500.0],["2024-03-22",167.0,168.8,166.64,167.86,2837000.0],["2024-03-25",167.86,169.08,166.28,167.99,3216100.0],["2024-03-26",169.69,170.0,167.32,167.39,2747700.0],["2024-03-27",169.11,169.11,165.5,166.41,3921900.0],["2024-03-28",166.57,167.38,164.59,164.96,3416000.0],["2024-04-01",166.43,166.72,162.75,163.37,2496300.0],["2024-04-02",160.95,160.98,158.68,160.11,4000900.0],["2024-04-03",158.75,161.33,158.58,159.34,2288100.0],["2024-04-04",161.22,163.65,158.52,158.84,3539700.0],["2024-04-05",159.15,162.71,158.9,161.77,2225900.0],["2024-04-08",160.36,161.18,159.29,160.27,2299000.0],["2024-04-09",161.55,163.205,159.91,162.66,2290200.0],["2024-04-10",159.63,160.96,158.63,160.28,2478600.0],["2024-04-11",159.0,166.22,158.9,165.42,3580300.0],["2024-04-12",162.42,162.712,158.78,159.37,3700500.0],["2024-04-15",161.81,162.9,154.41,155.6,3723300.0],["2024-04-16",155.83,158.94,155.3,156.66,2728600.0],["2024-04-17",158.45,159.7,156.41,158.37,3905000.0],["2024-04-18",159.6,162.94,159.21,160.1,3930400.0],["2024-04-19",159.54,160.335,154.56,155.01,3904800.0],["2024-04-22",156.19,157.25,153.765,156.61,3030000.0],["2024-04-23",157.24,161.14,156.7,160.95,3455400.0],["2024-04-24",164.475,166.745,161.09,162.84,3854500.0],["2024-04-25",161.51,163.73,159.5,163.01,2401800.0],["2024-04-26",163.68,165.16,162.77,164.23,2821100.0],["2024-04-29",164.75,165.5,161.28,162.25,2312600.0],["2024-04-30",160.56,162.09,158.52,158.57,3017900.0],["2024-05-01",157.58,160.95,156.0,156.16,2752100.0],["2024-05-02",157.21,158.4,153.2,158.33,4778400.0],["2024-05-03",161.81,165.5,159.15,159.71,4529900.0],["2024-05-06",161.0,162.41,160.17,162.0,2912200.0],["2024-05-07",161.81,162.88,159.75,159.81,2916200.0],["2024-05-08",157.1,158.62,155.84,157.9,8236500.0],["2024-05-09",146.6,150.005,145.57,147.05,14802600.0],["2024-05-10",147.75,148.12,144.63,146.32,5524800.0],["2024-05-13",147.05,149.24,145.7,149.13,5647500.0],["2024-05-14",149.4,149.4,146.31,146.7,4167400.0],["2024-05-15",147.57,147.69,144.75,145.8,5996000.0],["2024-05-16",146.34,147.79,145.85,147.19,3827800.0],["2024-05-17",146.81,147.495,145.305,145.66,3279000.0],["2024-05-20",146.18,146.48,145.21,146.37,3747400.0],["2024-05-21",145.71,145.71,144.09,144.1,4485000.0],["2024-05-22",143.94,144.21,142.36,142.71,3190800.0],["2024-05-23",142.58,143.44,140.82,141.04,3900900.0],["2024-05-24",142.5,145.97,142.3,144.47,4497800.0],["2024-05-28",146.0,147.87,145.11,147.01,5741600.0],["2024-05-29",144.88,147.13,144.734,146.61,2570900.0],["2024-05-30",145.4,147.59,144.41,145.52,3575000.0],["2024-05-31",145.78,146.43,142.57,144.93,3778600.0],["2024-06-03",145.74,146.96,144.36,146.25,3843400.0],["2024-06-04",145.82,147.92,145.44,147.08,3048500.0],["2024-06-05",147.98,148.7,145.141,145.78,3121500.0],["2024-06-06",145.51,148.79,145.155,147.0,3463100.0],["2024-06-07",146.2,147.03,145.38,146.66,2595600.0],["2024-06-10",146.01,148.32,146.0,148.07,3078000.0],["2024-06-11",147.97,148.795,146.48,147.75,3285800.0],["2024-06-12",149.99,150.29,148.621,149.32,3579800.0],["2024-06-13",148.99,149.0,143.73,146.1,4450400.0],["2024-06-14",145.5,146.05,144.28,145.97,2754600.0],["2024-06-17",147.0,150.12,146.775,149.5,5158800.0],["2024-06-18",149.9,150.549,146.9,147.29,3316700.0],["2024-06-20",147.77,149.75,147.6,147.88,2874200.0],["2024-06-21",148.76,150.0,147.25,149.57,7645500.0],["2024-06-24",149.15,150.04,146.71,148.39,4530900.0],["2024-06-25",148.97,151.275,148.85,150.91,4994600.0],["2024-06-26",149.73,150.385,149.37,150.0,3797900.0],["2024-06-27",150.46,151.88,149.39,151.61,3588600.0],["2024-06-28",151.54,152.93,150.68,151.63,3842500.0],["2024-07-01",152.2,152.2,149.14,151.63,2905000.0],["2024-07-02",151.29,155.21,151.29,154.34,3526100.0],["2024-07-03",153.91,154.43,152.3,152.73,1725600.0],["2024-07-05",152.4,152.88,151.44,152.5,3836100.0],["2024-07-08",152.65,154.2,150.755,151.96,3228300.0],["2024-07-09",152.92,155.66,151.965,152.45,4328800.0],["2024-07-10",153.11,153.2,150.09,151.84,3263500.0],["2024-07-11",150.55,152.0,144.13,146