{"t":"BJ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-06-28",21.25,22.37,20.56,22.0,21172600.0],["2018-06-29",22.4,24.75,22.35,23.65,6071300.0],["2018-07-02",23.21,23.94,22.88,23.53,1721600.0],["2018-07-03",23.65,25.5,23.6,24.91,2574600.0],["2018-07-05",25.51,25.76,23.3,23.75,4335300.0],["2018-07-06",23.7,23.93,23.2,23.65,1183000.0],["2018-07-09",23.91,24.85,23.72,23.87,1111400.0],["2018-07-10",23.87,24.49,23.54,24.44,835800.0],["2018-07-11",24.25,25.13,23.62,25.0,960500.0],["2018-07-12",25.19,25.45,24.73,25.0,621400.0],["2018-07-13",24.86,27.46,24.86,27.05,2291500.0],["2018-07-16",27.1,27.39,26.15,27.0,1611500.0],["2018-07-17",26.91,27.0,25.5,26.32,1082800.0],["2018-07-18",26.06,26.48,25.049,25.8,1148100.0],["2018-07-19",25.86,26.64,25.44,25.7,715700.0],["2018-07-20",25.7,26.43,25.55,25.91,658500.0],["2018-07-23",26.21,26.86,25.71,26.0,1061100.0],["2018-07-24",25.96,26.3,25.65,26.01,438700.0],["2018-07-25",25.67,26.1,24.814,24.95,1051400.0],["2018-07-26",24.7,25.3,24.44,24.94,570600.0],["2018-07-27",25.11,25.78,23.8,24.44,741200.0],["2018-07-30",24.32,24.98,24.292,24.75,565500.0],["2018-07-31",24.86,24.95,24.46,24.79,553000.0],["2018-08-01",24.75,25.195,24.55,24.99,390000.0],["2018-08-02",24.84,25.84,24.64,25.84,625300.0],["2018-08-03",25.98,26.0,25.05,25.51,283300.0],["2018-08-06",25.5,26.75,25.35,25.82,510000.0],["2018-08-07",25.97,26.49,25.5,25.53,336800.0],["2018-08-08",25.53,26.18,25.31,26.0,566200.0],["2018-08-09",26.14,26.26,25.1,25.25,501500.0],["2018-08-10",25.22,25.4,24.595,25.22,367800.0],["2018-08-13",25.15,25.313,24.3,24.59,392700.0],["2018-08-14",24.62,24.915,24.34,24.79,646000.0],["2018-08-15",24.57,25.48,24.32,24.78,541400.0],["2018-08-16",25.1,25.83,24.91,25.1,672900.0],["2018-08-17",25.22,25.99,25.16,25.71,321000.0],["2018-08-20",25.85,26.849,25.85,26.36,639100.0],["2018-08-21",26.54,27.3,26.185,26.43,1088900.0],["2018-08-22",26.56,27.1,26.16,26.79,585200.0],["2018-08-23",26.86,28.27,26.72,28.17,1604800.0],["2018-08-24",28.42,29.41,28.42,29.03,1242700.0],["2018-08-27",29.51,29.9,27.01,27.12,3223000.0],["2018-08-28",27.53,27.92,25.011,26.88,3004900.0],["2018-08-29",26.84,29.07,26.66,29.01,2389100.0],["2018-08-30",28.81,30.0,28.3,29.95,1162400.0],["2018-08-31",29.81,31.58,29.15,29.5,1600800.0],["2018-09-04",29.5,30.99,29.45,30.15,2192000.0],["2018-09-05",30.1,30.774,29.51,30.3,1336700.0],["2018-09-06",30.51,31.49,30.3,31.45,1568000.0],["2018-09-07",31.35,32.92,29.8,30.66,1751500.0],["2018-09-10",30.65,31.74,29.42,31.16,1410400.0],["2018-09-11",31.08,31.29,30.38,30.41,1079700.0],["2018-09-12",30.4,30.856,30.09,30.27,913700.0],["2018-09-13",30.29,30.47,28.91,29.01,1050800.0],["2018-09-14",28.9,29.2,28.43,28.54,1051400.0],["2018-09-17",28.54,29.21,27.8,27.87,1038800.0],["2018-09-18",27.57,28.74,27.12,27.75,1335800.0],["2018-09-19",27.66,28.47,27.6,28.06,786200.0],["2018-09-20",28.08,29.56,28.08,28.91,1187900.0],["2018-09-21",29.06,29.36,28.49,29.15,7323100.0],["2018-09-24",29.06,29.27,27.951,28.46,1