{"t":"BILL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-12-12",37.25,37.75,34.6,35.5,9506100.0],["2019-12-13",36.0,38.98,35.63,38.98,1615700.0],["2019-12-16",39.37,40.23,36.15,36.38,1229000.0],["2019-12-17",37.26,37.99,36.53,37.0,796500.0],["2019-12-18",37.27,38.5,36.8,38.04,1206000.0],["2019-12-19",38.25,38.25,37.0,38.2,249600.0],["2019-12-20",38.49,38.5,37.755,38.14,566900.0],["2019-12-23",38.0,39.75,37.61,38.76,384500.0],["2019-12-24",38.75,41.38,38.742,40.05,326200.0],["2019-12-26",40.14,41.75,39.0,39.0,522400.0],["2019-12-27",39.02,39.04,37.56,38.58,317800.0],["2019-12-30",38.46,38.775,36.79,36.93,484300.0],["2019-12-31",37.31,38.445,37.062,38.05,509700.0],["2020-01-02",38.36,38.7,36.821,38.7,851700.0],["2020-01-03",38.55,38.63,37.433,38.01,292600.0],["2020-01-06",37.53,37.56,35.58,37.51,871900.0],["2020-01-07",37.4,37.4,36.5,36.52,568200.0],["2020-01-08",36.35,38.41,36.3,37.89,617800.0],["2020-01-09",38.1,38.89,37.65,38.86,369500.0],["2020-01-10",38.98,39.934,38.45,39.49,246400.0],["2020-01-13",39.6,41.21,39.6,41.08,306000.0],["2020-01-14",41.1,41.69,40.53,41.07,310000.0],["2020-01-15",41.0,42.5,39.5,40.1,699100.0],["2020-01-16",40.08,41.68,39.77,41.48,281300.0],["2020-01-17",41.81,43.86,41.3,43.7,547300.0],["2020-01-21",44.31,44.7,43.54,43.82,394700.0],["2020-01-22",43.96,46.97,43.85,46.52,679500.0],["2020-01-23",46.73,47.36,45.41,46.27,758700.0],["2020-01-24",46.51,47.69,46.18,47.23,431400.0],["2020-01-27",46.38,46.89,45.64,46.58,222300.0],["2020-01-28",46.88,49.618,46.88,48.26,334400.0],["2020-01-29",48.71,49.5,48.38,48.69,230300.0],["2020-01-30",48.47,48.97,47.53,48.5,310200.0],["2020-01-31",48.31,50.98,48.15,50.32,411200.0],["2020-02-03",50.51,51.841,50.32,51.45,349500.0],["2020-02-04",51.92,53.29,51.92,52.9,385200.0],["2020-02-05",53.21,53.21,46.885,49.64,861000.0],["2020-02-06",49.91,50.818,46.76,48.51,634500.0],["2020-02-07",56.88,58.967,52.8,55.81,1716100.0],["2020-02-10",55.95,59.5,55.49,59.23,613100.0],["2020-02-11",60.89,61.52,58.35,60.65,950200.0],["2020-02-12",61.3,63.5,61.05,62.94,551100.0],["2020-02-13",62.12,64.12,61.91,62.13,511200.0],["2020-02-14",61.49,63.913,61.0,61.77,498600.0],["2020-02-18",61.66,63.25,59.33,59.33,553300.0],["2020-02-19",59.77,63.62,59.11,62.78,421700.0],["2020-02-20",63.13,63.51,58.54,60.11,411900.0],["2020-02-21",59.93,59.951,55.81,56.28,487500.0],["2020-02-24",53.25,55.78,52.99,55.24,457800.0],["2020-02-25",56.14,56.68,53.55,55.23,554200.0],["2020-02-26",55.32,58.6,55.0,56.88,434600.0],["2020-02-27",54.88,56.85,53.0,53.42,557500.0],["2020-02-28",52.1,57.05,50.4,56.76,978600.0],["2020-03-02",57.44,60.96,54.95,60.5,699100.0],["2020-03-03",60.52,61.36,56.66,58.68,767700.0],["2020-03-04",59.26,60.48,58.0,58.76,288100.0],["2020-03-05",57.33,62.87,56.64,58.45,645900.0],["2020-03-06",56.63,57.97,52.1,53.63,585100.0],["2020-03-09",49.36,49.36,44.615,44.72,1089900.0],["2020-03-10",47.13,48.71,44.73,48.04,650600.0],["2020-03-11",47.46,48.15,44.61,45.05,568900.0],["2020-03-12",42.32,44.0,38.0,40.12,970300.0],["2020-03-13",43.21,45.0,39.36,39.95,1134800.0],["2020-03-16",35.85,40.0,32.46,36.25,1221300.0],["2020-03-17",36.83,37.025,32.5,33.64,818200.0],["2020-03-18",32.64,33.5,23.61,29.21,1386100.0],["2020-03-19",27.5,38.0,27.4,35.69,1692800.0],["2020-03-20",38.0,41.11,36.76,37.78,1696400.0],["2020-03-23",37.24,38.438,34.41,37.29,1307600.0],["2020-03-24",38.29,41.74,38.29,41.36,520400.0],["2020-03-25",40.2,42.98,37.2,41.11,786700.0],["2020-03-26",40.8,45.96,38.533,41.23,1316600.0],["2020-03-27",39.39,40.2,37.75,38.8,1724700.0],["2020-03-30",38.85,38.94,36.112,37.52,1803000.0],["2020-03-31",37.78,37.78,32.73,34.2,1550600.0],["2020-04-01",32.13,33.75,30.69,31.75,2003700.0],["2020-04-02",30.94,32.41,29.43,30.23,538800.0],["2020-04-03",29.82,31.69,27.53,31.05,1222300.0],["2020-04-06",32.49,39.0,31.85,38.3,1870500.0],["2020-04-07",40.24,42.692,37.63,38.99,862700.0],["2020-04-08",39.41,45.0,38.81,44.27,876900.0],["2020-04-09",44.81,49.87,40.19,42.34,1467000.0],["2020-04-13",42.59,42.74,40.26,40.26,489900.0],["2020-04-14",41.66,45.88,41.35,42.14,682300.0],["2020-04-15",40.5,41.784,38.8,39.03,540800.0],["2020-04-16",40.0,40.95,37.91,37.99,451500.0],["2020-04-17",40.38,43.65,39.51,42.03,902700.0],["2020-04-20",40.05,47.59,40.0,46.29,897400.0],["2020-04-21",45.89,48.7,42.77,45.22,659600.0],["2020-04-22",45.24,49.64,45.24,47.7,707600.0],["2020-04-23",47.51,48.99,45.51,46.68,385800.0],["2020-04-24",46.07,50.77,45.68,48.74,654600.0],["2020-04-27",51.48,54.166,49.471,52.82,737800.0],["2020-04-28",54.72,56.0,52.06,55.42,699200.0],["2020-04-29",57.01,61.98,57.0,60.3,936700.0],["2020-04-30",59.07,60.26,56.4,58.89,1203500.0],["2020-05-01",55.08,57.08,54.335,55.73,701200.0],["2020-05-04",53.29,56.66,53.29,55.14,525900.0],["2020-05-05",58.75,63.44,56.1,62.22,821100.0],["2020-05-06",62.22,66.0,61.31,65.9,697200.0],["2020-05-07",68.5,75.71,66.185,73.22,1490700.0],["2020-05-08",67.27,97.84,67.0,83.62,2484300.0],["2020-05-11",84.0,84.0,79.0,79.21,1018700.0],["2020-05-12",80.81,87.575,78.59,78.91,943500.0],["2020-05-13",78.46,80.94,75.1,75.5,708800.0],["2020-05-14",74.01,79.99,72.05,79.58,594200.0],["2020-05-15",78.59,83.34,77.01,77.27,653900.0],["2020-05-18",79.95,80.26,75.0,76.12,790800.0],["2020-05-19",75.76,79.65,74.21,78.5,614600.0],["2020-05-20",80.49,81.0,74.51,74.99,658900.0],["2020-05-21",74.21,74.5,69.6,70.67,1274700.0],["2020-05-22",70.68,70.96,65.41,66.57,1642700.0],["2020-05-26",66.9,66.9,63.57,64.37,5442900.0],["2020-05-27",63.75,65.41,61.75,64.25,6597500.0],["2020-05-28",65.9,71.25,64.4,69.37,4760600.0],["2020-05-29",69.0,70.163,66.19,69.64,2122700.0],["2020-06-01",69.5,73.24,67.2,72.53,2302500.0],["2020-06-02",72.53,73.255,69.02,70.46,1362300.0],["2020-06-03",70.46,73.98,69.5,72.86,1716200.0],["2020-06-04",71.3,72.285,68.03,70.36,1575800.0],["2020-06-05",70.0,71.0,66.378,70.16,1489500.0],["2020-06-08",68.83,70.313,67.31,67.9,1117900.0],["2020-06-09",67.0,71.23,66.07,70.35,1894000.0],["2020-06-10",72.0,75.43,68.68,75.0,3052500.0],["2020-06-11",74.25,76.925,70.34,72.31,5902700.0],["2020-06-12",73.78,78.5,70.75,78.35,5186800.0],["2020-06-15",75.94,80.95,75.0,78.12,2341700.0],["2020-06-16",79.04,79.95,75.17,76.57,1715100.0],["2020-06-17",76.98,79.49,75.97,75.99,1500500.0],["2020-06-18",77.87,83.7,76.955,81.86,2731500.0],["2020-06-19",82.84,83.4,80.01,81.9,2057000.0],["2020-06-22",79.5,85.69,79.46,84.49,1688800.0],["2020-06-23",84.65,88.75,81.23,81.34,1732200.0],["2020-06-24",79.21,83.87,78.27,80.89,1300700.0],["2020-06-25",81.59,84.95,79.88,84.48,1027600.0],["2020-06-26",85.61,89.94,83.46,89.74,2737200.0],["2020-06-29",90.0,91.37,85.5,89.76,2216700.0],["2020-06-30",89.0,91.13,87.88,90.21,1774400.0],["2020-07-01",90.19,93.0,88.565,89.91,1475500.0],["2020-07-02",90.51,91.065,88.4,88.4,879900.0],["2020-07-06",90.0,92.1,87.56,88.58,1101000.0],["2020-07-07",88.0,89.48,84.13,85.64,1548400.0],["2020-07-08",86.81,91.0,86.75,90.46,798900.0],["2020-07-09",91.0,94.11,89.67,91.67,805200.0],["2020-07-10",91.78,94.79,87.25,89.6,1230700.0],["2020-07-13",90.0,91.06,81.27,83.1,1334300.0],["2020-07-14",82.3,84.4,77.81,82.92,1537800.0],["2020-07-15",83.38,84.26,81.74,82.91,677500.0],["2020-07-16",81.74,82.15,77.87,81.52,954600.0],["2020-07-17",81.99,83.67,80.37,82.9,458900.0],["2020-07-20",82.15,90.18,82.15,88.76,849100.0],["2020-07-21",89.06,89.75,85.01,86.47,512700.0],["2020-07-22",87.04,88.052,84.69,85.38,543900.0],["2020-07-23",85.0,87.79,80.75,83.3,821200.0],["2020-07-24",81.7,86.24,80.84,82.32,717100.0],["2020-07-27",82.7,83.32,80.504,82.89,484300.0],["2020-07-28",83.34,85.59,81.61,85.1,718200.0],["2020-07-29",88.0,92.31,86.09,91.4,967200.0],["2020-07-30",89.97,92.95,88.17,92.07,426400.0],["2020-07-31",93.74,93.866,90.58,93.11,490900.0],["2020-08-03",94.15,97.28,92.45,96.82,857900.0],["2020-08-04",97.27,104.79,94.11,94.75,2910300.0],["2020-08-05",95.24,102.63,94.99,100.97,1183000.0],["2020-08-06",100.51,102.94,97.925,101.15,573600.0],["2020-08-07",99.9,100.46,93.29,94.49,1555500.0],["2020-08-10",98.97,98.97,85.72,87.6,1847600.0],["2020-08-11",86.17,87.86,83.121,84.27,1227900.0],["2020-08-12",84.5,87.12,84.31,85.83,993600.0],["2020-08-13",86.53,89.46,85.58,85.64,779100.0],["2020-08-14",86.54,88.43,84.15,86.47,901700.0],["2020-08-17",87.64,94.99,86.58,94.25,1086500.0],["2020-08-18",95.06,95.06,91.85,93.91,483800.0],["2020-08-19",94.49,97.93,92.63,95.69,943300.0],["2020-08-20",95.08,98.024,95.08,97.18,448900.0],["2020-08-21",96.47,97.49,94.38,96.71,896100.0],["2020-08-24",98.06,98.23,91.58,93.61,1099700.0],["2020-08-25",93.0,97.032,90.3,96.77,1497400.0],["2020-08-26",98.88,104.435,97.16,103.0,1360000.0],["2020-08-27",103.0,107.41,101.98,106.06,1570100.0],["2020-08-28",103.5,106.58,98.19,100.31,3086100.0],["2020-08-31",97.95,99.44,97.005,98.98,3712300.0],["2020-09-01",97.0,100.0,96.775,98.33,4398200.0],["2020-09-02",101.98,101.98,96.55,100.04,5475100.0],["2020-09-03",97.11,97.89,88.74,90.13,3584500.0],["2020-09-04",89.53,90.605,82.61,87.05,2445900.0],["2020-09-08",83.0,87.49,82.205,84.02,1725000.0],["2020-09-09",86.05,89.03,85.3,88.31,1530700.0],["2020-09-10",89.07,95.16,89.01,91.3,2383900.0],["2020-09-11",91.51,91.705,86.91,89.71,1944400.0],["2020-09-14",90.51,91.55,86.7,88.77,1195800.0],["2020-09-15",89.73,90.4,85.94,87.08,1450000.0],["2020-09-16",87.99,90.84,84.67,84.67,1261700.0],["2020-09-17",83.18,85.14,82.19,84.11,1295400.0],["2020-09-18",84.92,87.25,83.67,87.04,5416600.0],["2020-09-21",84.86,88.4,84.73,88.35,2861000.0],["2020-09-22",89.07,92.12,87.71,91.65,1568700.0],["2020-09-23",92.0,93.93,90.23,92.3,2064900.0],["2020-09-24",91.05,95.0,88.52,93.8,2602500.0],["2020-09-25",93.77,95.35,90.636,95.18,965400.0],["2020-09-28",96.04,98.1,95.02,97.54,1309200.0],["2020-09-29",97.84,102.64,96.83,101.64,2643500.0],["2020-09-30",101.36,103.38,99.21,100.31,1050500.0],["2020-10-01",101.75,102.98,99.5,101.64,1477000.0],["2020-10-02",99.14,102.17,97.72,101.09,758700.0],["2020-10-05",101.94,102.99,100.75,101.84,719800.0],["2020-10-06",105.57,106.43,102.0,103.61,1600500.0],["2020-10-07",104.58,110.29,104.24,109.73,1468700.0],["2020-10-08",111.0,111.41,107.2,110.44,940300.0],["2020-10-09",111.05,114.335,110.685,113.71,585100.0],["2020-10-12",115.12,117.25,112.62,115.34,824500.0],["2020-10-13",115.48,120.0,115.3,119.78,814000.0],["2020-10-14",120.0,120.77,117.33,119.83,645500.0],["2020-10-15",116.81,118.97,115.03,116.44,615700.0],["2020-10-16",117.97,120.14,115.96,116.06,387200.0],["2020-10-19",116.44,119.2,115.57,115.94,363600.0],["2020-10-20",116.02,117.4,112.55,112.86,600600.0],["2020-10-21",113.77,116.79,111.52,111.99,