.0,6289500.0],["2024-07-12",146.83,148.0,146.19,146.78,2923500.0],["2024-07-15",145.88,148.47,144.75,147.22,3546100.0],["2024-07-16",148.47,151.64,147.88,151.26,4079300.0],["2024-07-17",149.24,150.1,147.26,148.0,3242300.0],["2024-07-18",148.17,150.145,146.75,146.88,3593700.0],["2024-07-19",147.03,149.16,147.03,147.99,3131600.0],["2024-07-22",148.14,150.37,146.55,150.18,3672100.0],["2024-07-23",150.56,151.25,147.83,148.75,2676900.0],["2024-07-24",146.73,147.11,142.98,144.23,5461900.0],["2024-07-25",141.25,141.945,137.58,140.03,5626500.0],["2024-07-26",141.9,141.91,139.03,140.1,5101400.0],["2024-07-29",141.24,142.43,140.0,140.29,2723200.0],["2024-07-30",140.65,140.99,137.9,138.99,2996200.0],["2024-07-31",140.79,141.22,139.1,139.56,3331400.0],["2024-08-01",139.7,139.78,132.9,135.09,5166900.0],["2024-08-02",129.31,129.6,126.5,128.23,7745500.0],["2024-08-05",123.77,125.95,122.06,125.31,7521900.0],["2024-08-06",126.905,131.45,126.3,130.47,11148400.0],["2024-08-07",112.44,115.55,110.38,113.01,29027900.0],["2024-08-08",113.98,116.43,112.42,114.64,8006200.0],["2024-08-09",114.465,116.26,112.6,115.08,4764400.0],["2024-08-12",115.48,115.5,113.27,113.62,3981000.0],["2024-08-13",114.39,117.77,114.05,116.9,4662000.0],["2024-08-14",117.72,118.74,116.18,116.24,3504800.0],["2024-08-15",118.195,119.133,116.37,118.88,5266300.0],["2024-08-16",117.9,118.8,116.22,116.31,4592000.0],["2024-08-19",116.93,119.3,116.44,119.14,4184700.0],["2024-08-20",118.94,119.28,117.175,117.38,3940000.0],["2024-08-21",118.04,118.27,116.7,117.68,5028500.0],["2024-08-22",117.68,118.395,115.3,115.45,4875500.0],["2024-08-23",116.64,118.7,116.37,116.85,4998400.0],["2024-08-26",116.85,117.39,115.35,115.71,4948200.0],["2024-08-27",115.3,117.42,115.17,116.74,3457400.0],["2024-08-28",116.0,117.73,115.76,117.53,3463700.0],["2024-08-29",118.17,119.38,116.42,116.6,3331000.0],["2024-08-30",116.94,118.05,116.29,117.31,3279300.0],["2024-09-03",116.395,117.835,114.13,114.98,4678800.0],["2024-09-04",114.27,115.99,114.19,115.21,3281600.0],["2024-09-05",114.64,116.45,114.6,116.16,3593400.0],["2024-09-06",116.37,117.26,113.24,114.28,4072400.0],["2024-09-09",115.11,117.92,114.985,116.36,4178600.0],["2024-09-10",117.01,117.406,112.86,115.12,4080400.0],["2024-09-11",115.09,116.17,112.55,115.96,3645000.0],["2024-09-12",116.33,117.38,115.05,117.36,3075300.0],["2024-09-13",117.75,119.21,117.15,117.75,3514200.0],["2024-09-16",117.99,118.3,116.16,117.55,3229900.0],["2024-09-17",119.87,124.74,119.485,122.12,6323600.0],["2024-09-18",122.32,125.66,122.0,122.42,3861300.0],["2024-09-19",127.93,131.35,127.44,128.75,7691600.0],["2024-09-20",129.83,131.95,129.03,131.18,12476300.0],["2024-09-23",131.5,131.64,128.9,129.03,3682600.0],["2024-09-24",130.58,131.67,129.59,131.48,4189100.0],["2024-09-25",131.31,131.9,130.3,130.71,2310700.0],["2024-09-26",132.706,133.34,129.146,129.25,3825900.0],["2024-09-27",130.16,130.31,128.17,128.25,2525700.0],["2024-09-30",127.32,128.23,125.92,126.81,3808800.0],["2024-10-01",127.35,128.2,123.71,125.47,3895500.0],["2024-10-02",125.33,126.44,124.55,126.18,2707700.0],["2024-10-03",124.6,125.555,123.58,125.29,2247000.0],["2024-10-04",128.42,129.93,127.27,129.85,2986600.0],["2024-10-07",129.085,131.31,128.77,130.23,2847800.0],["2024-10-08",130.15,134.43,130.15,132.5,3304400.0],["2024-10-09",133.4,135.76,132.84,135.49,3731800.0],["2024-10-10",135.55,136.37,132.52,132.81,3060000.0],["2024-10-11",132.3,135.355,132.3,134.4,2714700.0],["2024-10-14",133.97,134.98,133.42,134.79,2314000.0],["2024-10-15",133.51,134.0,132.3,133.27,3502700.0],["2024-10-16",134.73,137.395,134.32,135.15,3691500.0],["2024-10-17",135.7,136.65,135.11,136.02,3814000.0],["2024-10-18",136.81,136.89,135.16,136.45,2391100.0],["2024-10-21",135.66,137.99,135.13,137.19,2900500.0],["2024-10-22",136.11,136.35,135.332,135.59,2408400.0],["2024-10-23",135.0,136.2,131.27,131.92,3444600.0],["2024-10-24",133.55,133.75,131.66,132.75,2677700.0],["2024-10-25",133.38,135.28,133.17,134.58,2552100.0],["2024-10-28