701300.0],["2020-10-22",112.74,114.04,108.5,109.81,582300.0],["2020-10-23",109.96,110.455,107.71,109.2,392700.0],["2020-10-26",108.45,111.18,104.16,107.7,661100.0],["2020-10-27",109.35,111.34,107.74,111.23,427700.0],["2020-10-28",109.41,110.345,106.05,108.68,632600.0],["2020-10-29",109.61,109.97,105.32,105.6,527300.0],["2020-10-30",105.0,106.79,99.66,100.0,1248300.0],["2020-11-02",101.4,101.73,94.86,96.72,1329900.0],["2020-11-03",97.8,100.46,96.9,99.74,665000.0],["2020-11-04",101.52,111.84,101.36,108.77,1147000.0],["2020-11-05",112.0,113.21,109.04,110.88,950300.0],["2020-11-06",105.88,109.25,101.0,102.1,1952400.0],["2020-11-09",99.01,99.33,90.83,97.35,3114200.0],["2020-11-10",95.02,96.535,89.19,95.5,2042900.0],["2020-11-11",95.57,96.17,93.85,95.7,930200.0],["2020-11-12",95.37,99.45,94.68,95.77,922400.0],["2020-11-13",97.0,98.41,94.21,95.24,771300.0],["2020-11-16",95.0,97.47,93.0,96.46,615200.0],["2020-11-17",97.88,99.84,96.498,98.8,1168500.0],["2020-11-18",100.0,103.94,98.83,102.28,870400.0],["2020-11-19",102.83,106.95,100.325,106.29,784800.0],["2020-11-20",106.35,109.97,105.37,109.3,885000.0],["2020-11-23",110.1,116.09,108.76,114.97,1580300.0],["2020-11-24",109.46,115.2,108.96,109.07,3184000.0],["2020-11-25",109.48,115.2,108.52,114.03,2702700.0],["2020-11-27",115.46,119.49,113.81,118.98,709900.0],["2020-11-30",119.5,123.488,116.32,122.71,1695500.0],["2020-12-01",120.42,124.5,119.99,123.84,1315600.0],["2020-12-02",121.89,122.89,117.13,117.7,1085300.0],["2020-12-03",117.45,121.24,117.25,118.96,734500.0],["2020-12-04",121.89,129.91,121.44,126.23,2139900.0],["2020-12-07",127.93,130.52,127.43,129.93,1276500.0],["2020-12-08",130.0,132.09,129.01,131.56,1421900.0],["2020-12-09",131.91,137.66,130.35,132.0,1693700.0],["2020-12-10",130.55,137.24,129.09,137.11,1270200.0],["2020-12-11",137.81,145.97,137.34,143.43,2392100.0],["2020-12-14",143.45,145.49,140.1,143.0,1726800.0],["2020-12-15",143.01,145.17,139.745,140.51,1399300.0],["2020-12-16",141.13,143.09,138.16,142.68,1326000.0],["2020-12-17",143.09,147.79,142.79,145.94,1373300.0],["2020-12-18",148.44,149.24,145.06,148.08,2637300.0],["2020-12-21",144.63,148.69,142.7,148.04,1103600.0],["2020-12-22",149.22,154.03,148.2,153.8,1117800.0],["2020-12-23",153.0,153.26,148.146,149.49,866300.0],["2020-12-24",151.05,151.52,147.15,148.39,532400.0],["2020-12-28",149.15,149.68,140.25,141.0,891300.0],["2020-12-29",142.97,142.97,136.79,138.65,848800.0],["2020-12-30",138.4,139.51,137.12,137.25,626900.0],["2020-12-31",137.79,138.15,135.5,136.5,647600.0],["2021-01-04",137.02,146.24,133.66,137.46,2741800.0],["2021-01-05",138.06,142.91,136.59,139.59,1244900.0],["2021-01-06",137.05,137.05,127.38,128.97,2216500.0],["2021-01-07",130.98,136.55,130.98,135.85,1259500.0],["2021-01-08",138.1,141.4,134.725,138.88,1662400.0],["2021-01-11",136.55,138.25,133.27,133.27,985600.0],["2021-01-12",134.11,136.37,132.25,136.0,705400.0],["2021-01-13",137.0,137.53,133.41,134.5,841800.0],["2021-01-14",134.84,137.08,127.88,128.58,1065900.0],["2021-01-15",129.96,131.29,127.01,127.74,1174300.0],["2021-01-19",130.27,131.0,128.23,128.5,779900.0],["2021-01-20",130.12,130.625,127.98,128.25,1029300.0],["2021-01-21",129.78,130.599,128.17,130.17,1042800.0],["2021-01-22",130.58,132.33,130.3,131.13,639000.0],["2021-01-25",132.83,136.0,124.53,128.15,1683700.0],["2021-01-26",128.32,128.96,119.23,119.53,1507700.0],["2021-01-27",116.0,118.635,109.645,113.49,2456200.0],["2021-01-28",117.02,126.69,115.65,124.99,2283300.0],["2021-01-29",124.31,124.7,119.94,121.88,1246400.0],["2021-02-01",123.01,131.4,123.01,130.74,1520800.0],["2021-02-02",133.25,140.6,132.5,137.26,1489800.0],["2021-02-03",137.48,137.91,132.04,134.2,848900.0],["2021-02-04",135.49,142.45,132.54,139.87,1390300.0],["2021-02-05",153.88,190.3,153.88,184.69,6479800.0],["2021-02-08",180.0,184.769,175.79,179.01,2119500.0],["2021-02-09",179.45,180.98,171.25,173.75,2057700.0],["2021-02-10",176.8,195.95,174.05,192.0,2689000.0],["2021-02-11",188.11,192.9,184.81,186.18,1815500.0],["2021-02-12",187.15,191.5,182.386,190.0,827600.0],["2021-02-16",191.55,193.68,178.233,183.46,2034000.0],["2021-02-17",180.53,180.685,170.47,176.03,1031400.0],["2021-02-18",174.27,180.59,171.12,180.0,976500.0],["2021-02-19",182.82,186.32,179.89,184.21,927300.0],["2021-02-22",180.0,183.74,171.63,173.01,1116600.0],["2021-02-23",163.88,174.37,157.59,171.95,1301200.0],["2021-02-24",171.73,172.58,162.07,169.42,928600.0],["2021-02-25",167.27,170.77,156.26,159.17,1402600.0],["2021-02-26",163.35,166.79,155.72,165.01,1452200.0],["2021-03-01",167.85,172.72,165.556,171.48,1074300.0],["2021-03-02",173.14,173.32,162.385,163.0,1098300.0],["2021-03-03",162.38,163.56,152.6,156.47,1127000.0],["2021-03-04",154.96,156.82,142.14,148.66,2169800.0],["2021-03-05",149.82,150.74,134.11,149.0,2164300.0],["2021-03-08",147.41,152.0,136.62,138.81,1724000.0],["2021-03-09",145.1,152.33,144.042,148.74,1685000.0],["2021-03-10",152.08,154.15,142.785,144.76,890800.0],["2021-03-11",150.3,158.15,148.53,155.31,1275600.0],["2021-03-12",150.8,163.52,148.09,160.4,1992700.0],["2021-03-15",161.16,162.27,152.38,158.86,1114500.0],["2021-03-16",159.99,163.5,148.45,151.8,1230600.0],["2021-03-17",150.81,160.43,146.74,157.43,1363500.0],["2021-03-18",153.32,153.32,143.06,144.33,1559500.0],["2021-03-19",145.28,149.44,142.27,146.34,1241000.0],["2021-03-22",148.24,154.94,148.02,151.96,748300.0],["2021-03-23",152.67,157.39,150.35,155.65,923300.0],["2021-03-24",156.56,157.29,143.14,144.46,940300.0],["2021-03-25",142.0,145.87,137.76,145.61,1568300.0],["2021-03-26",146.73,150.21,140.765,146.0,1272800.0],["2021-03-29",146.15,147.8,137.718,138.3,1026300.0],["2021-03-30",136.4,139.99,133.57,137.62,2165200.0],["2021-03-31",139.83,148.085,139.521,145.5,1031900.0],["2021-04-01",149.21,155.72,148.27,149.87,1537700.0],["2021-04-05",151.74,152.06,143.33,147.24,1002900.0],["2021-04-06",148.21,153.24,146.37,152.26,807800.0],["2021-04-07",151.24,152.0,148.0,151.47,774400.0],["2021-04-08",154.67,158.84,153.341,157.84,1084000.0],["2021-04-09",157.84,157.84,152.23,156.71,895400.0],["2021-04-12",155.52,155.52,149.39,153.62,710800.0],["2021-04-13",155.21,162.75,155.01,162.31,1178600.0],["2021-04-14",163.0,167.46,160.52,161.02,1554900.0],["2021-04-15",164.95,166.73,160.09,164.16,1033800.0],["2021-04-16",164.49,164.49,157.29,160.73,476800.0],["2021-04-19",160.08,163.13,152.83,153.39,722200.0],["2021-04-20",153.83,155.594,146.69,148.93,754400.0],["2021-04-21",148.0,152.16,146.55,152.16,786900.0],["2021-04-22",153.0,158.96,151.2,153.32,670100.0],["2021-04-23",154.88,160.53,154.785,159.99,495700.0],["2021-04-26",161.06,167.0,159.17,166.76,483800.0],["2021-04-27",166.01,167.46,162.3,163.29,493400.0],["2021-04-28",161.51,166.7,160.62,162.43,796900.0],["2021-04-29",163.61,164.23,150.05,155.15,1063200.0],["2021-04-30",155.0,158.05,153.62,154.63,1156700.0],["2021-05-03",155.88,159.68,152.6,153.84,760100.0],["2021-05-04",150.0,151.72,141.14,146.26,2232100.0],["2021-05-05",149.0,151.28,136.6,139.37,1066800.0],["2021-05-06",137.35,137.81,128.0,130.33,2364400.0],["2021-05-07",152.285,157.556,147.01,154.23,3917100.0],["2021-05-10",150.79,151.99,139.85,142.07,1755400.0],["2021-05-11",134.91,148.65,134.1,147.0,2307100.0],["2021-05-12",142.26,145.99,137.74,139.32,1624500.0],["2021-05-13",141.28,144.105,130.59,133.86,1154400.0],["2021-05-14",135.78,141.33,133.2,140.43,1229600.0],["2021-05-17",138.35,140.79,136.24,138.15,1132500.0],["2021-05-18",140.0,144.61,137.51,142.28,1151500.0],["2021-05-19",137.53,142.16,135.92,140.3,1476600.0],["2021-05-20",143.78,147.71,142.66,145.75,1361200.0],["2021-05-21",147.48,147.739,143.48,145.55,1570200.0],["2021-05-24",147.85,150.13,145.12,148.68,2144600.0],["2021-05-25",148.17,148.74,143.52,146.25,1515000.0],["2021-05-26",147.5,150.6,146.95,149.5,1965700.0],["2021-05-27",147.91,148.98,144.34,147.4,1696800.0],["2021-05-28",149.0,154.0,148.2,148.92,1309600.0],["2021-06-01",148.93,153.46,144.34,151.59,929500.0],["2021-06-02",151.0,156.15,150.27,155.94,858600.0],["2021-06-03",152.29,153.11,146.39,146.39,1110800.0],["2021-06-04",148.77,150.8,147.75,148.48,736400.0],["2021-06-07",147.51,154.99,146.6,153.99,804300.0],["2021-06-08",154.84,161.29,153.98,160.65,1324500.0],["2021-06-09",161.58,163.3,154.78,154.97,902300.0],["2021-06-10",154.36,156.68,152.5,155.93,636200.0],["2021-06-11",155.08,157.545,153.13,157.34,774800.0],["2021-06-14",157.72,159.1,155.907,157.05,776600.0],["2021-06-15",155.78,159.7,153.775,159.4,1155600.0],["2021-06-16",159.4,163.97,157.37,162.62,1274800.0],["2021-06-17",162.0,173.66,161.75,172.74,1457700.0],["2021-06-18",170.08,179.85,169.5,178.5,1441500.0],["2021-06-21",175.71,184.76,173.52,181.23,1281600.0],["2021-06-22",181.0,188.51,180.5,186.61,857900.0],["2021-06-23",186.61,191.8,186.55,189.97,661900.0],["2021-06-24",190.0,192.5,185.5,187.23,1101400.0],["2021-06-25",188.93,189.75,180.99,189.46,2053500.0],["2021-06-28",190.0,192.89,183.49,186.6,1081500.0],["2021-06-29",187.0,188.9,184.4,186.38,990700.0],["2021-06-30",186.01,186.315,182.06,183.18,875400.0],["2021-07-01",181.0,184.8,177.88,179.85,955900.0],["2021-07-02",181.6,185.0,180.0,184.7,764600.0],["2021-07-06",183.98,189.94,179.83,188.36,1630200.0],["2021-07-07",190.2,194.8,186.5,189.53,1150100.0],["2021-07-08",183.44,189.32,180.345,188.81,1537200.0],["2021-07-09",186.99,191.16,186.86,190.61,704000.0],["2021-07-12",191.96,194.64,187.09,190.99,1068000.0],["2021-07-13",189.98,195.655,187.13,191.11,1721600.0],["2021-07-14",195.52,197.71,185.74,187.2,1643700.0],["2021-07-15",187.0,190.7,178.07,179.65,2759100.0],["2021-07-16",180.76,184.5,176.5,182.0,986800.0],["2021-07-19",179.3,190.12,175.958,188.54,1727600.0],["2021-07-20",190.07,197.26,185.08,194.41,1221400.0],["2021-07-21",194.06,200.83,192.0,200.42,988900.0],["2021-07-22",202.0,204.49,199.415,203.04,704900.0],["2021-07-23",204.67,208.49,201.65,208.14,831000.0],["2021-07-26",206.98,211.155,204.04,204.8,814400.0],["2021-07-27",205.78,205.78,192.53,203.3,891000.0],["2021-07-28",204.86,209.76,203.31,207.86,541700.0],["2021-07-29",206.79,211.85,205.375,205.82,504100.0],["2021-07-30",203.78,208.18,203.254,206.82,607500.0],["2021-08-02",207.18,209.65,201.98,207.05,362600.0],["2021-08-03",206.02,208.296,203.745,207.45,451300.0],["2021-08-04",208.01,209.0,203.615,205.95,773300.0],["2021-08-05",206.25,211.2,205.76,208.92,610000.0],["2021-08-06",207.35,209.77,200.06,202.92,848400.0],["2021-08-09",203.82,204.81,201.49,202.45,1006100.0],["2021-08-10",203.1,204.88,196.86,199.73,864700.0],["2021-08-11",199.66,200.45,192.82,198.64,915000.0],["2021-08-12",196.68,205.23,194.74,204.33,727400.0],["2021-08-13",204.0,208.72,202.77,207.85,819700.0],["2021-08-16",206.06,206.385,194.52,200.59,1222000.0],["2021-08-17",198.44,199.74,191.32,196.9,1032800.0],["2021-08-18",197.77,208.89,196.26,204.92,1241500.0],["2021-08-19",207.03,211.68,204.32,205.91,893600.0],["2021-08-20",204.93,210.85,204.53,209.35,833300.0],["2021-08-23",210.15,219.0,209.0,217.35,1006500.0],["2021-08-24",218.8,221.19,215.15,217.17,1168500.0],["2021-08-25",220.21,221.98,215.9,219.41,645100.0],["2021-08-26",219.87,222.79,217.6,219.05,1041200.0],["2021-08-27",249.03,288.88,237.0,283.98,10696900.0],["2021-08-30",290.0,291.17,270.0,282.08,2502700.0],["2021-08-31",278.25,281.58,272.0,274.39,2332100.0],["2021-09-01",273.15,282.49,273.014,277.13,1256100.0],["2021-09-02",278.49,292.61,277.2,287.46,1483800.0],["2021-09-03",289.15,299.15,287.04,297.14,1734700.0],["2021-09-07",297.5,299.68,289.134,294.4,1770100.0],["2021-09-08",292.53,301.99,288.64,297.53,1375900.0],["2021-09-09",295.0,299.31,292.055,293.05,759200.0],["2021-09-10",285.95,289.77,280.45,281.04,1469800.0],["2021-09-13",281.99,285.26,272.97,280.71,1406900.0],["2021-09-14",283.36,291.19,283.36,286.63,1017600.0],["2021-09-15",285.99,291.79,280.37,289.25,1306800.0],["2021-09-16",287.82,297.29,286.58,296.56,1134800.0],["2021-09-17",296.79,297.74,289.61,294.2,1981900.0],["2021-09-20",287.94,288.45,278.177,283.75,1564700.0],["2021-09-21",269.8,275.8,262.37,274.14,3703700.0],["2021-09-22",276.35,279.5,267.255,274.32,6471300.0],["2021-09-23",274.96,279.29,266.535,276.9,2971900.0],["2021-09-24",275.83,275.83,267.33,273.13,1567800.0],["2021-09-27",267.13,271.98,260.5,270.87,1852200.0],["2021-09-28",265.11,265.32,251.69,258.77,2100100.0],["2021-09-29",264.71,266.88,256.78,259.61,1535100.0],["2021-09-30",261.82,271.455,259.84,266.95,1277600.0],["2021-10-01",269.02,279.52,262.84,277.13,1460600.0],["2021-10-04",272.78,273.04,254.15,261.3,1473300.0],["2021-10-05",263.35,268.94,261.66,267.39,1445600.0],["2021-10-06",263.21,277.84,262.29,273.52,1650400.0],["2021-10-07",274.54,282.845,274.42,277.99,1098200.0],["2021-10-08",279.56,282.98,270.43,274.33,899300.0],["2021-10-11",271.6,281.625,266.21,270.6,857500.0],["2021-10-12",275.35,283.86,272.36,280.09,1001400.0],["2021-10-13",281.25,295.672,281.25,294.71,1583600.0],["2021-10-14",299.47,308.65,296.7,300.64,1252000.0],["2021-10-15",297.12,300.86,290.72,296.05,1081800.0],["2021-10-18",298.26,302.555,292.25,295.96,1321200.0],["2021-10-19",300.0,303.27,293.29,297.5,1336600.0],["2021-10-20",303.0,305.693,292.6,295.76,1030600.0],["2021-10-21",294.19,309.63,293.17,303.76,1238200.0],["2021-10-22",303.01,306.0,296.86,302.13,650100.0],["2021-10-25",305.09,312.99,299.55,300.53,916600.0],["2021-10-26",303.52,307.04,285.55,286.29,1316400.0],["2021-10-27",289.07,296.0,288.305,290.17,928700.0],["2021-10-28",289.36,296.125,288.88,291.51,435700.0],["2021-10-29",288.93,295.97,287.04,294.31,708600.0],["2021-11-01",292.99,299.88,292.99,299.75,882700.0],["2021-11-02",301.48,301.48,293.9,295.47,893300.0],["2021-11-03",300.0,300.0,286.61,293.21,1213500.0],["2021-11-04",291.43,302.92,284.39,293.9,2093600.0],["2021-11-05",338.5,343.5,315.3,334.46,3461000.0],["2021-11-08",336.82,348.495,330.21,341.82,1316800.0],["2021-11-09",345.83,348.0,333.28,342.26,1142400.0],["2021-11-10",337.71,341.61,322.49,327.24,1266600.0],["2021-11-11",332.59,337.51,325.59,330.4,1042300.0],["2021-11-12",332.99,339.59,325.72,334.7,1015300.0],["2021-11-15",335.0,336.77,320.89,325.81,1309800.0],["2021-11-16",323.64,340.37,321.33,339.27,1339300.0],["2021-11-17",340.57,345.55,320.266,324.38,1720400.0],["2021-11-18",325.0,328.0,312.43,314.0,1651400.0],["2021-11-19",317.87,329.67,314.12,318.17,1749500.0],["2021-11-22",321.62,322.0,290.315,300.06,1965500.0],["2021-11-23",297.29,308.8,282.51,295.02,2107100.0],["2021-11-24",291.05,300.85,289.37,298.76,2024100.0],["2021-11-26",295.0,308.2,295.0,300.0,1157200.0],["2021-11-29",304.1,306.72,291.61,298.5,1765800.0],["2021-11-30",301.49,307.1,275.75,280.85,5799700.0],["2021-12-01",286.86,287.87,250.95,252.02,2350000.0],["2021-12-02",248.78,254.96,238.07,251.3,2945600.0],["2021-12-03",250.0,252.88,220.93,236.98,2905000.0],["2021-12-06",234.32,242.27,224.19,232.81,2584200.0],["2021-12-07",243.3,258.72,242.41,254.76,2727200.0],["2021-12-08",254.76,269.48,248.11,264.47,1684300.0],["2021-12-09",263.78,269.31,250.91,254.52,1600900.0],["2021-12-10",258.01,268.91,250.21,255.04,1563500.0],["2021-12-13",253.51,265.475,250.47,250.83,1271100.0],["2021-12-14",243.97,247.89,233.5,241.13,1875900.0],["2021-12-15",241.82,251.62,233.39,249.65,2331800.0],["2021-12-16",250.65,255.58,225.2,232.99,2254400.0],["2021-12-17",228.66,247.49,224.02,244.74,2941200.0],["2021-12-20",232.93,245.393,229.85,242.19,1900800.0],["2021-12-21",246.59,260.5,240.06,256.29,2059700.0],["2021-12-22",256.64,262.65,250.523,258.29,951400.0],["2021-12-23",257.41,259.22,252.94,253.38,748400.0],["2021-12-27",255.46,260.91,252.48,253.42,679300.0],["2021-12-28",255.27,255.85,242.0,242.6,830600.0],["2021-12-29",245.0,249.975,238.29,248.64,640000.0],["2021-12-30",247.99,256.803,246.37,251.15,818400.0],["2021-12-31",250.24,255.28,248.043,249.15,606300.0],["2022-01-03",250.16,252.11,232.23,233.54,1427500.0],["2022-01-04",235.085,235.085,200.567,218.42,4029900.0],["2022-01-05",211.03,220.95,201.02,202.29,2303200.0],["2022-01-06",201.0,210.7,194.22,202.9,1960000.0],["2022-01-07",202.8,214.63,197.33,201.93,1403800.0],["2022-01-10",193.88,202.159,177.12,200.99,3538900.0],["2022-01-11",205.0,215.12,201.29,212.32,2380600.0],["2022-01-12",212.32,220.0,203.12,205.0,2026200.0],["2022-01-13",205.01,205.25,183.07,183.36,2751700.0],["2022-01-14",183.99,187.75,174.29,181.12,2382600.0],["2022-01-18",176.03,182.61,171.05,174.01,2125300.0],["2022-01-19",172.71,177.67,167.77,167.94,2161900.0],["2022-01-20",171.46,183.0,168.88,169.61,2634400.0],["2022-01-21",168.14,172.44,154.96,156.89,2186700.0],["2022-01-24",152.0,167.22,144.58,166.73,3368900.0],["2022-01-25",161.1,165.83,154.71,158.0,2011700.0],["2022-01-26",165.14,173.51,159.88,162.16,4573300.0],["2022-01-27",165.22,172.2,154.243,156.08,2696300.0],["2022-01-28",158.51,168.12,151.0,168.06,2504000.0],["2022-01-31",170.96,189.5,170.96,188.21,3906500.0],["2022-02-01",193.52,197.57,184.61,193.73,3946300.0],["2022-02-02",192.81,199.16,184.67,184.67,4354900.0],["2022-02-03",176.75,179.98,168.6,170.28,3557400.0],["2022-02-04",202.14,241.69,200.25,231.67,9630800.0],["2022-02-07",230.0,243.94,226.58,229.79,3159200.0],["2022-02-08",229.3,237.11,224.392,236.21,1908800.0],["2022-02-09",236.95,247.94,231.31,247.48,2828400.0],["2022-02-10",246.92,262.17,241.967,252.06,3032200.0],["2022-02-11",250.01,260.75,234.75,236.79,3366300.0],["2022-02-14",235.51,250.47,232.23,240.0,1842400.0],["2022-02-15",243.47,255.5,240.19,253.72,2253400.0],["2022-02-16",249.15,257.81,243.42,256.9,1800500.0],["2022-02-17",254.07,254.99,226.1,232.04,2752800.0],["2022-02-18",233.63,239.579,222.83,224.23,1863000.0],["2022-02-22",221.66,231.52,218.01,222.53,1307700.0],["2022-02-23",219.45,224.05,205.04,206.32,2102500.0],["2022-02-24",198.75,228.83,194.0,227.29,2180700.0],["2022-02-25",226.01,234.52,219.12,229.36,1611700.0],["2022-02-28",234.88,243.8,229.05,237.88,2099600.0],["2022-03-01",238.06,247.58,228.02,230.21,1656700.0],["2022-03-02",233.86,235.79,221.7,234.41,1450900.0],["2022-03-03",233.88,234.77,214.28,218.58,2369100.0],["2022-03-04",222.11,222.49,199.44,205.26,2051800.0],["2022-03-07",209.41,212.98,184.71,185.66,2513800.0],["2022-03-08",182.76,194.5,176.83,184.19,2642400.0],["2022-03-09",192.58,203.48,191.39,200.52,1920900.0],["2022-03-10",193.99,206.5,190.115,204.88,1936000.0],["2022-03-11",206.0,208.0,187.26,187.51,1478700.0],["2022-03-14",183.29,187.0,167.04,172.4,2348400.0],["2022-03-15",173.53,177.92,166.08,175.42,2467900.0],["2022-03-16",180.56,200.7,180.1,198.28,3005400.0],["2022-03-17",192.45,210.68,191.39,209.73,1651200.0],["2022-03-18",206.11,227.76,205.31,224.83,3220300.0],["2022-03-21",219.22,228.78,213.51,221.93,1752300.0],["2022-03-22",221.57,237.75,219.18,229.39,1700500.0],["2022-03-23",226.46,239.37,218.8,233.82,1481700.0],["2022-03-24",233.81,238.6,225.69,236.44,1366900.0],["2022-03-25",237.64,238.0,212.99,219.57,1650800.0],["2022-03-28",220.89,232.19,218.205,231.77,1292900.0],["2022-03-29",235.11,243.95,230.01,241.07,1231200.0],["2022-03-30",238.27,241.68,230.29,232.15,1204400.0],["2022-03-31",233.56,238.0,226.74,226.79,1196400.0],["2022-04-01",223.12,238.71,220.59,232.5,1356400.0],["2022-04-04",232.18,244.89,232.03,243.15,1199200.0],["2022-04-05",243.99,243.99,221.87,225.27,1536100.0],["2022-04-06",219.04,222.61,205.675,212.86,1783500.0],["2022-04-07",211.31,218.0,199.72,205.66,1834600.0],["2022-04-08",202.81,207.41,199.72,200.32,1045300.0],["2022-04-11",196.96,205.855,192.86,202.32,1210500.0],["2022-04-12",207.37,217.91,198.775,200.54,1373200.0],["2022-04-13",198.27,210.99,198.19,209.57,952300.0],["2022-04-14",208.3,208.98,195.891,196.01,1136300.0],["2022-04-18",194.09,194.87,186.19,192.22,1228600.0],["2022-04-19",194.78,209.74,193.641,206.82,1744700.0],["2022-04-20",207.94,209.13,192.21,195.66,1511500.0],["2022-04-21",199.52,205.92,177.56,178.28,2083700.0],["2022-04-22",178.99,186.0,171.58,172.53,1342000.0],["2022-04-25",173.98,184.82,171.16,182.9,1503800.0],["2022-04-26",181.59,183.311,172.24,174.03,1306800.0],["2022-04-27",174.19,181.34,169.73,172.82,1415000.0],["2022-04-28",175.97,186.36,170.905,182.7,1474200.0],["2022-04-29",180.61,189.97,169.94,170.71,1881300.0],["2022-05-02",168.0,178.94,165.6,175.75,2239700.0],["2022-05-03",173.78,176.76,162.27,168.18,2519800.0],["2022-05-04",170.05,176.62,150.975,175.45,4354200.0],["2022-05-05",170.23,173.765,145.72,152.24,6315100.0],["2022-05-06",125.16,134.99,109.09,121.0,9613600.0],["2022-05-09",118.73,118.73,105.71,107.91,6327300.0],["2022-05-10",111.25,117.48,97.59,107.24,5053900.0],["2022-05-11",105.96,113.1,96.29,97.45,3603200.0],["2022-05-12",95.09,104.82,89.87,99.99,4010800.0],["2022-05-13",104.66,120.09,104.5,118.54,4909700.0],["2022-05-16",116.25,120.35,108.205,109.4,1997800.0],["2022-05-17",113.86,117.14,105.19,108.37,4027300.0],["2022-05-18",106.69,111.08,100.445,101.63,2073200.0],["2022-05-19",103.33,121.5,101.777,114.42,4893400.0],["2022-05-20",119.36,121.58,109.83,118.63,3840400.0],["2022-05-23",115.31,121.775,110.52,114.66,2899100.0],["2022-05-24",111.22,111.22,100.08,104.32,2474100.0],["2022-05-25",104.5,113.31,103.01,111.74,1916800.0],["2022-05-26",108.33,117.68,107.79,116.2,1559900.0],["2022-05-27",117.84,125.39,117.84,125.3,2391500.0],