",136.3,137.3,135.4,135.78,3260400.0],["2024-10-29",135.33,138.35,135.244,137.78,2871900.0],["2024-10-30",136.47,138.66,136.31,136.5,3010500.0],["2024-10-31",137.7,138.06,134.26,134.79,5049100.0],["2024-11-01",133.96,136.88,133.805,136.46,3707600.0],["2024-11-04",136.23,137.55,135.45,136.87,2459700.0],["2024-11-05",137.55,140.87,137.07,137.82,4989200.0],["2024-11-06",141.98,142.95,139.41,140.91,5110900.0],["2024-11-07",141.76,148.64,141.7,147.37,11988900.0],["2024-11-08",134.67,137.71,132.76,134.61,19189000.0],["2024-11-11",136.0,139.16,135.12,137.4,6535100.0],["2024-11-12",135.65,136.12,133.13,133.2,6903500.0],["2024-11-13",133.83,135.13,131.331,132.76,4922600.0],["2024-11-14",133.97,136.66,133.15,134.56,4777600.0],["2024-11-15",134.2,134.53,131.31,132.5,4798700.0],["2024-11-18",132.56,133.45,131.58,132.19,4507400.0],["2024-11-19",131.15,131.96,129.87,131.44,5172400.0],["2024-11-20",130.22,135.38,130.22,135.25,5537400.0],["2024-11-21",134.18,134.95,132.58,133.26,4061100.0],["2024-11-22",133.3,140.76,133.3,137.34,6301100.0],["2024-11-25",138.01,141.0,137.75,140.93,7930500.0],["2024-11-26",140.78,141.75,139.18,139.67,3228200.0],["2024-11-27",139.67,140.41,137.68,138.28,2657000.0],["2024-11-29",138.53,139.53,135.833,136.11,2664200.0],["2024-12-02",136.01,137.6,135.69,137.49,3608700.0],["2024-12-03",136.97,138.37,135.376,137.46,4681000.0],["2024-12-04",136.55,139.15,134.85,139.07,3893400.0],["2024-12-05",138.84,140.38,135.51,136.32,6174900.0],["2024-12-06",137.75,138.86,136.56,136.92,4295800.0],["2024-12-09",137.0,138.97,136.59,137.27,3648700.0],["2024-12-10",137.19,139.89,136.62,138.3,4777800.0],["2024-12-11",138.68,140.17,137.21,138.84,4096100.0],["2024-12-12",138.1,139.1,134.4,137.47,4254100.0],["2024-12-13",136.65,137.019,130.75,130.95,5288500.0],["2024-12-16",131.22,133.28,129.17,132.2,4136300.0],["2024-12-17",132.2,132.61,130.88,132.24,3125800.0],["2024-12-18",132.025,133.71,127.23,127.54,4236700.0],["2024-12-19",129.13,131.08,127.91,129.35,4744000.0],["2024-12-20",128.63,135.82,128.34,134.21,15471700.0],["2024-12-23",134.81,135.58,132.21,134.52,4728300.0],["2024-12-24",134.33,135.07,132.83,134.99,1677100.0],["2024-12-26",134.24,136.27,134.24,135.32,2067000.0],["2024-12-27",133.59,134.5,132.16,133.385,2650100.0],["2024-12-30",131.31,132.61,129.85,131.81,2458800.0],["2024-12-31",132.46,133.19,131.27,131.41,2312300.0],["2025-01-02",131.87,134.23,130.41,131.48,2605800.0],["2025-01-03",131.98,136.36,131.94,135.71,3606900.0],["2025-01-06",137.0,138.1,134.58,135.2,4174500.0],["2025-01-07",135.35,136.765,130.81,131.29,4290500.0],["2025-01-08",131.2,131.63,130.1,130.8,3204700.0],["2025-01-10",131.3,133.05,128.8,129.63,4325400.0],["2025-01-13",128.585,130.13,128.083,128.85,3510600.0],["2025-01-14",129.82,131.1,127.17,127.6,3998900.0],["2025-01-15",130.19,133.15,130.16,132.52,3732900.0],["2025-01-16",132.0,132.95,129.82,132.16,2904800.0],["2025-01-17",134.17,135.62,132.69,135.12,3751200.0],["2025-01-21",135.47,135.64,131.24,133.07,5396800.0],["2025-01-22",133.0,135.0,132.34,132.5,5028500.0],["2025-01-23",132.4,133.64,131.775,133.24,3967800.0],["2025-01-24",132.61,132.72,126.72,127.09,6966900.0],["2025-01-27",125.94,129.06,125.64,128.96,4807000.0],["2025-01-28",128.67,131.42,126.86,131.05,5929900.0],["2025-01-29",131.42,134.05,130.89,132.58,3627500.0],["2025-01-30",133.56,134.371,130.85,131.79,2440500.0],["2025-01-31",132.28,134.45,130.57,131.17,3046700.0],["2025-02-03",129.19,130.955,127.515,129.78,2745000.0],["2025-02-04",129.58,131.49,129.08,130.74,2687200.0],["2025-02-05",130.27,130.34,128.1,129.6,3000700.0],["2025-02-06",130.16,133.19,130.15,132.57,3704400.0],["2025-02-07",134.7,139.5,133.906,134.98,5933200.0],["2025-02-10",136.3,136.36,133.16,135.24,4760100.0],["2025-02-11",134.91,136.25,134.09,134.52,4043000.0],["2025-02-12",133.07,141.2,132.79,140.52,6147200.0],["2025-02-13",139.64,141.94,138.76,141.04,12745300.0],["2025-02-14",158.185,163.93,156.93,161.42,21649300.0],["2025-02-18",161.04,162.576,158.07,160.6,