["2022-05-31",124.84,128.0,116.08,118.24,2853300.0],["2022-06-01",119.79,123.47,113.26,115.67,1334500.0],["2022-06-02",116.47,128.95,116.355,127.16,2331200.0],["2022-06-03",123.99,130.51,121.564,127.39,2126000.0],["2022-06-06",130.0,132.47,124.76,129.15,2519400.0],["2022-06-07",126.7,136.37,125.52,136.22,1868900.0],["2022-06-08",134.17,139.82,132.605,135.02,1790100.0],["2022-06-09",131.94,136.29,127.26,128.04,1364200.0],["2022-06-10",124.63,124.71,114.35,117.85,1924000.0],["2022-06-13",108.56,112.26,102.08,105.8,2249100.0],["2022-06-14",105.0,109.12,103.732,105.97,1628200.0],["2022-06-15",108.55,115.94,107.25,113.31,1244100.0],["2022-06-16",111.0,113.23,103.12,104.87,1576300.0],["2022-06-17",104.45,112.45,104.45,109.47,2060300.0],["2022-06-21",111.25,117.54,111.25,112.81,1245200.0],["2022-06-22",109.73,119.8,109.63,112.89,1762400.0],["2022-06-23",114.02,124.95,111.72,124.56,2944200.0],["2022-06-24",126.22,131.74,124.55,130.48,3906400.0],["2022-06-27",129.15,130.42,122.78,124.82,1417100.0],["2022-06-28",125.13,126.89,113.445,115.54,1161200.0],["2022-06-29",115.5,117.79,111.26,114.55,1255400.0],["2022-06-30",112.34,113.146,104.14,109.94,1556800.0],["2022-07-01",111.7,115.409,109.061,113.69,1626400.0],["2022-07-05",112.0,127.71,111.638,126.45,2102300.0],["2022-07-06",126.03,130.52,122.26,123.39,1804800.0],["2022-07-07",122.75,132.25,122.75,131.78,1523700.0],["2022-07-08",128.48,134.23,125.635,129.89,1123300.0],["2022-07-11",128.74,128.74,121.05,126.12,1420400.0],["2022-07-12",127.98,132.28,120.56,122.43,1485500.0],["2022-07-13",118.86,125.76,115.22,122.41,1314100.0],["2022-07-14",121.02,121.02,113.93,117.2,1149500.0],["2022-07-15",119.38,123.095,116.55,122.22,963100.0],["2022-07-18",124.12,129.16,123.76,125.16,977600.0],["2022-07-19",127.47,128.49,121.75,126.32,1172200.0],["2022-07-20",127.48,139.93,127.34,138.75,1790100.0],["2022-07-21",137.7,141.75,135.26,137.88,1100700.0],["2022-07-22",137.06,140.29,127.0,129.57,1243600.0],["2022-07-25",129.06,129.605,123.4,125.75,1066400.0],["2022-07-26",122.5,122.66,118.17,120.2,1403700.0],["2022-07-27",125.37,130.05,122.24,128.85,1029700.0],["2022-07-28",128.01,132.5,123.13,132.4,900400.0],["2022-07-29",132.58,136.8,129.43,135.08,1184400.0],["2022-08-01",134.76,139.31,129.48,134.67,1080200.0],["2022-08-02",131.55,139.735,131.03,136.35,1275800.0],["2022-08-03",137.59,143.66,135.91,143.41,1340300.0],["2022-08-04",140.81,143.08,136.43,141.44,1096500.0],["2022-08-05",136.0,144.87,134.37,142.46,1472800.0],["2022-08-08",143.81,154.775,143.81,147.93,1433700.0],["2022-08-09",145.32,147.5,141.06,144.92,1359400.0],["2022-08-10",153.98,162.72,152.68,162.51,2010800.0],["2022-08-11",164.78,167.62,148.785,150.57,2855200.0],["2022-08-12",154.52,158.5,151.13,157.64,1480000.0],["2022-08-15",155.88,160.9,154.08,159.47,1556200.0],["2022-08-16",157.11,157.54,149.59,154.64,2013600.0],["2022-08-17",150.0,152.57,147.76,151.38,2286700.0],["2022-08-18",151.01,151.28,145.58,149.4,4019700.0],["2022-08-19",174.4,177.71,165.66,174.29,9855300.0],["2022-08-22",169.98,170.0,160.69,162.91,3812200.0],["2022-08-23",165.06,173.3,162.17,163.9,2125500.0],["2022-08-24",163.24,173.99,163.01,172.13,2202600.0],["2022-08-25",174.66,177.75,170.63,177.31,1541600.0],["2022-08-26",179.0,179.85,165.77,167.66,1613500.0],["2022-08-29",165.0,169.17,162.22,162.69,1580800.0],["2022-08-30",165.75,169.715,161.18,166.28,1261500.0],["2022-08-31",167.53,171.99,160.58,161.88,1803800.0],["2022-09-01",158.25,159.21,148.31,149.87,3487700.0],["2022-09-02",153.24,155.65,146.47,149.64,1977500.0],["2022-09-06",149.83,151.06,143.45,148.91,1630800.0],["2022-09-07",148.0,156.98,147.53,156.38,1396400.0],["2022-09-08",153.75,161.81,153.27,161.45,1319600.0],["2022-09-09",163.46,169.1,163.4,167.39,1337400.0],["2022-09-12",172.71,175.54,167.56,172.35,3040400.0],["2022-09-13",160.0,164.85,158.85,162.34,1824600.0],["2022-09-14",163.35,163.8,158.75,163.12,1358300.0],["2022-09-15",160.06,168.671,157.99,158.84,1679500.0],["2022-09-16",155.42,155.89,148.41,149.16,2382300.0],["2022-09-19",146.13,148.6,143.45,144.03,2469700.0],["2022-09-20",142.26,144.58,140.52,142.06,1432900.0],["2022-09-21",143.43,146.99,137.76,138.52,1630500.0],["2022-09-22",137.46,139.05,129.01,130.14,1859900.0],["2022-09-23",127.37,129.525,122.39,125.74,2317000.0],["2022-09-26",125.38,130.23,124.29,124.31,1542100.0],["2022-09-27",128.7,131.39,125.85,128.73,1459700.0],["2022-09-28",129.0,135.815,128.135,133.68,2126900.0],["2022-09-29",129.14,140.27,126.06,135.22,4886700.0],["2022-09-30",132.48,139.255,131.25,132.37,1659900.0],["2022-10-03",133.6,139.69,132.23,138.18,1744500.0],["2022-10-04",143.8,152.26,143.09,150.06,3350200.0],["2022-10-05",146.75,151.58,143.29,150.51,1230700.0],["2022-10-06",149.98,154.12,147.08,148.32,1243000.0],["2022-10-07",143.35,143.505,137.474,138.54,1413500.0],["2022-10-10",137.95,138.74,126.34,129.01,1882300.0],["2022-10-11",127.2,128.68,119.43,124.22,2180100.0],["2022-10-12",124.05,125.25,119.16,123.36,1444000.0],["2022-10-13",116.34,125.55,112.255,122.53,1841100.0],["2022-10-14",125.18,127.58,117.153,118.37,1337100.0],["2022-10-17",123.0,128.68,123.0,125.18,1579200.0],["2022-10-18",132.55,136.46,127.59,131.79,1755500.0],["2022-10-19",127.83,131.82,124.75,126.34,1418000.0],["2022-10-20",124.45,133.14,124.45,127.37,1261800.0],["2022-10-21",126.11,128.48,120.8,128.38,1337000.0],["2022-10-24",127.75,128.3,121.62,126.5,1080700.0],["2022-10-25",129.01,135.1,128.43,133.8,1724800.0],["2022-10-26",129.78,138.075,128.375,128.96,1379700.0],["2022-10-27",130.75,136.88,130.67,134.46,2035500.0],["2022-10-28",132.87,136.655,128.2,133.98,1305700.0],["2022-10-31",132.43,134.91,131.61,133.36,1331000.0],["2022-11-01",138.56,139.0,130.37,130.44,1461900.0],["2022-11-02",130.0,130.29,116.0,116.52,3637100.0],["2022-11-03",115.96,123.27,113.89,116.13,3547600.0],["2022-11-04",114.0,114.5,98.35,106.33,8257300.0],["2022-11-07",107.68,107.8,100.59,104.42,3455400.0],["2022-11-08",105.39,107.903,100.374,104.25,2302000.0],["2022-11-09",101.98,102.796,97.37,99.36,2616500.0],["2022-11-10",112.02,120.15,111.73,120.14,4497900.0],["2022-11-11",119.65,130.3,119.04,125.38,2649500.0],["2022-11-14",123.43,125.76,117.64,123.11,2317500.0],["2022-11-15",127.82,133.09,126.0,129.85,2198300.0],["2022-11-16",126.85,128.99,122.22,124.75,1371200.0],["2022-11-17",119.68,121.38,115.52,117.69,2341100.0],["2022-11-18",119.0,119.64,112.51,113.31,1666800.0],["2022-11-21",110.77,111.8,107.95,111.08,1715800.0],["2022-11-22",111.0,114.8,108.957,114.78,1567000.0],["2022-11-23",115.19,122.82,113.93,121.47,1383900.0],["2022-11-25",120.37,121.76,118.58,121.47,372500.0],["2022-11-28",119.86,123.19,115.61,115.61,1497400.0],["2022-11-29",116.8,117.34,112.3,114.67,1479100.0],["2022-11-30",113.64,120.815,110.86,120.42,2096400.0],["2022-12-01",119.52,127.72,118.73,123.64,1499100.0],["2022-12-02",119.63,123.771,118.595,121.6,1273700.0],["2022-12-05",120.46,121.7,110.07,110.45,1376400.0],["2022-12-06",111.0,111.44,105.59,106.67,1896200.0],["2022-12-07",107.07,110.77,105.43,110.56,1771600.0],["2022-12-08",111.86,119.48,109.99,115.41,1721800.0],["2022-12-09",114.4,116.71,111.5,111.85,999700.0],["2022-12-12",112.76,119.22,112.2,117.82,1256900.0],["2022-12-13",126.0,128.39,117.44,118.81,1785000.0],["2022-12-14",118.0,126.0,118.0,123.86,2324700.0],["2022-12-15",118.61,122.22,112.28,112.76,1776300.0],["2022-12-16",111.52,113.575,108.37,111.21,1538500.0],["2022-12-19",110.59,110.98,104.96,106.17,1480900.0],["2022-12-20",104.05,108.92,103.91,107.46,1202200.0],["2022-12-21",108.69,112.46,106.01,108.48,2017000.0],["2022-12-22",106.69,106.69,102.6,104.71,1346900.0],["2022-12-23",103.56,104.46,101.69,103.74,800700.0],["2022-12-27",102.48,103.9,99.66,103.17,2025900.0],["2022-12-28",102.74,104.373,101.65,102.91,1971300.0],["2022-12-29",104.49,110.205,103.299,108.84,1577400.0],["2022-12-30",106.14,109.71,106.14,108.96,1104400.0],["2023-01-03",111.61,112.97,107.48,109.26,1969400.0],["2023-01-04",111.42,112.12,106.935,107.24,1319900.0],["2023-01-05",105.01,105.155,96.67,96.98,2453200.0],["2023-01-06",97.67,98.81,91.82,94.49,3456200.0],["2023-01-09",96.29,103.52,95.545,100.39,2081200.0],["2023-01-10",99.47,101.83,96.8,101.65,1325800.0],["2023-01-11",101.76,103.9,99.01,102.4,2028000.0],["2023-01-12",103.05,104.63,95.785,104.31,1949500.0],["2023-01-13",101.57,103.63,99.86,103.31,1452000.0],["2023-01-17",102.78,107.76,100.81,106.55,1986600.0],["2023-01-18",108.19,109.54,103.22,103.58,1785200.0],["2023-01-19",102.07,103.38,99.26,99.72,1231800.0],["2023-01-20",100.5,104.88,99.9,104.05,1351400.0],["2023-01-23",104.74,110.62,103.52,109.93,2185500.0],["2023-01-24",110.5,111.99,107.5,108.66,1574300.0],["2023-01-25",104.4,106.76,100.39,106.71,2221600.0],["2023-01-26",109.91,113.49,107.83,113.43,1790800.0],["2023-01-27",112.63,121.15,112.63,119.91,2387900.0],["2023-01-30",117.17,118.83,112.71,113.29,2649500.0],["2023-01-31",114.5,116.0,112.33,115.62,2198200.0],["2023-02-01",116.54,120.575,113.0,119.16,2603100.0],["2023-02-02",123.84,132.13,123.84,128.91,5716600.0],["2023-02-03",97.74,103.6,91.0,94.51,21534900.0],["2023-02-06",93.01,97.97,92.61,95.33,5747600.0],["2023-02-07",94.0,101.95,92.85,101.07,4851000.0],["2023-02-08",100.95,106.96,100.56,102.05,3510700.0],["2023-02-09",102.87,104.435,97.57,97.75,2819600.0],["2023-02-10",96.88,97.41,91.24,94.95,4538800.0],["2023-02-13",95.0,96.05,92.75,94.42,2084300.0],["2023-02-14",94.81,98.9,93.29,97.06,2165700.0],["2023-02-15",96.54,103.24,95.04,103.04,2568400.0],["2023-02-16",99.73,101.82,96.34,96.51,2309300.0],["2023-02-17",95.6,95.83,92.3,93.3,2509500.0],["2023-02-21",91.0,93.475,90.38,90.87,2396500.0],["2023-02-22",91.55,92.34,89.64,89.9,1740900.0],["2023-02-23",90.88,91.015,86.59,89.5,2056900.0],["2023-02-24",87.55,87.56,84.96,85.99,2655300.0],["2023-02-27",87.25,87.25,85.0,85.06,1909200.0],["2023-02-28",84.84,86.2,84.37,84.63,2127200.0],["2023-03-01",85.02,85.91,83.58,84.18,2048900.0],["2023-03-02",83.02,88.17,82.81,87.95,2012800.0],["2023-03-03",88.72,90.9,88.615,90.55,1579000.0],["2023-03-06",90.0,91.915,88.72,88.77,1309100.0],["2023-03-07",88.7,89.91,83.8,84.33,2828100.0],["2023-03-08",83.63,84.57,81.82,82.9,2351600.0],["2023-03-09",82.8,84.49,80.19,80.32,2413200.0],["2023-03-10",80.02,80.44,68.33,68.35,9574400.0],["2023-03-13",72.61,76.1,68.3,73.82,6315300.0],["2023-03-14",75.0,76.86,73.43,74.28,4519900.0],["2023-03-15",73.6,76.72,72.31,76.51,3910700.0],["2023-03-16",76.91,78.31,75.345,76.63,3195800.0],["2023-03-17",76.17,76.59,72.71,73.64,2281400.0],["2023-03-20",72.57,73.745,71.45,73.5,2180500.0],["2023-03-21",74.3,78.49,74.259,78.43,2501100.0],["2023-03-22",78.4,78.8,73.92,74.0,2043900.0],["2023-03-23",74.34,76.65,70.69,72.24,2194700.0],["2023-03-24",71.25,71.385,68.545,69.24,2781600.0],["2023-03-27",70.735,71.89,69.44,70.95,1238700.0],["2023-03-28",70.92,72.52,70.25,72.11,1663600.0],["2023-03-29",73.3,74.79,71.64,74.32,1516600.0],["2023-03-30",75.95,76.98,75.0,76.59,1941500.0],["2023-03-31",77.09,82.15,76.89,81.14,2904200.0],["2023-04-03",79.64,80.26,77.51,79.46,1951300.0],["2023-04-04",80.21,80.8,79.19,79.98,2103700.0],["2023-04-05",79.27,79.27,73.29,74.89,2014600.0],["2023-04-06",74.19,75.65,72.51,75.08,1794900.0],["2023-04-10",73.63,74.91,71.876,74.84,1131400.0],["2023-04-11",74.5,77.53,73.21,77.2,1634600.0],["2023-04-12",79.32,79.805,74.09,74.8,1880600.0],["2023-04-13",75.98,77.43,75.31,76.42,1508200.0],["2023-04-14",76.03,77.09,74.68,75.51,1651700.0],["2023-04-17",75.4,78.0,74.795,77.96,1418200.0],["2023-04-18",79.19,79.19,76.93,78.35,1263700.0],["2023-04-19",77.16,77.95,74.67,77.65,1408600.0],["2023-04-20",75.49,78.12,75.24,76.68,1190400.0],["2023-04-21",78.49,79.64,77.19,79.41,1932400.0],["2023-04-24",78.84,79.73,76.22,76.58,1163600.0],["2023-04-25",74.99,75.51,72.04,73.04,2128200.0],["2023-04-26",74.7,78.67,74.59,75.95,2375800.0],["2023-04-27",77.3,78.66,76.17,78.34,1303400.0],["2023-04-28",77.0,78.7,75.45,76.81,2348500.0],["2023-05-01",76.2,78.35,74.88,77.47,1541500.0],["2023-05-02",76.67,77.65,75.5,75.69,1820000.0],["2023-05-03",76.14,81.285,75.5,78.63,2699200.0],["2023-05-04",79.97,82.56,79.45,79.91,3521600.0],["2023-05-05",94.83,99.89,89.75,94.04,8362000.0],["2023-05-08",95.24,97.4,92.91,97.35,2703900.0],["2023-05-09",95.52,99.1,95.52,96.31,2239000.0],["2023-05-10",98.13,101.27,97.67,99.15,1884400.0],["2023-05-11",98.53,99.995,95.35,99.52,1788200.0],["2023-05-12",98.89,98.89,93.34,93.7,2154700.0],["2023-05-15",93.96,99.55,93.66,97.69,1976000.0],["2023-05-16",96.61,96.99,93.22,94.2,1509000.0],["2023-05-17",94.58,97.42,94.58,96.32,1202900.0],["2023-05-18",96.79,98.19,95.46,97.69,1463000.0],["2023-05-19",97.57,97.609,94.22,94.66,1327200.0],["2023-05-22",94.25,99.71,93.58,99.66,1779200.0],["2023-05-23",98.59,101.39,96.53,96.76,1696100.0],["2023-05-24",95.45,97.92,94.9,97.67,1244200.0],["2023-05-25",99.78,100.87,94.26,95.11,1794500.0],["2023-05-26",95.83,99.87,95.33,98.27,1712000.0],["2023-05-30",99.99,102.82,97.89,98.32,1624400.0],["2023-05-31",97.25,103.79,96.74,103.58,2077100.0],["2023-06-01",100.53,105.15,100.146,103.99,1349500.0],["2023-06-02",106.31,108.49,105.55,107.46,1786600.0],["2023-06-05",105.69,112.503,105.27,111.49,2293000.0],["2023-06-06",110.9,117.88,110.5,117.09,2606300.0],["2023-06-07",117.51,118.82,110.71,111.03,2450200.0],["2023-06-08",109.66,116.52,109.3,115.9,1522100.0],["2023-06-09",117.2,118.63,114.805,115.26,1318600.0],["2023-06-12",111.75,116.285,111.13,115.51,2044300.0],["2023-06-13",118.0,119.52,116.91,118.13,1551000.0],["2023-06-14",117.16,117.73,112.84,114.24,1693900.0],["2023-06-15",112.76,115.81,111.6,114.47,1417100.0],["2023-06-16",114.52,115.093,110.105,111.26,2161600.0],["2023-06-20",110.0,112.94,109.53,111.81,1351400.0],["2023-06-21",111.24,111.91,106.42,108.63,1171800.0],["2023-06-22",107.8,110.03,107.3,109.85,962100.0],["2023-06-23",107.84,109.03,107.0,108.19,1064500.0],["2023-06-26",107.47,111.22,106.591,108.26,1028100.0],["2023-06-27",110.36,115.93,110.03,114.85,2335000.0],["2023-06-28",113.78,119.58,113.7,118.72,1943600.0],["2023-06-29",120.0,120.0,115.22,116.12,1489000.0],["2023-06-30",118.0,119.0,116.45,116.85,1309900.0],["2023-07-03",117.12,118.98,116.01,116.94,676300.0],["2023-07-05",116.52,116.55,114.23,115.65,1199100.0],["2023-07-06",116.07,116.525,111.85,115.03,1218400.0],["2023-07-07",114.72,117.745,114.33,115.6,1166000.0],["2023-07-10",113.54,119.7,113.51,118.57,1048300.0],["2023-07-11",119.99,121.95,118.07,121.61,1455000.0],["2023-07-12",125.53,126.377,120.05,121.48,1297600.0],["2023-07-13",124.21,127.8,122.614,127.06,1487000.0],["2023-07-14",127.23,128.045,123.96,125.05,1253900.0],["2023-07-17",125.56,130.93,124.65,130.17,1482300.0],["2023-07-18",131.79,135.93,130.46,135.52,1634700.0],["2023-07-19",136.67,139.5,131.83,132.83,1822200.0],["2023-07-20",130.5,131.58,127.36,129.27,1315100.0],["2023-07-21",130.91,131.55,122.592,124.88,2074400.0],["2023-07-24",125.7,126.43,123.01,124.25,1053700.0],["2023-07-25",126.17,126.75,123.84,124.6,949300.0],["2023-07-26",124.6,124.6,121.26,121.86,1229700.0],["2023-07-27",124.6,124.72,119.23,120.12,1019900.0],["2023-07-28",123.29,126.0,122.0,124.62,1230200.0],["2023-07-31",122.22,127.64,121.995,125.34,1331600.0],["2023-08-01",124.26,125.61,123.04,124.83,1155900.0],["2023-08-02",121.33,121.64,115.39,117.46,1682300.0],["2023-08-03",116.34,116.93,113.37,115.31,1451000.0],["2023-08-04",116.84,119.2,114.53,115.32,1377000.0],["2023-08-07",115.29,115.94,110.45,112.19,1522400.0],["2023-08-08",108.14,109.91,107.18,109.22,2027700.0],["2023-08-09",108.75,110.53,106.88,107.65,1102900.0],["2023-08-10",109.0,109.695,104.76,105.33,1391500.0],["2023-08-11",104.08,106.33,103.26,105.51,978100.0],["2023-08-14",104.16,105.93,102.55,104.93,1415200.0],["2023-08-15",103.69,104.68,101.78,102.04,1907100.0],["2023-08-16",101.45,106.845,101.45,104.95,2668100.0],["2023-08-17",104.49,105.48,101.35,101.56,3138500.0],["2023-08-18",94.55,111.91,94.03,110.97,8844400.0],["2023-08-21",111.8,113.31,106.76,107.53,3293700.0],["2023-08-22",108.89,110.25,107.31,108.61,1428600.0],["2023-08-23",108.0,110.19,105.68,109.61,1686300.0],["2023-08-24",111.0,111.0,103.74,105.07,1611800.0],["2023-08-25",104.13,106.73,102.64,105.26,1366300.0],["2023-08-28",106.5,108.23,105.5,107.12,1055900.0],["2023-08-29",106.15,111.72,105.38,111.65,1460400.0],["2023-08-30",111.1,114.96,110.12,114.88,1362300.0],["2023-08-31",115.5,117.66,114.59,115.3,1481400.0],["2023-09-01",115.63,118.735,115.63,116.45,1187500.0],["2023-09-05",115.0,118.25,114.27,118.2,1233800.0],["2023-09-06",117.79,119.32,115.12,116.61,985300.0],["2023-09-07",113.62,117.549,113.08,116.93,937200.0],["2023-09-08",117.24,118.96,115.98,116.02,998800.0],["2023-09-11",116.5,117.559,114.855,116.51,1060600.0],["2023-09-12",114.7,117.98,114.5,116.21,946000.0],["2023-09-13",115.04,115.917,111.0,112.72,1627000.0],["2023-09-14",113.39,114.29,110.165,111.41,1098400.0],["2023-09-15",111.05,111.3,108.69,109.43,1504100.0],["2023-09-18",108.5,109.07,106.4,106.54,1336900.0],["2023-09-19",105.97,106.26,103.046,103.71,1564800.0],["2023-09-20",104.09,106.98,103.52,103.67,1114500.0],["2023-09-21",101.84,102.25,99.6,100.21,1406300.0],["2023-09-22",101.74,102.34,99.84,100.21,1030800.0],["2023-09-25",99.5,100.8,98.67,99.64,1613900.0],["2023-09-26",98.86,99.8,97.0,97.91,1615100.0],["2023-09-27",98.87,101.125,97.05,99.2,2847700.0],["2023-09-28",98.35,106.82,98.35,104.26,2668700.0],["2023-09-29",105.98,109.86,105.98,108.57,2109600.0],["2023-10-02",108.45,109.98,107.32,108.74,1206700.0],["2023-10-03",107.39,108.11,101.945,102.43,1316500.0],["2023-10-04",103.7,105.59,101.876,104.59,1409700.0],["2023-10-05",104.14,105.88,101.675,105.43,1448800.0],["2023-10-06",103.69,112.95,103.69,112.12,2551100.0],["2023-10-09",110.3,113.34,109.18,112.55,1425100.0],["2023-10-10",112.69,117.06,112.65,114.09,1296300.0],["2023-10-11",115.22,116.644,113.42,114.61,874500.0],["2023-10-12",116.77,118.69,113.805,115.71,1666100.0],["2023-10-13",114.49,116.31,109.7,110.73,1489300.0],["2023-10-16",110.77,113.57,107.6,112.17,905000.0],["2023-10-17",110.01,113.01,109.81,110.11,1893200.0],["2023-10-18",108.38,109.345,103.59,103.64,1889900.0],["2023-10-19",105.29,107.08,102.43,102.5,1992100.0],["2023-10-20",102.29,103.98,99.415,101.0,1686400.0],["2023-10-23",99.4,103.83,98.65,101.94,1541800.0],["2023-10-24",103.67,105.805,101.2,101.46,1210800.0],["2023-10-25",100.1,101.0,91.83,92.35,3368100.0],["2023-10-26",92.4,93.48,88.091,90.19,2720600.0],["2023-10-27",91.23,91.75,89.09,89.52,1483900.0],["2023-10-30",90.84,91.472,86.29,89.71,2154100.0],["2023-10-31",90.55,93.07,89.07,91.29,2693700.0],["2023-11-01",90.22,90.52,86.53,88.26,2787600.0],["2023-11-02",90.72,93.16,88.73,89.47,6504300.0],["2023-11-03",64.05,67.49,58.15,66.93,20831000.0],["2023-11-06",67.11,71.2,61.27,61.44,8100500.0],["2023-11-07",62.86,63.7,61.75,63.2,4396200.0],["2023-11-08",63.08,63.73,62.06,62.19,3286200.0],["2023-11-09",54.32,59.14,51.94,56.02,20031500.0],["2023-11-10",56.19,56.49,53.38,56.48,5105100.0],["2023-11-13",56.4,57.48,55.52,57.0,3166200.0],["2023-11-14",58.15,59.35,57.24,57.79,4598100.0],["2023-11-15",58.1,61.42,57.55,59.64,3634400.0],["2023-11-16",60.2,61.7,58.5,60.87,3753100.0],["2023-11-17",61.6,63.78,61.0,63.72,3890100.0],["2023-11-20",63.51,65.89,63.03,64.6,3178100.0],["2023-11-21",63.88,65.09,62.56,62.85,2556100.0],["2023-11-22",63.41,64.59,62.51,63.62,1690600.0],["2023-11-24",63.53,64.75,63.01,63.85,870700.0],["2023-11-27",63.23,65.44,63.17,64.15,1687100.0],["2023-11-28",63.56,66.14,63.52,65.58,1717600.0],["2023-11-29",66.5,68.85,66.07,67.94,2293800.0],["2023-11-30",68.14,68.475,64.62,65.47,3127700.0],["2023-12-01",65.74,68.11,64.02,68.11,2526300.0],["2023-12-04",67.56,70.11,67.331,68.52,2252200.0],["2023-12-05",71.5,71.75,68.3,69.22,3651500.0],["2023-12-06",69.75,71.79,68.37,68.56,3512400.0],["2023-12-07",68.74,70.17,67.53,69.37,2269100.0],["2023-12-08",68.73,71.49,68.5,70.98,1795400.0],["2023-12-11",70.51,71.56,68.85,70.61,1785300.0],["2023-12-12",70.4,70.67,69.12,70.38,1320400.0],["2023-12-13",70.37,74.87,69.69,74.71,2330000.0],["2023-12-14",76.5,80.69,75.55,77.28,2816500.0],["2023-12-15",77.5,77.72,75.46,75.96,2886500.0],["2023-12-18",75.22,77.68,75.1,77.32,2307500.0],["2023-12-19",77.95,83.68,77.95,83.56,3612600.0],["2023-12-20",83.22,87.05,80.97,80.99,3075700.0],["2023-12-21",82.95,83.95,81.5,82.97,2111600.0],["2023-12-22",83.87,85.0,82.4,83.57,1584600.0],["2023-12-26",83.79,84.24,82.38,83.58,826300.0],["2023-12-27",84.14,84.55,82.91,84.23,789900.0],["2023-12-28",84.01,84.295,83.013,83.33,1114800.0],["2023-12-29",82.7,83.75,81.28,81.59,1479600.0],["2024-01-02",80.05,80.78,76.2,77.23,2333400.0],["2024-01-03",75.2,75.793,73.68,74.47,1662800.0],["2024-01-04",73.93,75.09,71.88,74.08,1456000.0],["2024-01-05",74.66,76.225,73.31,75.0,1472400.0],["2024-01-08",75.51,78.69,75.51,78.05,1618300.0],["2024-01-09",77.41,79.35,76.55,76.79,1486100.0],["2024-01-10",76.83,77.59,74.15,76.39,1641100.0],["2024-01-11",76.79,76.79,73.771,75.42,1624300.0],["2024-01-12",75.75,76.688,74.59,75.0,1338300.0],["2024-01-16",74.1,75.47,73.285,73.88,1826500.0],["2024-01-17",72.55,73.94,70.74,73.85,1742200.0],["2024-01-18",74.89,75.05,72.1,72.