8144500.0],["2025-02-19",160.0,160.0,155.21,157.98,6906100.0],["2025-02-20",156.32,157.75,152.47,155.31,5099700.0],["2025-02-21",154.565,154.565,145.75,146.07,7356400.0],["2025-02-24",147.0,147.07,143.88,144.82,4478900.0],["2025-02-25",144.785,145.16,140.4,141.55,6189200.0],["2025-02-26",143.16,145.13,142.22,144.03,2909400.0],["2025-02-27",144.63,145.69,139.05,139.45,4411800.0],["2025-02-28",139.5,140.16,137.59,138.87,6253100.0],["2025-03-03",140.34,144.75,139.901,140.98,6688900.0],["2025-03-04",139.995,143.23,137.82,141.42,4799500.0],["2025-03-05",141.87,142.79,139.21,142.58,3881600.0],["2025-03-06",140.325,140.325,134.61,134.77,5924300.0],["2025-03-07",134.71,134.73,130.37,134.39,5616600.0],["2025-03-10",134.57,135.94,130.2,132.15,7493000.0],["2025-03-11",129.98,130.769,123.7,125.44,9318400.0],["2025-03-12",127.0,127.48,123.531,126.55,4834100.0],["2025-03-13",124.99,126.22,119.15,119.38,7669700.0],["2025-03-14",121.88,124.45,121.57,122.86,4418200.0],["2025-03-17",123.9,128.0,123.75,126.94,5266200.0],["2025-03-18",126.0,126.07,123.0,124.56,3918000.0],["2025-03-19",125.1,127.08,124.12,126.0,4353100.0],["2025-03-20",124.7,127.77,124.36,126.15,3260600.0],["2025-03-21",124.655,129.25,123.3,128.8,8704200.0],["2025-03-24",130.245,130.72,128.69,129.82,3706200.0],["2025-03-25",129.55,130.76,128.55,129.88,4362900.0],["2025-03-26",129.97,131.0,127.85,128.64,3502100.0],["2025-03-27",126.015,127.09,123.43,125.65,4904500.0],["2025-03-28",125.54,125.54,119.94,120.69,3997100.0],["2025-03-31",118.81,119.95,115.68,119.46,7090000.0],["2025-04-01",119.67,121.35,117.8,121.18,3916400.0],["2025-04-02",119.48,124.59,119.08,122.8,5184800.0],["2025-04-03",116.62,117.18,111.8,113.97,7950600.0],["2025-04-04",109.26,110.42,104.73,106.66,10259900.0],["2025-04-07",103.01,110.91,99.88,106.3,9975600.0],["2025-04-08",110.74,112.97,104.15,105.69,7661500.0],["2025-04-09",105.73,123.295,105.39,121.32,12840700.0],["2025-04-10",117.61,118.5,110.06,113.91,6929600.0],["2025-04-11",113.87,115.43,111.59,114.54,4817300.0],["2025-04-14",117.3,118.29,112.55,113.22,4338000.0],["2025-04-15",114.225,115.71,113.52,114.64,5182400.0],["2025-04-16",113.58,115.62,111.03,112.64,5026300.0],["2025-04-17",113.75,114.0,111.86,112.7,4454600.0],["2025-04-21",111.32,113.4,109.79,111.61,5695000.0],["2025-04-22",112.59,115.8,112.05,114.91,4827200.0],["2025-04-23",119.7,122.32,116.72,118.28,5183400.0],["2025-04-24",118.86,121.89,118.0,121.71,3690300.0],["2025-04-25",121.43,123.09,120.83,122.51,2905000.0],["2025-04-28",122.51,125.23,122.11,123.3,5608800.0],["2025-04-29",123.28,125.99,123.16,125.49,6525400.0],["2025-04-30",121.055,122.25,118.05,121.92,7534200.0],["2025-05-01",121.92,125.08,121.9,124.01,9431800.0],["2025-05-02",121.1,126.56,120.134,125.26,11301600.0],["2025-05-05",123.355,127.59,122.3,124.89,6761400.0],["2025-05-06",123.145,124.5,121.57,121.67,5229300.0],["2025-05-07",121.335,123.65,120.41,123.12,3423600.0],["2025-05-08",124.625,127.63,123.62,126.39,3819900.0],["2025-05-09",124.96,127.33,123.4,127.04,6145200.0],["2025-05-12",133.16,134.85,132.14,134.21,7198300.0],["2025-05-13",134.62,138.53,133.75,138.05,6890700.0],["2025-05-14",138.35,139.835,137.1,137.45,6148700.0],["2025-05-15",137.08,137.78,135.27,136.79,3463300.0],["2025-05-16",137.55,138.45,136.21,138.0,3690200.0],["2025-05-19",135.31,137.37,135.03,136.6,4904700.0],["2025-05-20",133.755,134.6,131.39,132.13,6607900.0],["2025-05-21",130.68,130.79,126.97,127.52,6687400.0],["2025-05-22",126.79,128.329,125.94,127.65,6451800.0],["2025-05-23",125.09,127.375,125.0,126.72,4371500.0],["2025-05-27",128.68,130.4,128.345,129.4,7243800.0],["2025-05-28",129.45,129.55,127.665,128.67,4752200.0],["2025-05-29",130.0,130.0,126.96,128.36,4680600.0],["2025-05-30",125.5,129.25,125.0,129.0,9562900.0],["2025-06-02",128.85,129.77,127.985,129.62,5223100.0],["2025-06-03",129.5,133.49,128.95,132.9,5809300.0],["2025-06-04",132.28,134.855,131.64,133.51,4501000.0],["2025-06-05",133.5,137.803,133.5,137.29,5858000.0],["2025-06-06",139