61,1705600.0],["2024-01-19",73.25,73.255,70.36,72.5,1573700.0],["2024-01-22",73.45,76.58,73.3,75.12,2005100.0],["2024-01-23",74.8,77.1,73.31,74.93,1642400.0],["2024-01-24",76.46,76.53,73.15,73.17,1242700.0],["2024-01-25",74.12,74.79,73.56,73.97,816500.0],["2024-01-26",73.97,75.57,73.73,74.38,1163400.0],["2024-01-29",75.0,79.96,74.785,79.92,1560400.0],["2024-01-30",79.5,79.87,77.91,78.21,972500.0],["2024-01-31",78.38,80.79,77.785,78.05,1874000.0],["2024-02-01",79.0,79.46,76.19,78.21,1576100.0],["2024-02-02",77.92,80.19,76.39,79.58,1450000.0],["2024-02-05",79.02,79.343,74.75,75.97,3085700.0],["2024-02-06",76.68,77.31,73.88,76.7,2885800.0],["2024-02-07",77.48,77.98,73.4,74.93,3340400.0],["2024-02-08",75.22,77.275,73.94,75.75,7346400.0],["2024-02-09",70.65,72.28,63.56,65.46,15555300.0],["2024-02-12",65.67,66.785,64.5,65.98,7284300.0],["2024-02-13",63.53,65.41,62.49,62.77,4317300.0],["2024-02-14",63.7,66.058,62.8,64.76,2597500.0],["2024-02-15",65.0,66.3,64.76,65.09,2568700.0],["2024-02-16",64.6,65.39,63.47,63.49,2047600.0],["2024-02-20",62.77,63.57,61.58,63.05,2115700.0],["2024-02-21",61.95,62.44,60.61,61.34,2244800.0],["2024-02-22",62.42,62.42,61.31,61.69,1642500.0],["2024-02-23",61.73,63.55,61.19,63.29,1841800.0],["2024-02-26",62.88,65.16,62.44,63.9,1458400.0],["2024-02-27",64.05,65.19,64.05,64.54,1515500.0],["2024-02-28",64.12,65.09,63.52,63.76,1056700.0],["2024-02-29",64.0,64.947,62.51,63.33,2764000.0],["2024-03-01",63.47,66.23,63.02,65.98,2181000.0],["2024-03-04",65.77,66.42,63.74,65.52,1670700.0],["2024-03-05",63.94,64.455,61.25,61.51,1992700.0],["2024-03-06",62.38,63.46,60.8,63.27,2466600.0],["2024-03-07",65.34,66.36,64.37,65.68,3428900.0],["2024-03-08",66.75,68.77,66.115,68.63,3217300.0],["2024-03-11",68.27,69.42,67.09,67.62,1614100.0],["2024-03-12",68.03,68.03,65.51,66.39,1484500.0],["2024-03-13",67.15,69.0,66.53,67.57,1483900.0],["2024-03-14",67.07,67.57,64.38,64.8,1646800.0],["2024-03-15",63.99,64.89,63.07,64.65,1880300.0],["2024-03-18",64.9,68.57,64.51,67.47,2287200.0],["2024-03-19",66.44,68.326,66.25,66.53,1988600.0],["2024-03-20",66.45,67.43,66.08,66.48,1631500.0],["2024-03-21",67.25,68.76,66.49,66.5,1729800.0],["2024-03-22",66.32,69.67,66.22,68.05,4012400.0],["2024-03-25",67.47,69.45,66.27,68.25,1859700.0],["2024-03-26",69.1,69.4,66.3,66.43,1434900.0],["2024-03-27",67.09,67.82,66.39,67.65,1084800.0],["2024-03-28",67.01,69.865,66.76,68.72,2037600.0],["2024-04-01",66.51,66.99,63.851,64.5,2987700.0],["2024-04-02",63.25,64.88,62.15,63.84,1321700.0],["2024-04-03",63.18,63.861,62.31,62.77,1476900.0],["2024-04-04",63.48,64.2,61.59,61.86,1491200.0],["2024-04-05",61.56,63.02,61.1,62.94,1345500.0],["2024-04-08",63.07,64.66,62.655,64.08,1514000.0],["2024-04-09",64.89,66.59,64.4,66.46,1509300.0],["2024-04-10",64.37,65.2,62.877,63.1,1470800.0],["2024-04-11",63.79,64.44,62.2,64.12,1007800.0],["2024-04-12",63.9,63.99,61.63,61.66,1542200.0],["2024-04-15",61.62,62.78,60.49,60.93,2411500.0],["2024-04-16",60.61,62.62,59.84,62.5,1881100.0],["2024-04-17",62.87,63.49,61.75,62.42,1125200.0],["2024-04-18",62.96,63.49,60.93,60.99,1157600.0],["2024-04-19",60.6,61.42,59.421,59.61,1508100.0],["2024-04-22",60.08,61.33,59.131,60.61,1333700.0],["2024-04-23",60.27,62.55,60.27,61.26,1808500.0],["2024-04-24",61.6,62.015,60.7,61.41,946500.0],["2024-04-25",59.67,61.025,59.03,60.5,936800.0],["2024-04-26",61.4,62.87,61.02,62.44,1020300.0],["2024-04-29",62.94,63.86,62.07,63.02,1189800.0],["2024-04-30",62.33,64.275,62.303,62.36,1692000.0],["2024-05-01",61.85,64.84,61.677,62.8,1594200.0],["2024-05-02",63.63,63.74,60.03,63.3,3946600.0],["2024-05-03",68.05,68.5,56.56,56.58,7373000.0],["2024-05-06",57.05,59.06,56.08,56.84,3614000.0],["2024-05-07",57.21,58.3,56.62,57.68,1639400.0],["2024-05-08",57.0,57.5,56.16,56.29,2337400.0],["2024-05-09",56.36,57.77,55.795,57.67,1546500.0],["2024-05-10",58.02,58.05,56.45,56.48,1311600.0],["2024-05-13",57.0,59.04,57.0,58.51,1519900.0],["2024-05-14",59.27,60.38,58.42,58.71,1550000.0],["2024-05-15",60.54,60.54,59.15,59.89,1325000.0],["2024-05-16",59.77,60.0,59.06,59.52,1837000.0],["2024-05-17",59.74,59.74,58.62,59.28,1164400.0],["2024-05-20",59.48,59.94,58.759,59.79,946800.0],["2024-05-21",59.38,59.68,56.57,56.6,1944700.0],["2024-05-22",56.42,56.93,54.915,55.21,1455200.0],["2024-05-23",55.0,55.2,52.44,52.61,1949300.0],["2024-05-24",52.77,53.12,51.95,52.16,1386200.0],["2024-05-28",52.61,52.8,51.73,51.9,1186900.0],["2024-05-29",51.17,51.395,50.41,51.02,1366700.0],["2024-05-30",51.0,52.04,50.58,51.28,2041100.0],["2024-05-31",51.4,52.21,50.93,52.05,6536500.0],["2024-06-03",52.34,52.48,50.08,51.15,2580800.0],["2024-06-04",51.04,51.33,49.51,49.81,1548800.0],["2024-06-05",49.72,50.55,49.06,50.17,1699800.0],["2024-06-06",49.94,51.68,49.65,51.17,1596200.0],["2024-06-07",50.47,51.34,50.15,51.25,2181000.0],["2024-06-10",50.99,52.47,50.91,52.05,1460800.0],["2024-06-11",51.83,52.18,51.27,51.77,1041900.0],["2024-06-12",52.9,53.55,50.98,51.14,1346600.0],["2024-06-13",51.24,51.46,48.33,48.4,2119000.0],["2024-06-14",48.55,49.53,48.0,48.43,1911200.0],["2024-06-17",48.04,48.74,47.33,48.63,1498500.0],["2024-06-18",48.43,48.63,46.88,46.96,1569200.0],["2024-06-20",46.36,47.45,45.9,47.45,1699300.0],["2024-06-21",47.47,48.29,46.956,48.25,1864400.0],["2024-06-24",48.39,48.92,47.695,48.43,1510500.0],["2024-06-25",48.19,48.605,47.66,48.21,1229600.0],["2024-06-26",48.04,49.32,47.92,49.26,1249700.0],["2024-06-27",49.2,50.66,49.11,50.32,1360400.0],["2024-06-28",51.0,52.76,50.7,52.62,3229500.0],["2024-07-01",52.55,53.07,51.955,52.81,1524500.0],["2024-07-02",53.33,54.1,53.19,53.54,989600.0],["2024-07-03",53.65,53.73,53.09,53.16,480200.0],["2024-07-05",53.05,53.61,52.5,52.68,723400.0],["2024-07-08",52.33,52.565,51.216,51.68,955600.0],["2024-07-09",51.67,51.67,50.1,50.79,844500.0],["2024-07-10",50.73,50.97,49.65,50.19,1150700.0],["2024-07-11",51.37,52.24,50.41,50.87,1625100.0],["2024-07-12",51.01,51.945,50.434,51.26,1092200.0],["2024-07-15",51.41,54.37,50.8,54.27,1812600.0],["2024-07-16",54.72,56.66,54.55,55.73,1968100.0],["2024-07-17",55.72,56.59,55.143,55.73,1979200.0],["2024-07-18",55.64,55.843,52.55,52.75,1795700.0],["2024-07-19",52.74,54.15,52.48,53.61,1419700.0],["2024-07-22",54.01,54.095,52.63,53.8,1137100.0],["2024-07-23",53.8,54.49,53.15,53.83,799000.0],["2024-07-24",53.35,53.825,50.85,50.86,991900.0],["2024-07-25",51.19,53.74,50.8,52.83,1099400.0],["2024-07-26",53.65,53.76,52.511,52.83,1039500.0],["2024-07-29",53.25,53.57,52.36,52.94,786700.0],["2024-07-30",53.1,53.52,51.88,52.32,1058600.0],["2024-07-31",52.75,52.75,49.82,49.96,1851400.0],["2024-08-01",49.13,50.44,47.72,48.14,2013200.0],["2024-08-02",46.65,46.89,44.13,46.77,2271600.0],["2024-08-05",43.25,45.54,43.11,44.4,1635900.0],["2024-08-06",44.87,44.88,43.81,43.97,1631900.0],["2024-08-07",45.32,47.0,44.48,44.56,1712300.0],["2024-08-08",45.02,46.64,44.833,46.39,1916500.0],["2024-08-09",46.81,47.77,46.315,46.94,1506800.0],["2024-08-12",47.33,48.075,46.38,46.49,1122600.0],["2024-08-13",46.89,48.43,46.89,48.0,2349300.0],["2024-08-14",48.01,48.501,46.72,47.14,1257100.0],["2024-08-15",48.17,48.815,47.92,48.44,2564500.0],["2024-08-16",48.21,49.85,48.21,49.12,1811400.0],["2024-08-19",49.3,51.01,48.9,50.78,1955300.0],["2024-08-20",50.19,50.8,49.73,50.53,1357900.0],["2024-08-21",50.76,51.62,50.6,51.47,1492000.0],["2024-08-22",51.82,52.14,50.53,50.74,3163100.0],["2024-08-23",51.775,52.49,45.61,47.34,6750300.0],["2024-08-26",47.9,50.4,47.87,49.77,4017500.0],["2024-08-27",51.37,53.75,50.56,53.48,4735700.0],["2024-08-28",53.01,53.659,52.02,52.31,2137200.0],["2024-08-29",53.95,55.99,53.88,54.98,2752400.0],["2024-08-30",55.18,55.87,54.34,54.56,2318300.0],["2024-09-03",54.07,54.55,52.4,52.75,1939600.0],["2024-09-04",52.4,55.275,52.09,54.69,2310100.0],["2024-09-05",54.68,56.21,54.34,56.02,1894100.0],["2024-09-06",56.2,56.76,54.53,55.06,2126600.0],["2024-09-09",55.25,55.99,53.66,53.94,1609600.0],["2024-09-10",54.61,54.79,52.1,53.34,1579800.0],["2024-09-11",53.01,53.32,51.45,52.24,1541900.0],["2024-09-12",55.0,55.415,51.45,51.84,2542900.0],["2024-09-13",52.02,53.59,51.67,51.91,1622900.0],["2024-09-16",51.9,52.43,50.24,50.75,1676000.0],["2024-09-17",51.25,52.0,50.34,50.62,1847400.0],["2024-09-18",50.62,53.25,50.39,51.66,1376100.0],["2024-09-19",53.08,55.62,52.97,54.76,2879000.0],["2024-09-20",54.52,54.865,53.44,54.26,2883100.0],["2024-09-23",54.69,54.69,52.461,52.65,1189100.0],["2024-09-24",53.34,54.02,52.57,52.89,915300.0],["2024-09-25",52.55,53.51,51.278,52.17,1582300.0],["2024-09-26",52.9,53.335,52.08,52.99,1722800.0],["2024-09-27",53.5,54.83,52.75,53.18,1435200.0],["2024-09-30",52.48,54.31,52.25,52.76,904100.0],["2024-10-01",52.48,52.93,50.83,51.25,1202600.0],["2024-10-02",51.1,51.55,50.63,51.4,927900.0],["2024-10-03",50.72,52.64,50.72,52.3,805000.0],["2024-10-04",53.28,55.8,52.82,55.51,1826600.0],["2024-10-07",55.02,55.055,53.38,53.92,1202800.0],["2024-10-08",54.0,54.29,53.51,53.9,1204500.0],["2024-10-09",54.24,55.37,53.91,54.73,1289200.0],["2024-10-10",53.99,57.07,53.57,55.8,1604500.0],["2024-10-11",55.57,56.49,55.51,55.82,1091300.0],["2024-10-14",56.48,56.48,55.59,55.92,1029300.0],["2024-10-15",55.9,56.445,55.23,55.76,848000.0],["2024-10-16",55.96,56.075,54.89,55.52,726600.0],["2024-10-17",56.94,57.18,54.64,56.67,1529300.0],["2024-10-18",56.34,58.75,56.24,57.77,1790500.0],["2024-10-21",57.5,57.96,56.32,57.03,1021500.0],["2024-10-22",56.61,57.12,55.96,56.25,832500.0],["2024-10-23",56.35,56.61,54.8,55.31,949600.0],["2024-10-24",55.7,56.275,55.1,55.1,714600.0],["2024-10-25",55.46,56.69,54.73,54.77,668300.0],["2024-10-28",55.26,57.27,55.01,56.69,1347300.0],["2024-10-29",56.75,57.48,56.09,56.7,636500.0],["2024-10-30",56.31,57.67,55.918,57.21,913300.0],["2024-10-31",57.39,58.83,57.16,58.36,1489400.0],["2024-11-01",58.27,59.77,57.75,58.26,1372600.0],["2024-11-04",57.81,59.47,57.4,58.36,1349000.0],["2024-11-05",58.5,59.52,57.03,59.3,1569100.0],["2024-11-06",61.53,64.75,61.065,64.72,3076700.0],["2024-11-07",64.72,66.45,64.41,65.9,2725900.0],["2024-11-08",78.23,78.9,73.65,77.31,4848700.0],["2024-11-11",77.98,86.04,76.65,85.89,4116900.0],["2024-11-12",85.62,90.16,85.05,89.01,4145000.0],["2024-11-13",89.44,91.19,88.45,89.67,3055100.0],["2024-11-14",89.88,89.88,86.35,86.38,1896000.0],["2024-11-15",85.51,86.41,82.96,84.69,2640800.0],["2024-11-18",85.26,85.714,83.91,84.64,1568100.0],["2024-11-19",83.22,86.14,83.1,86.09,1666000.0],["2024-11-20",86.24,88.06,86.24,87.86,1361100.0],["2024-11-21",88.54,90.48,87.66,89.98,1633600.0],["2024-11-22",90.82,92.16,90.55,91.51,1441300.0],["2024-11-25",92.52,94.28,92.23,93.76,2188500.0],