.18,143.88,138.95,140.64,9053500.0],["2025-06-09",141.47,141.526,138.34,139.01,3990000.0],["2025-06-10",139.22,140.605,138.135,138.56,4138000.0],["2025-06-11",140.24,140.37,137.115,138.06,4020200.0],["2025-06-12",137.13,139.405,136.7,138.81,3461000.0],["2025-06-13",136.08,136.63,134.68,135.54,5090900.0],["2025-06-16",138.56,139.29,136.83,137.21,3406800.0],["2025-06-17",136.09,136.16,132.89,133.37,4773800.0],["2025-06-18",132.71,133.815,131.69,132.17,3702500.0],["2025-06-20",132.0,132.64,131.39,131.73,7968000.0],["2025-06-23",131.53,131.53,127.04,130.53,4250200.0],["2025-06-24",131.92,132.725,130.36,132.15,5045600.0],["2025-06-25",132.8,133.03,128.77,129.67,3765600.0],["2025-06-26",130.33,134.18,128.315,133.72,5138300.0],["2025-06-27",134.01,134.58,132.1,134.52,4930600.0],["2025-06-30",135.06,135.06,131.945,132.34,3665900.0],["2025-07-01",132.225,136.69,132.12,135.41,3919600.0],["2025-07-02",135.22,136.09,134.39,135.39,2668000.0],["2025-07-03",136.27,138.19,136.23,136.49,2628600.0],["2025-07-07",135.86,137.63,135.2,137.0,3550400.0],["2025-07-08",137.5,138.55,136.55,136.99,3144500.0],["2025-07-09",137.45,138.27,136.5,136.85,4311200.0],["2025-07-10",137.055,138.415,136.05,137.0,4933600.0],["2025-07-11",136.12,137.0,135.2,135.35,3123600.0],["2025-07-14",135.0,139.468,134.7,138.57,4575000.0],["2025-07-15",139.46,140.14,136.48,136.54,3315600.0],["2025-07-16",136.94,137.15,135.42,136.71,3319300.0],["2025-07-17",137.58,139.57,137.26,139.3,3495900.0],["2025-07-18",139.99,140.74,138.92,139.34,2983100.0],["2025-07-21",139.32,139.8,137.96,138.07,2697600.0],["2025-07-22",138.64,140.02,136.86,139.43,2787200.0],["2025-07-23",139.62,140.93,138.1,139.83,3003800.0],["2025-07-24",139.46,142.63,138.82,141.62,3067400.0],["2025-07-25",142.46,142.53,141.18,141.31,2499200.0],["2025-07-28",141.3,143.3,141.02,142.16,2808600.0],["2025-07-29",142.17,143.09,136.38,136.84,4143400.0],["2025-07-30",135.9,136.525,133.92,134.75,3502200.0],["2025-07-31",134.75,135.8,132.12,132.41,3876500.0],["2025-08-01",130.04,130.36,126.92,128.02,5100400.0],["2025-08-04",129.1,131.13,128.83,130.96,5277200.0],["2025-08-05",131.12,132.16,129.28,129.96,7680000.0],["2025-08-06",130.675,131.29,128.3,130.5,11212800.0],["2025-08-07",120.38,123.39,117.28,120.03,17502100.0],["2025-08-08",120.57,122.0,119.3,121.02,5791300.0],["2025-08-11",120.01,121.3,118.14,118.3,6577800.0],["2025-08-12",118.96,122.19,118.15,121.61,6278900.0],["2025-08-13",122.3,124.768,121.7,124.55,6651500.0],["2025-08-14",123.495,125.58,122.436,124.64,4706500.0],["2025-08-15",125.0,126.345,124.33,125.1,4309800.0],["2025-08-18",124.625,125.89,124.46,125.49,3985000.0],["2025-08-19",125.35,128.08,125.27,126.0,3739800.0],["2025-08-20",125.04,126.6,123.815,124.96,4097900.0],["2025-08-21",124.96,126.49,124.47,126.43,3115800.0],["2025-08-22",127.17,130.425,126.32,129.92,4563100.0],["2025-08-25",129.44,130.03,128.09,128.15,2960500.0],["2025-08-26",127.715,128.8,126.4,126.89,4355500.0],["2025-08-27",127.0,130.15,126.92,129.85,3830600.0],["2025-08-28",130.19,130.59,128.82,130.46,3657100.0],["2025-08-29",129.92,131.11,129.21,130.53,4159400.0],["2025-09-02",128.42,129.23,126.46,127.59,4195500.0],["2025-09-03",127.42,127.75,124.46,124.9,6267200.0],["2025-09-04",124.65,125.65,123.18,125.37,6194500.0],["2025-09-05",125.37,127.385,122.82,123.81,4327200.0],["2025-09-08",124.24,126.08,123.06,124.62,4765200.0],["2025-09-09",124.12,124.78,123.6,123.81,3607600.0],["2025-09-10",123.81,124.44,122.63,123.41,4772600.0],["2025-09-11",123.695,124.5,122.65,123.05,5241500.0],["2025-09-12",123.07,123.45,121.84,122.55,5263900.0],["2025-09-15",122.91,122.98,119.76,120.37,7060400.0],["2025-09-16",120.71,121.99,119.765,121.66,5072200.0],["2025-09-17",121.98,124.45,121.52,123.2,4973300.0],["2025-09-18",123.74,125.72,123.6,125.47,4235700.0],["2025-09-19",126.33,127.85,125.19,127.04,9144300.0],["2025-09-22",125.65,126.64,123.35,125.44,5591100.0],["2025-09-23",125.44,126.855,123.05,123.5,5634700.0],["2025-09-24",123.5,125.59,122.08,123.08,4060500.0],["2025-09-25",122.91,122.91,121.118,121.75,3632000.0],["2025-09-26",122.2,123.91,121.65,123.7,2899600.0],["2025-09-29",124.44,124.58,122.83,122.92,3874700.0],["2025-09-30",122.9,123.08,120.52,121.42,3730500.0],["2025-10-01",120.85,122.61,120.785,122.32,3443300.0],["2025-10-02",122.47,122.5,120.02,121.49,4562200.0],["2025-10-03",121.65,122.25,119.84,120.22,5911300.0],["2025-10-06",120.73,123.15,120.05,120.35,5474300.0],["2025-10-07",120.49,121.1,119.14,119.85,4415900.0],["2025-10-08",120.235,120.77,118.91,119.99,4407400.0],["2025-10-09",120.46,121.418,119.56,120.15,3414800.0],["2025-10-10",120.3,120.58,116.32,118.19,5107100.0],["2025-10-13",118.91,119.8,118.25,118.86,3344800.0],["2025-10-14",117.69,124.47,117.69,122.89,6171600.0],["2025-10-15",124.335,125.875,122.69,124.26,5677900.0],["2025-10-16",124.26,126.97,122.045,122.89,5254200.0],["2025-10-17",123.065,126.4,122.805,125.91,4479100.0],["2025-10-20",126.11,128.5,125.79,127.21,3976900.0],["2025-10-21",126.87,129.5,126.675,128.56,3331500.0],["2025-10-22",128.52,128.965,127.31,127.5,3292700.0],["2025-10-23",127.53,128.8,126.74,127.35,3239400.0],["2025-10-24",127.65,129.06,127.35,127.99,3344300.0],["2025-10-27",128.23,129.54,126.38,129.07,3839000.0],["2025-10-28",129.59,130.05,127.67,128.01,4463200.0],["2025-10-29",127.87,128.68,125.465,126.48,5102900.0],["2025-10-30",125.47,128.275,125.26,126.34,4013400.0],["2025-10-31",126.18,127.15,125.26,126.54,3481600.0],["2025-11-03",126.46,127.325,124.62,126.8,4053800.0],["2025-11-04",125.5,125.99,121.93,122.35,5967300.0],["2025-11-05",122.0,124.09,121.6,122.5,4580400.0],["2025-11-06",122.38,123.39,119.82,120.53,9853400.0],["2025-11-07",125.495,125.76,117.147,120.88,11756000.0],["2025-11-10",121.94,122.83,119.78,120.2,7481700.0],["2025-11-11",120.28,123.459,120.0,122.53,4424700.0],["2025-11-12",122.66,122.85,120.705,121.69,3713600.0],["2025-11-13",121.505,123.4,121.0,121.19,3716000.0],["2025-11-14",120.92,122.75,119.604,122.02,4119700.0],["2025-11-17",120.74,121.33,116.701,117.6,5187100.0],["2025-11-18",116.59,118.54,115.39,115.42,5547200.0],["2025-11-19",115.5,115.91,114.075,114.44,4516100.0],["2025-11-20",114.51,115.14,110.81,111.54,7206700.0],["2025-11-21",112.17,115.69,111.84,114.26,6865800.0],["2025-11-24",114.665,115.05,113.38,114.41,6476400.0],["2025-11-25",114.465,119.24,114.465,118.56,7731100.0],["2025-11-26",117.99,118.04,116.4,116.74,5112200.0],["2025-11-28",116.755,117.79,116.4,116.99,2522300.0],["2025-12-01",116.0,119.62,115.645,118.8,4713200.0],["2025-12-02",118.65,120.091,117.37,118.5,6681500.0],["2025-12-03",118.26,120.723,117.63,120.13,5485500.0],["2025-12-04",120.15,121.0,119.22,120.82,4024100.0],["2025-12-05",120.92,124.81,120.4,124.32,3962300.0],["2025-12-08",124.215,124.215,120.915,122.01,4030300.0],["2025-12-09",121.61,125.81,121.154,125.39,3608600.0],["2025-12-10",125.45,128.83,124.46,127.57,4731200.0],["2025-12-11",127.6,129.61,126.97,128.0,5075500.0],["2025-12-12",128.93,130.6,128.19,128.39,3581000.0],["2025-12-15",129.29,132.25,128.3,131.81,5518100.0],["2025-12-16",132.03,133.049,131.17,132.01,4390700.0],["2025-12-17",133.96,136.82,133.621,133.78,6158000.0],["2025-12-18",133.3,135.41,132.96,133.99,4257800.0],["2025-12-19",134.15,137.05,133.61,135.28,10530800.0],["2025-12-22",136.09,138.52,135.95,136.95,5568200.0],["2025-12-23",136.6,137.21,135.58,136.49,3464800.0],["2025-12-24",136.01,137.99,135.81,136.78,1457200.0],["2025-12-26",136.73,137.211,136.15,136.82,1776000.0],["2025-12-29",136.5,137.16,136.16,136.62,2773100.0],["2025-12-30",135.89,137.42,135.89,136.91,2406200.0],["2025-12-31",136.62,137.58,135.565,135.72,2188100.0],["2026-01-02",135.94,136.11,132.34,133.01,3863800.0],["2026-01-05",133.1,137.96,132.635,135.87,4336100.0],["2026-01-06",135.95,138.38,135.945,138.02,3113000.0],["2026-01-07",137.65,139.55,136.83,137.04,3585100.0],["2026-01-08",136.105,138.78,134.55,138.66,3592800.0],["2026-01-09",140.005,141.4,137.91,139.27,4577800.0],["2026-01-12",139.28,140.24,137.015,138.51