["2024-11-26",93.33,93.76,92.35,92.85,1398500.0],["2024-11-27",93.24,93.48,89.7,89.77,1291800.0],["2024-11-29",89.99,90.85,89.321,90.22,882900.0],["2024-12-02",89.28,90.74,88.59,89.52,1594700.0],["2024-12-03",87.33,90.26,87.17,88.48,3221200.0],["2024-12-04",88.35,92.61,87.89,92.56,9745500.0],["2024-12-05",92.72,97.21,92.6,95.47,4457700.0],["2024-12-06",95.47,97.86,94.9,97.41,2253900.0],["2024-12-09",96.28,97.41,92.32,92.46,2185700.0],["2024-12-10",92.78,93.29,88.46,89.66,2306500.0],["2024-12-11",89.9,90.865,88.9,89.91,1560500.0],["2024-12-12",88.73,90.485,88.5,89.81,1186100.0],["2024-12-13",91.61,91.61,87.5,87.84,1188900.0],["2024-12-16",87.79,88.6,86.38,87.97,1131600.0],["2024-12-17",87.58,88.04,86.07,87.46,1212000.0],["2024-12-18",89.71,89.71,82.55,83.69,1768000.0],["2024-12-19",89.1,90.74,87.22,88.44,6543500.0],["2024-12-20",87.56,92.14,87.25,89.52,15941800.0],["2024-12-23",89.61,90.819,87.94,89.45,2097700.0],["2024-12-24",88.39,88.825,87.04,87.04,1480000.0],["2024-12-26",86.69,89.59,86.36,88.97,1745400.0],["2024-12-27",88.08,88.33,85.37,86.94,1482900.0],["2024-12-30",85.56,86.66,83.46,85.51,1945400.0],["2024-12-31",86.5,86.77,84.03,84.71,1796900.0],["2025-01-02",85.91,85.99,83.17,84.05,1668100.0],["2025-01-03",85.15,88.34,84.73,88.24,3356700.0],["2025-01-06",88.94,89.7,86.73,87.5,3202900.0],["2025-01-07",88.36,88.36,83.15,83.76,2747900.0],["2025-01-08",83.65,83.89,81.2,82.49,2430500.0],["2025-01-10",83.0,83.24,80.74,83.2,3473600.0],["2025-01-13",81.84,82.48,79.43,81.03,2030900.0],["2025-01-14",82.83,84.459,81.71,82.31,1973100.0],["2025-01-15",84.62,87.5,84.01,87.09,3713700.0],["2025-01-16",90.5,90.5,87.68,88.24,2222900.0],["2025-01-17",88.6,89.6,87.955,88.9,1783500.0],["2025-01-21",89.6,90.56,87.81,90.39,2220100.0],["2025-01-22",90.63,93.63,90.63,91.89,2321600.0],["2025-01-23",90.55,92.52,88.72,92.32,1538100.0],["2025-01-24",93.0,94.97,92.7,93.88,1781600.0],["2025-01-27",91.85,96.728,91.35,92.89,1636200.0],["2025-01-28",93.88,98.57,91.91,97.07,2892300.0],["2025-01-29",95.86,97.05,93.51,95.29,1684700.0],["2025-01-30",96.37,96.97,95.245,96.12,1327100.0],["2025-01-31",98.88,100.19,96.62,96.77,2905600.0],["2025-02-03",93.89,96.73,93.52,95.81,1595900.0],["2025-02-04",96.07,97.75,95.26,96.15,1866300.0],["2025-02-05",96.15,97.82,95.665,97.03,1687400.0],["2025-02-06",96.24,98.0,95.05,96.35,5462700.0],["2025-02-07",64.88,67.54,62.06,62.13,28463100.0],["2025-02-10",63.05,65.785,62.2,64.97,6541200.0],["2025-02-11",64.23,65.749,61.45,61.49,4263700.0],["2025-02-12",60.71,61.75,60.25,61.08,2645200.0],["2025-02-13",60.73,61.1,59.52,60.88,3736100.0],["2025-02-14",60.84,61.069,58.67,59.82,4696100.0],["2025-02-18",60.18,61.21,59.38,60.03,2776000.0],["2025-02-19",60.0,60.296,57.8,57.95,2770900.0],["2025-02-20",57.95,58.19,55.95,56.53,3267600.0],["2025-02-21",57.62,57.69,52.34,52.73,4594200.0],["2025-02-24",53.15,53.92,50.9,53.26,3375100.0],["2025-02-25",52.83,54.07,51.81,53.61,2707600.0],["2025-02-26",53.49,54.65,53.4,54.01,2518500.0],["2025-02-27",54.51,56.34,52.63,54.32,3419900.0],["2025-02-28",53.69,56.11,53.56,55.2,2365000.0],["2025-03-03",55.44,55.65,51.07,51.57,3253100.0],["2025-03-04",50.3,51.34,48.91,50.21,4456900.0],["2025-03-05",50.22,50.35,48.13,49.44,5101800.0],["2025-03-06",48.23,49.35,47.28,47.66,3783400.0],["2025-03-07",47.28,48.57,45.51,47.24,4533100.0],["2025-03-10",45.93,46.24,43.228,43.59,3764700.0],["2025-03-11",43.39,44.96,42.91,44.39,2955000.0],["2025-03-12",45.59,46.32,44.69,45.87,3507500.0],["2025-03-13",45.86,45.86,42.82,44.03,3139700.0],["2025-03-14",45.14,47.44,44.845,46.42,3556400.0],["2025-03-17",46.27,47.5,45.83,46.58,2078900.0],["2025-03-18",45.89,47.25,45.13,46.94,1672700.0],["2025-03-19",47.18,48.645,47.17,48.04,1744800.0],["2025-03-20",47.44,48.47,47.28,47.95,1514400.0],["2025-03-21",47.11,48.4,46.69,47.92,1871100.0],["2025-03-24",49.15,51.06,48.86,50.85,1921500.0],["2025-03-25",50.67,51.57,49.65,50.3,2157100.0],["2025-03-26",50.46,50.85,48.3,48.57,1531700.0],["2025-03-27",48.13,49.09,47.03,48.46,1299700.0],["2025-03-28",47.73,48.025,45.93,46.25,1621100.0],["2025-03-31",44.64,46.4,43.39,45.89,1721300.0],["2025-04-01",45.77,46.585,44.85,45.76,1966200.0],["2025-04-02",44.3,47.2,44.148,46.73,2299600.0],["2025-04-03",43.29,43.79,40.86,42.6,4704600.0],["2025-04-04",40.7,41.35,38.03,39.54,4003100.0],["2025-04-07",37.65,41.99,36.55,40.05,3729100.0],["2025-04-08",41.6,41.795,37.3,37.81,2188300.0],["2025-04-09",37.49,44.77,37.29,43.99,3587500.0],["2025-04-10",42.15,42.85,40.16,41.35,2529800.0],["2025-04-11",41.11,41.74,39.7,41.58,1353300.0],["2025-04-14",42.75,43.0,40.299,41.2,1815900.0],["2025-04-15",41.45,42.72,41.23,42.21,1567000.0],["2025-04-16",41.33,41.94,40.28,40.91,1110500.0],["2025-04-17",40.43,41.15,40.0,40.61,1068400.0],["2025-04-21",39.9,40.51,39.25,39.86,1643300.0],["2025-04-22",40.3,41.11,39.91,40.84,1455500.0],["2025-04-23",42.87,43.87,42.09,42.57,1372400.0],["2025-04-24",42.59,44.95,42.59,44.82,1589100.0],["2025-04-25",44.63,45.71,44.32,45.23,1067100.0],["2025-04-28",45.48,46.38,44.82,45.32,1630900.0],["2025-04-29",45.32,46.79,44.99,46.38,1920100.0],["2025-04-30",45.15,45.64,44.64,45.57,1114200.0],["2025-05-01",46.7,46.84,45.46,45.49,1914900.0],["2025-05-02",46.18,46.58,45.12,45.3,2034700.0],["2025-05-05",44.69,46.13,44.51,45.19,1246900.0],["2025-05-06",44.28,45.74,44.02,45.07,1894500.0],["2025-05-07",46.0,47.28,45.625,46.43,2256700.0],["2025-05-08",46.84,48.65,46.72,47.57,3565800.0],["2025-05-09",47.9,49.16,44.575,44.72,4624800.0],["2025-05-12",47.05,48.66,45.869,47.37,4081500.0],["2025-05-13",47.5,48.24,47.09,47.73,2307100.0],["2025-05-14",47.75,48.68,47.54,48.03,2482400.0],["2025-05-15",47.54,47.725,46.49,46.83,1776800.0],["2025-05-16",47.08,47.08,45.8,46.26,1470500.0],["2025-05-19",45.02,46.43,44.61,46.37,1402700.0],["2025-05-20",46.43,47.07,45.91,46.71,1260800.0],["2025-05-21",46.35,46.5,44.59,44.59,1004500.0],["2025-05-22",44.63,45.2,43.9,44.05,3282200.0],["2025-05-23",43.13,44.805,42.81,44.4,1996100.0],["2025-05-27",45.46,45.711,44.69,45.2,1733000.0],["2025-05-28",45.29,45.29,43.44,44.48,2194100.0],["2025-05-29",44.97,45.0,42.8,43.4,1998300.0],["2025-05-30",42.81,43.82,42.3,43.68,2534400.0],["2025-06-02",43.25,43.625,42.13,43.0,2186000.0],["2025-06-03",43.33,45.2,42.065,45.1,2586300.0],["2025-06-04",45.09,45.75,44.53,45.6,1931900.0],["2025-06-05",45.68,46.31,44.96,45.68,1917500.0],["2025-06-06",45.72,46.379,45.424,45.62,1479600.0],["2025-06-09",46.21,46.21,45.26,45.58,1229700.0],["2025-06-10",45.9,46.33,45.24,45.37,1389200.0],["2025-06-11",44.8,45.33,43.39,43.87,2625200.0],["2025-06-12",43.52,44.67,43.398,43.97,2037600.0],["2025-06-13",43.06,43.53,41.14,41.4,2024100.0],["2025-06-16",42.03,42.36,41.81,41.99,2180800.0],["2025-06-17",41.73,42.19,41.3,41.84,2056800.0],["2025-06-18",41.83,42.96,41.7,42.67,2892100.0],["2025-06-20",42.9,44.2,42.385,43.7,4563500.0],["2025-06-23",43.47,44.495,43.01,44.29,3007000.0],["2025-06-24",45.09,45.71,44.73,45.28,2515300.0],["2025-06-25",45.7,46.15,44.49,44.8,3213900.0],["2025-06-26",44.99,45.41,44.37,45.3,1764700.0],["2025-06-27",45.4,46.14,45.018,45.57,2270400.0],["2025-06-30",46.29,47.0,45.875,46.26,2442400.0],["2025-07-01",46.03,46.72,45.06,46.05,2563800.0],["2025-07-02",46.05,46.58,45.3,46.56,1693400.0],["2025-07-03",46.8,48.4,46.775,48.21,1611600.0],["2025-07-07",47.49,48.55,46.945,47.49,2862100.0],["2025-07-08",47.76,48.7,47.62,48.37,2030300.0],["2025-07-09",48.43,48.655,47.575,47.72,2064500.0],["2025-07-10",47.66,47.875,45.94,46.39,1667400.0],["2025-07-11",45.91,46.405,44.73,44.73,1488500.0],["2025-07-14",45.08,47.175,44.68,46.3,2019700.0],["2025-07-15",46.44,46.92,45.41,45.45,1981400.0],["2025-07-16",45.76,46.11,44.95,45.9,1238600.0],["2025-07-17",46.23,47.61,46.13,47.41,1587200.0],["2025-07-18",47.39,47.4,45.19,45.86,2504300.0],["2025-07-21",46.29,46.29,45.17,45.29,1391600.0],["2025-07-22",45.51,46.3,45.145,46.07,1541000.0],["2025-07-23",46.47,46.57,45.44,46.54,2170000.0],["2025-07-24",46.36,46.56,45.21,45.24,1167100.0],["2025-07-25",45.55,46.24,44.97,45.92,1255500.0],["2025-07-28",46.62,46.86,46.06,46.07,1729300.0],["2025-07-29",46.21,46.63,44.8,45.03,1362200.0],["2025-07-30",45.47,45.7,44.11,45.28,2475100.0],["2025-07-31",45.44,45.44,42.8,42.85,2348800.0],["2025-08-01",42.22,42.72,41.48,41.73,2439700.0],["2025-08-04",42.26,42.635,41.965,42.4,1509500.0],["2025-08-05",42.47,42.52,41.36,41.74,1697100.0],["2025-08-06",42.09,42.89,41.61,42.22,1556000.0],["2025-08-07",42.67,42.84,40.55,41.51,2151500.0],["2025-08-08",41.59,41.64,40.38,40.74,3363900.0],["2025-08-11",40.75,41.16,39.085,39.12,3217800.0],["2025-08-12",39.5,39.62,38.7,39.02,4443300.0],["2025-08-13",39.23,40.52,38.85,40.41,4776900.0],["2025-08-14",39.93,40.31,39.16,39.48,3401300.0],["2025-08-15",39.79,40.66,39.38,40.44,3086200.0],["2025-08-18",40.4,41.66,40.4,41.65,3722800.0],["2025-08-19",41.86,42.05,40.82,41.34,3737800.0],["2025-08-20",41.25,41.76,40.52,41.65,5073100.0],["2025-08-21",41.14,41.42,40.191,41.25,3715100.0],["2025-08-22",41.29,42.565,40.88,42.29,2721500.0],["2025-08-25",42.09,42.39,40.835,41.06,4116700.0],["2025-08-26",41.15,41.52,40.42,40.63,4576400.0],["2025-08-27",41.08,41.95,41.08,41.63,7234000.0],["2025-08-28",44.82,49.39,44.6,49.2,13968600.0],["2025-08-29",49.28,49.84,46.18,46.42,7428500.0],["2025-09-02",45.27,46.79,44.46,46.73,6091700.0],["2025-09-03",46.6,47.86,45.74,46.12,3922700.0],["2025-09-04",46.0,47.465,45.46,46.69,4223400.0],["2025-09-05",50.11,52.3,48.38,51.54,8304700.0],["2025-09-08",51.17,51.51,49.9,50.2,4791200.0],["2025-09-09",50.64,51.23,50.31,50.92,3647600.0],["2025-09-10",53.71,54.39,52.0,52.93,7721900.0],["2025-09-11",54.21,54.97,51.6,51.72,4941600.0],["2025-09-12",52.14,52.279,50.95,51.07,1969900.0],["2025-09-15",51.21,52.535,51.04,51.58,2895200.0],["2025-09-16",51.31,51.65,50.163,51.37,2955900.0],["2025-09-17",51.65,52.89,51.25,51.94,3552700.0],["2025-09-18",53.08,53.16,52.19,52.59,3631800.0],["2025-09-19",53.5,54.16,52.05,52.34,5556200.0],["2025-09-22",52.16,53.8,51.55,53.38,3917000.0],["2025-09-23",53.17,54.529,53.035,53.48,4474100.0],["2025-09-24",53.48,54.425,52.19,52.19,3357200.0],["2025-09-25",51.65,53.99,51.115,53.19,3767300.0],["2025-09-26",53.13,54.32,53.0,54.18,3244600.0],["2025-09-29",54.2,55.37,54.05,54.53,3646400.0],["2025-09-30",54.32,54.35,51.895,52.97,3900400.0],["2025-10-01",53.23,55.18,53.065,53.74,3238600.0],["2025-10-02",54.0,54.63,53.82,54.42,2130200.0],["2025-10-03",54.57,55.09,53.325,53.34,2100800.0],["2025-10-06",54.05,55.56,53.14,53.35,2733800.0],["2025-10-07",53.57,53.94,50.28,52.77,3132900.0],["2025-10-08",53.13,53.92,52.12,52.13,1837200.0],["2025-10-09",52.01,52.15,50.96,51.07,1913600.0],["2025-10-10",51.33,51.8,48.989,49.34,2877500.0],["2025-10-13",50.11,50.39,49.35,49.6,2273200.0],["2025-10-14",48.88,50.46,48.55,49.9,1956100.0],["2025-10-15",50.3,50.53,48.64,49.26,2545400.0],["2025-10-16",50.93,52.0,48.89,49.65,3984000.0],["2025-10-17",49.47,51.205,49.47,51.08,3046900.0],["2025-10-20",51.61,52.8,51.314,52.52,1994300.0],["2025-10-21",52.63,53.92,52.05,52.97,2374900.0],["2025-10-22",52.38,52.79,50.695,50.71,2026000.0],["2025-10-23",51.64,52.05,50.65,50.77,2569100.0],["2025-10-24",51.6,52.06,50.89,51.21,2939300.0],["2025-10-27",51.89,52.38,50.23,50.8,1744900.0],["2025-10-28",50.9,51.2,50.08,50.37,1434000.0],["2025-10-29",50.12,50.37,48.95,49.14,2344200.0],["2025-10-30",49.0,49.95,48.65,48.99,1566400.0],["2025-10-31",48.85,49.8,48.12,49.66,2055600.0],["2025-11-03",49.5,49.89,47.7,49.2,2730000.0],["2025-11-04",48.22,48.61,47.08,47.11,2113700.0],["2025-11-05",47.15,47.38,46.13,46.52,2135800.0],["2025-11-06",47.01,47.01,44.32,44.37,4562600.0],["2025-11-07",44.46,46.3,42.97,45.59,4956100.0],["2025-11-10",46.28,48.18,46.19,47.19,2360300.0],["2025-11-11",46.99,47.56,46.42,46.57,1858800.0],["2025-11-12",52.34,54.0,51.65,51.92,6286000.0],["2025-11-13",51.4,52.01,50.04,50.11,2570700.0],["2025-11-14",49.5,51.04,49.16,50.35,2431100.0],["2025-11-17",50.15,50.43,48.76,49.63,2183300.0],["2025-11-18",49.35,49.852,48.28,48.5,2901500.0],["2025-11-19",48.07,49.18,47.39,48.52,2009900.0],["2025-11-20",49.04,50.26,46.8,47.04,3057600.0],["2025-11-21",47.0,48.68,46.715,48.19,2556000.0],["2025-11-24",48.18,49.56,48.0,49.35,2446100.0],["2025-11-25",49.5,49.775,49.06,49.49,1437100.0],["2025-11-26",49.74,50.215,48.94,49.54,1831400.0],["2025-11-28",49.58,50.35,49.58,50.15,864300.0],["2025-12-01",49.62,51.48,49.43,50.67,2337300.0],["2025-12-02",51.44,51.55,50.08,50.25,1695200.0],["2025-12-03",50.02,51.97,49.51,51.76,1616200.0],["2025-12-04",53.08,53.5,51.89,52.67,2191100.0],["2025-12-05",52.33,54.03,52.16,53.45,2134300.0],["2025-12-08",53.82,55.12,53.73,54.48,2870900.0],["2025-12-09",54.04,54.8,53.88,54.25,1355200.0],["2025-12-10",53.84,55.98,53.84,55.59,2400100.0],["2025-12-11",55.32,56.05,54.44,54.96,2713900.0],["2025-12-12",54.84,55.36,53.92,54.55,2199500.0],["2025-12-15",54.92,55.0,53.5,54.17,2107900.0],["2025-12-16",53.98,54.535,53.06,54.21,1915100.0],["2025-12-17",53.82,55.11,52.31,53.27,3076500.0],["2025-12-18",53.89,55.455,53.75,54.93,3298900.0],["2025-12-19",55.2,55.98,54.8,55.98,3940900.0],["2025-12-22",56.14,57.21,55.97,56.13,5400700.0],["2025-12-23",55.85,56.19,54.83,55.17,1656400.0],["2025-12-24",55.0,55.28,54.76,55.23,799200.0],["2025-12-26",55.16,55.36,54.79,55.23,823300.0],["2025-12-29",54.78,55.49,54.42,55.22,1785700.0],["2025-12-30",55.0,55.27,54.705,55.14,1046300.0],["2025-12-31",54.99,55.15,54.47,54.54,1175800.0],["2026-01-02",55.0,55.05,50.47,50.56,3604200.0],["2026-01-05",50.27,54.35,50.26,53.67,2651700.0],["2026-01-06",54.0,55.46,53.92,55.33,2340400.0],["2026-01-07",55.55,56.435,54.61,56.31,1827100.0],["2026-01-08",55.55,55.775,54.328,54.55,3083900.0],["2026-01-09",54.79,55.24,53.81,54.48,1614800.0],["2026-01-12",54.01,54.3,53.28,53.7,1678900.0],["2026-01-13",53.52,53.72,50.95,51.26,3084600.0],["2026-01-14",51.26,51.56,49.77,50.31,2134600.0],["2026-01-15",50.33,50.585,47.99,48.25,3520100.0],["2026-01-16",48.5,48.5,46.5,46.6,2931800.0],["2026-01-20",45.2,47.03,44.79,45.0,2609900.0],["2026-01-21",45.05,45.202,43.74,44.39,3287100.0],["2026-01-22",45.19,46.81,43.46,46.79,3606000.0],["2026-01-23",46.75,48.729,46.75,48.45,3194000.0],["2026-01-26",48.57,49.39,47.0,49.35,2753300.0],["2026-01-27",49.38,49.6,46.32,47.06,2648600.0],["2026-01-28",48.05,48.46,46.21,46.55,1507600.0],["2026-01-29",45.49,45.7,42.59,43.39,4105200.0],["2026-01-30",43.19,43.69,42.67,43.17,2202000.0],["2026-02-02",43.05,43.565,41.12,41.63,3441600.0],["2026-02-03",41.0,41.05,36.74,37.06,5751000.0],["2026-02-04",36.58,38.055,35.56,37.23,4030800.0],["2026-02-05",36.45,37.54,35.458,35.68,5123700.0],["2026-02-06",41.14,52.35,40.3,48.94,23457100.0],["2026-02-09",48.02,50.79,47.12,50.76,4752700.0],["2026-02-10",50.48,51.66,49.85,50.61,2793300.0],["2026-02-11",51.11,51.11,46.8,47.02,3918100.0],["2026-02-12",47.63,48.02,44.73,46.37,2352500.0],["2026-02-13",47.0,47.8,46.01,46.99,2534300.0],["2026-02-17",47.0,47.0,43.9,45.12,3181000.0],["2026-02-18",45.305,45.89,43.88,44.91,1385600.0],["2026-02-19",44.76,46.71,44.05,46.63,2166300.0],["2026-02-20",46.3,47.94,45.38,46.2,1807400.0],["2026-02-23",45.29,45.29,41.515,41.94,3091200.0],["2026-02-24",41.96,43.43,41.15,42.49,1525600.0],["2026-02-25",42.64,43.35,41.38,43.2,1615000.0],["2026-02-26",43.25,45.27,43.2,43.57,2335600.0],["2026-02-27",41.72,44.62,41.14,44.51,2154100.0],["2026-03-02",43.7,44.82,43.08,44.19,1403900.0],["2026-03-03",42.87,44.785,42.04,43.74,1422700.0],["2026-03-04",43.93,44.205,42.5,43.64,1802700.0],["2026-03-05",43.53,46.7,43.53,45.13,2575500.0],["2026-03-06",44.5,45.44,43.54,45.06,1432200.0],["2026-03-09",44.46,45.0,43.35,44.47,1789300.0],["2026-03-10",44.45,44.575,41.82,42.27,1921100.0],["2026-03-11",42.72,43.4,40.89,41.21,2043300.0],["2026-03-12",40.49,41.63,39.62,39.65,1822800.0],["2026-03-13",39.54,40.405,38.98,39.79,1564000.0],["2026-03-16",40.0,40.415,39.095,39.59,1855000.0],["2026-03-17",39.74,42.0,39.61,41.17,1809000.0],["2026-03-18",40.55,41.66,39.97,39.98,1323600.0],["2026-03-19",39.8,41.385,39.8,40.87,2058500.0],["2026-03-20",39.76,40.725,39.2,39.85,2331300.0],["2026-03-23",40.0,41.6,39.795,40.49,1854800.0],["2026-03-24",39.82,39.95,38.255,38.5,2405300.0],["2026-03-25",39.66,40.07,37.55,38.17,1791500.0],["2026-03-26",37.82,39.39,37.7,38.15,1739900.0],["2026-03-27",37.42,37.72,36.04,37.0,5999000.0],["2026-03-30",37.39,38.3,36.67,37.24,1675800.0],["2026-03-31",37.59,38.74,36.91,38.3,1781200.0],["2026-04-01",38.64,38.915,37.285,38.44,1554000.0],["2026-04-02",37.94,38.76,37.06,38.63,1811400.0],["2026-04-06",38.78,38.92,37.905,38.49,1981800.0],["2026-04-07",38.29,39.17,37.86,38.28,1196500.0],["2026-04-08",39.7,40.73,37.64,38.08,2428100.0],["2026-04-09",37.49,37.75,35.06,36.18,2801800.0],["2026-04-10",36.12,36.455,34.48,34.71,1846400.0],["2026-04-13",34.68,37.1,34.44,36.76,1954300.0],["2026-04-14",37.31,37.99,36.57,37.0,1684600.0],["2026-04-15",37.59,39.4,37.59,39.31,1628400.0],["2026-04-16",40.01,40.41,38.1,38.21,1975900.0],["2026-04-17",39.08,39.4,38.12,38.81,1764800.0],["2026-04-20",38.77,39.9,38.65,39.63,1326100.0],["2026-04-21",39.83,40.81,39.33,39.78,1502700.0],["2026-04-22",40.0,40.53,39.39,40.04,1211500.0],["2026-04-23",39.0,39.0,36.53,36.66,1925400.0],["2026-04-24",36.65,37.395,36.26,37.19,1229000.0],["2026-04-27",37.02,38.075,36.86,37.55,1054300.0],["2026-04-28",37.9,38.785,37.48,37.73,1178800.0],["2026-04-29",37.5,37.75,36.98,37.25,831700.0],["2026-04-30",36.8,38.31,36.05,38.0,1229300.0],["2026-05-01",39.41,40.28,37.88,39.07,1623000.0],["2026-05-04",39.21,40.41,38.6,39.72,1693600.0],["2026-05-05",39.47,39.545,37.86,38.32,1708600.0],["2026-05-06",38.0,38.35,36.84,37.07,1939300.0],["2026-05-07",38.05,39.5,37.41,37.66,5138900.0],["2026-05-08",41.01,43.3,39.0,41.83,7354600.0],["2026-05-11",41.56,43.57,41.24,41.5,3873500.0],["2026-05-12",41.58,42.38,40.155,41.23,3029300.0],["2026-05-13",40.79,41.2,39.44,39.96,2541800.0],["2026-05-14",40.39,40.81,39.3,39.49,2006600.0],["2026-05-15",39.48,41.57,39.48,40.07,2472600.0],["2026-05-18",39.66,40.765,38.27,38.52,2523800.0],["2026-05-19",39.34,40.39,37.69,37.75,3036100.0],["2026-05-20",37.37,38.36,36.65,38.34,2436000.0],["2026-05-21",37.79,37.8,36.21,36.45,2663200.0],["2026-05-22",36.79,37.54,35.73,36.14,2517900.0],["2026-05-26",36.1,36.26,34.7,34.9,2872600.0],["2026-05-27",34.43,35.87,34.35,34.7,3373700.0],["2026-05-28",34.99,36.01,34.475,34.85,3214900.0],["2026-05-29",35.15,37.155,35.04,37.02,3649300.0],["2026-06-01",38.0,39.97,36.74,39.51,3549700.0],["2026-06-02",38.4,39.19,37.64,38.47,3320700.0],["2026-06-03",37.59,37.765,34.9,35.2,3319800.0],["2026-06-04",36.08,37.09,35.45,35.96,2999800.0],["2026-06-05",36.24,37.06,34.93,35.97,2995100.0],["2026-06-08",35.41,35.64,34.52,35.14,2156900.0],["2026-06-09",34.69,35.33,33.29,34.09,2686100.0],["2026-06-10",32.82,34.06,32.23,32.39,3638700.0],["2026-06-11",32.06,32.42,31.52,32.13,3723900.0],["2026-06-12",32.16,33.27,31.63,33.18,2706600.0],["2026-06-15",33.63,34.65,33.29,33.54,2939300.0],["2026-06-16",33.36,34.75,33.085,33.68,2641800.0],["2026-06-17",33.18,34.57,32.11,32.19,2598400.0],["2026-06-18",31.79,32.68,31.41,32.47,2796900.0],["2026-06-22",32.41,33.58,31.467,31.96,2956500.0],["2026-06-23",32.44,33.0,32.11,32.29,2561700.0],["2026-06-24",32.0,33.67,31.93,33.46,2380400.0],["2026-06-25",33.135,34.255,32.53,33.38,1991200.0],["2026-06-26",33.56,35.6,33.56,35.52,3892300.0],["2026-06-29",36.05,36.59,35.5,35.93,2042200.0],["2026-06-30",35.39,36.45,35.17,36.16,1835300.0],["2026-07-01",37.0,39.57,36.89,38.78,3752500.0],["2026-07-02",38.85,40.83,38.85,40.48,2817600.0],["2026-07-06",39.9,40.67,39.575,40.23,1865667.737619],["2026-07-07",41.2,41.52,40.3,40.68,2091292.808121],["2026-07-08",39.89,40.52,38.7717,39.3,1723182.047091],["2026-07-09",38.18,40.55,37.57,40.52,2092642.146543],["2026-07-10",41.51,41.81,40.79,41.36,1876301.502368],["2026-07-13",41.97,43,41.71,42.86,2183248.073521],["2026-07-14",41.26,42.5499,40.75,41.37,1926645.598614],["2026-07-15",42.12,45.01,41.85,44.63,3835037.654833],["2026-07-16",44.81,45.2,44.53,44.66,2527586.710908],["2026-07-17",44.52,45.19,43.905,44.71,2956535.535925],["2026-07-20",44.18,46.5,44.08,45.18,2541436.373288],["2026-07-21",44.26,45.69,43.39,44.26,2277647.023888],["2026-07-22",44.2,44.2,41.56,41.89,2301230.837329],["2026-07-23",42.48,42.7,40.88,41.26,1903308.765455],["2026-07-24",42.52,43.74,41.97,43.51,1708878.934619],["2026-07-27",44.78,45.72,44.3,44.9,2360412.467369],["2026-07-28",45.32,47.45,45.315,46.36,2640458.594375],["2026-07-29",46.44,48.18,46.44,47.41,2626596.416514],["2026-07-30",47.145,47.145,44.05,45.39,2320900.225974],["2026-07-31",44.95,46.11,44.6,45.13,2205746.269422],["2026-08-03",46.11,47.72,46.11,47.22,2988132.963847],["2026-08-04",46.37,48.825,46.1471,48.57,2586745.577543],["2026-08-05",49.12,49.61,48.08,48.32,2245769.079839],["2026-08-06",46.76,47.66,46.68,47,1927044.812332],["2026-08-07",48,48.8399,47.635,47.99,1683249.091049],["2026-08-10",47.43,48.71,47.42,48.49,295878.277573],["2026-08-11",48.99,49.98,48.8,49.48,2058770.771692],["2026-08-12",48.31,49.43,47.805,48.7,2087614.127394],["2026-08-13",49.05,52.6,47.43,51.31,4876360.386967],["2026-08-14",51.33,51.91,48.85,49.78,1807822.112497]]}