,3371100.0],["2026-01-13",138.14,140.19,136.5,140.07,4108700.0],["2026-01-14",139.5,139.65,130.15,132.79,7681600.0],["2026-01-15",134.54,135.5,131.93,132.6,4662400.0],["2026-01-16",132.6,132.76,129.85,130.66,5061700.0],["2026-01-20",127.83,132.035,127.83,130.73,4500900.0],["2026-01-21",130.73,134.97,129.7,133.59,4645900.0],["2026-01-22",134.32,137.21,133.51,133.8,3577100.0],["2026-01-23",133.21,134.82,131.71,132.15,4302900.0],["2026-01-26",132.49,134.51,131.18,133.39,3648900.0],["2026-01-27",133.23,133.49,131.01,132.22,2530600.0],["2026-01-28",132.54,134.115,131.51,131.55,2263800.0],["2026-01-29",131.75,132.58,130.1,131.77,4251600.0],["2026-01-30",130.97,131.56,129.06,129.37,3505700.0],["2026-02-02",129.5,132.48,128.39,131.31,3220400.0],["2026-02-03",130.24,131.06,120.1,122.075,6834500.0],["2026-02-04",123.15,125.51,120.2,124.61,5457100.0],["2026-02-05",124.24,125.0,120.79,121.27,4057800.0],["2026-02-06",121.27,122.84,119.76,122.18,5352800.0],["2026-02-09",121.81,122.49,120.25,121.31,4915200.0],["2026-02-10",120.44,121.88,119.35,120.32,5512700.0],["2026-02-11",120.955,122.35,118.13,119.55,5842400.0],["2026-02-12",119.55,121.48,115.53,115.96,10090700.0],["2026-02-13",126.465,127.01,119.66,121.35,11008600.0],["2026-02-17",122.08,127.65,122.08,124.23,6695400.0],["2026-02-18",124.18,126.02,122.5,124.27,4518500.0],["2026-02-19",123.84,126.04,122.67,125.81,6228900.0],["2026-02-20",125.29,128.0,124.08,127.89,6475500.0],["2026-02-23",127.09,128.15,119.94,122.96,6016500.0],["2026-02-24",124.02,127.7,123.77,125.66,4696000.0],["2026-02-25",126.5,132.15,125.823,132.02,7253300.0],["2026-02-26",132.195,137.48,132.195,136.97,7279600.0],["2026-02-27",134.43,136.97,133.59,135.11,6498500.0],["2026-03-02",129.5,134.455,128.59,133.26,4819800.0],["2026-03-03",131.88,134.3,129.46,133.04,4059300.0],["2026-03-04",133.24,137.935,133.155,135.54,4252500.0],["2026-03-05",135.73,139.0,134.52,135.85,5521000.0],["2026-03-06",133.89,133.9,130.975,133.23,4600300.0],["2026-03-09",131.43,134.3,128.365,134.03,3920500.0],["2026-03-10",132.805,134.58,130.075,132.44,3631400.0],["2026-03-11",132.87,134.4,131.52,133.39,2171600.0],["2026-03-12",132.45,133.24,126.115,127.7,4474200.0],["2026-03-13",127.23,129.47,125.62,126.3,3000900.0],["2026-03-16",127.28,129.235,126.91,128.32,3049300.0],["2026-03-17",129.6,133.54,129.55,131.95,2812000.0],["2026-03-18",131.2,134.0,130.99,131.13,3071600.0],["2026-03-19",129.95,131.4,128.76,130.79,3541500.0],["2026-03-20",130.03,130.71,127.7,128.52,7047900.0],["2026-03-23",130.29,134.03,129.98,132.59,3568400.0],["2026-03-24",132.2,132.2,128.42,130.0,3167200.0],["2026-03-25",130.89,132.935,129.89,131.81,2732100.0],["2026-03-26",131.89,134.83,130.38,131.06,3353200.0],["2026-03-27",129.22,129.915,122.46,122.87,4207200.0],["2026-03-30",123.9,126.06,122.835,123.1,3022700.0],["2026-03-31",125.07,127.055,123.165,126.28,3644200.0],["2026-04-01",126.39,127.5,122.87,125.19,2925900.0],["2026-04-02",122.8,126.18,121.51,124.95,3094700.0],["2026-04-06",124.3,127.245,124.28,126.81,2527600.0],["2026-04-07",126.4,126.82,123.41,124.97,2735300.0],["2026-04-08",130.99,134.26,130.49,131.4,3796800.0],["2026-04-09",130.45,130.96,126.8,129.16,3653700.0],["2026-04-10",128.87,130.535,124.835,128.96,3572700.0],["2026-04-13",127.2,130.65,125.36,130.32,3256600.0],["2026-04-14",130.5,134.66,130.47,133.85,3113300.0],["2026-04-15",134.51,138.05,134.1,137.51,3562400.0],["2026-04-16",138.87,139.95,136.91,137.81,2692600.0],["2026-04-17",139.905,143.3,139.2,141.55,4056800.0],["2026-04-20",141.0,143.87,140.338,143.59,2768700.0],["2026-04-21",143.88,145.77,142.18,142.65,3310400.0],["2026-04-22",146.475,147.25,142.75,144.18,4081800.0],["2026-04-23",143.99,143.99,139.81,141.87,3189300.0],["2026-04-24",140.17,142.992,138.66,142.82,2705500.0],["2026-04-27",140.97,143.67,140.0,141.06,2251600.0],["2026-04-28",140.93,141.7,138.24,139.04,4225600.0],["2026-04-29",136.25,140.36,135.95,140.28,3486600.0],["2026-04-30",142.0,142.0,138.64,140.36,2857300.0],["2026-05-01",141.32,143.48,140.82,141.66,2527900.0],["2026-05-04",142.71,143.52,138.5,138.86,3160400.0],["2026-05-05",139.0,140.815,138.226,139.73,3118000.0],["2026-05-06",141.605,143.9,138.95,139.88,4379800.0],["2026-05-07",140.5,142.19,138.64,140.46,7248300.0],["2026-05-08",138.125,146.97,137.25,141.49,7842900.0],["2026-05-11",141.745,146.29,136.905,137.05,5172800.0],["2026-05-12",137.58,138.515,134.3,135.48,4419900.0],["2026-05-13",134.69,134.93,131.95,132.97,3440900.0],["2026-05-14",133.0,134.66,132.61,133.67,2656200.0],["2026-05-15",132.905,134.01,131.225,132.85,2800400.0],["2026-05-18",133.5,137.26,132.35,134.3,3739500.0],["2026-05-19",133.07,135.5,130.01,131.16,3795700.0],["2026-05-20",131.4,136.46,128.2,135.55,6548500.0],["2026-05-21",134.665,135.07,130.15,134.25,4173600.0],["2026-05-22",134.755,136.11,131.73,132.35,3097300.0],["2026-05-26",132.37,136.08,132.265,132.68,3331100.0],["2026-05-27",132.54,134.575,131.93,132.1,3094400.0],["2026-05-28",131.36,134.69,129.696,134.5,3933400.0],["2026-05-29",134.5,135.75,132.77,133.31,4206300.0],["2026-06-01",133.31,138.04,132.075,137.87,4354300.0],["2026-06-02",136.24,136.6,131.84,134.35,3499400.0],["2026-06-03",133.22,134.8,131.91,133.59,3607600.0],["2026-06-04",136.01,137.235,133.19,133.72,3719700.0],["2026-06-05",134.02,135.93,132.635,133.54,4044900.0],["2026-06-08",133.69,136.4,133.3,134.43,3278000.0],["2026-06-09",134.58,136.41,130.615,131.35,3492400.0],["2026-06-10",130.22,132.25,128.39,129.1,3684200.0],["2026-06-11",128.37,130.98,127.23,130.87,3955200.0],["2026-06-12",132.33,132.72,128.825,132.28,2615700.0],["2026-06-15",134.42,140.16,134.304,138.96,4695200.0],["2026-06-16",139.64,141.54,138.71,141.2,3672500.0],["2026-06-17",140.69,143.8,139.5,140.54,3438000.0],["2026-06-18",141.39,143.62,140.14,142.41,7413200.0],["2026-06-22",140.98,142.57,137.91,139.19,4255300.0],["2026-06-23",139.31,141.225,138.56,138.85,3428900.0],["2026-06-24",139.06,147.27,138.75,144.4,4050600.0],["2026-06-25",144.5,145.342,141.45,141.88,3032300.0],["2026-06-26",142.35,147.58,141.75,145.56,6089000.0],["2026-06-29",146.15,150.19,145.708,147.17,5071700.0],["2026-06-30",147.29,147.81,142.37,143.1,3232000.0],["2026-07-01",145.0,148.745,143.92,147.31,3301000.0],["2026-07-02",146.5,150.07,146.5,148.93,3496700.0],["2026-07-06",149.12,149.8,147.23,147.65,2574736.244597],["2026-07-07",149.45,150.02,148.075,148.8,2283544.662177],["2026-07-08",147.15,147.175,141.24,142.95,2968566.003974],["2026-07-09",141.26,147.27,141.25,146.89,3470753.767926],["2026-07-10",147.02,149.3,147.02,148.62,2635916.37912],["2026-07-13",148.89,149.96,143.79,146.33,4396040.653113],["2026-07-14",145.17,147.51,144.27,146.54,2933965.185566],["2026-07-15",147.18,150.75,147.09,148.38,3728477.643631],["2026-07-16",149.705,150.88,147.12,147.8,3116293.660618],["2026-07-17",146.79,147.84,145.11,145.98,5483373.126515],["2026-07-20",146.8,146.8,144.33,144.94,3175639.263762],["2026-07-21",144.78,145.62,143.01,144.1,2342236.927144],["2026-07-22",144.1,144.47,139.69,140.05,2634878.10393],["2026-07-23",137.58,138.25,135.72,137.57,3482409.248681],["2026-07-24",138.24,142.7,138.16,141.1,2414534.587707],["2026-07-27",143.5,147.03,143,146.86,2902062.16999],["2026-07-28",148.83,153.19,148.09,153.11,6843988.935593],["2026-07-29",152.01,156.5,151.5,153.01,3850969.139367],["2026-07-30",151.5,152.21,149.58,152.08,3055605.273715],["2026-07-31",150.84,152.64,149.61,151.52,2461247.541578],["2026-08-03",153.34,154.56,150.02,150.64,3596316.543499],["2026-08-04",149.75,151.19,148.65,149.92,3604631.725585],["2026-08-05",153.913,155.25,150.86,152.49,4077592.010765],["2026-08-06",152.14,153.79,148.75,151.64,6093551.29085],["2026-08-07",164.7,178.48,163.45,178.07,15889104.097481],["2026-08-10",178.69,182.8,177.43,182.75,2853497.600634],["2026-08-11",179.485,187.12,178.45,184.98,8023610.684972],["2026-08-12",181.398,184.11,179.26,180.095,5986705.024521],["2026-08-13",180.9,185.33,179.6,185.13,5137120.915251],["2026-08-14",185,186.97,183.66,184.06,3763115.706274]]}