150900.0],["2018-09-25",27.93,28.285,27.01,28.06,1795300.0],["2018-09-26",27.74,27.935,26.2,26.43,2700000.0],["2018-09-27",25.99,27.36,25.8,26.11,15799100.0],["2018-09-28",26.02,26.95,26.02,26.78,2870200.0],["2018-10-01",26.9,27.67,26.72,27.19,6722600.0],["2018-10-02",27.35,27.46,26.06,26.42,2475800.0],["2018-10-03",26.45,26.95,25.6,26.59,1855200.0],["2018-10-04",26.39,26.88,25.45,25.89,2297300.0],["2018-10-05",25.81,26.32,24.85,24.98,2973300.0],["2018-10-08",25.03,25.7,24.54,24.89,1447400.0],["2018-10-09",24.92,25.52,24.86,25.41,1505200.0],["2018-10-10",25.17,25.5,23.82,23.92,2444400.0],["2018-10-11",24.25,24.75,23.86,23.92,2225800.0],["2018-10-12",24.27,24.45,23.38,23.98,1620200.0],["2018-10-15",23.79,24.48,23.79,24.1,783200.0],["2018-10-16",24.19,24.49,23.32,23.6,1972000.0],["2018-10-17",23.4,24.1,23.25,23.98,906000.0],["2018-10-18",23.75,24.0,23.04,23.35,1450300.0],["2018-10-19",23.23,23.85,22.3,22.8,1311200.0],["2018-10-22",22.81,23.28,22.49,22.52,953100.0],["2018-10-23",22.12,22.545,21.175,22.53,2467500.0],["2018-10-24",22.42,23.19,21.55,21.61,1503300.0],["2018-10-25",21.54,22.46,21.49,21.75,875200.0],["2018-10-26",21.46,21.85,20.99,21.05,834500.0],["2018-10-29",21.13,21.68,20.33,20.74,810400.0],["2018-10-30",20.59,21.78,20.5,21.66,1226300.0],["2018-10-31",21.81,22.54,21.61,22.15,1960100.0],["2018-11-01",22.38,22.71,21.77,22.58,1033800.0],["2018-11-02",22.65,22.84,22.12,22.37,1500200.0],["2018-11-05",22.27,23.49,22.08,23.32,947600.0],["2018-11-06",23.16,24.03,22.79,23.55,1089700.0],["2018-11-07",23.95,24.83,23.68,24.2,1692600.0],["2018-11-08",24.19,24.83,23.68,23.77,1229500.0],["2018-11-09",23.61,23.87,22.39,23.12,1595000.0],["2018-11-12",23.1,23.17,22.38,22.71,1014100.0],["2018-11-13",22.62,22.95,22.32,22.43,1152800.0],["2018-11-14",22.65,22.83,21.77,21.97,1958100.0],["2018-11-15",22.03,22.12,21.26,21.6,1891400.0],["2018-11-16",21.26,21.58,20.5,21.04,2617300.0],["2018-11-19",21.21,21.49,20.05,20.07,1532400.0],["2018-11-20",19.57,20.15,19.31,19.83,2154100.0],["2018-11-21",22.1,23.32,21.56,22.05,5704300.0],["2018-11-23",21.81,22.3,21.39,21.89,770700.0],["2018-11-26",21.96,23.0,21.51,22.86,2397000.0],["2018-11-27",22.64,23.05,22.36,22.69,2241200.0],["2018-11-28",22.67,23.9,22.62,23.78,1891600.0],["2018-11-29",23.66,23.78,22.78,23.02,1324800.0],["2018-11-30",22.9,23.41,22.67,23.36,1881200.0],["2018-12-03",23.69,24.05,23.04,23.85,1627600.0],["2018-12-04",23.8,24.12,22.91,22.97,1761800.0],["2018-12-06",22.74,23.895,22.546,23.62,1664000.0],["2018-12-07",23.6,23.89,23.28,23.46,1283700.0],["2018-12-10",23.54,24.1,23.2,23.86,1516600.0],["2018-12-11",24.33,24.37,23.87,24.28,832600.0],["2018-12-12",24.5,24.5,23.77,24.07,1513900.0],["2018-12-13",24.07,24.6,23.41,23.85,1579300.0],["2018-12-14",23.16,23.45,22.23,22.6,1210700.0],["2018-12-17",22.5,22.93,21.95,22.25,1820800.0],["2018-12-18",22.66,23.05,22.5,22.86,734500.0],["2018-12-19",23.1,23.43,22.415,22.81,1185100.0],["2018-12-20",23.15,23.34,22.38,22.59,986100.0],["2018-12-21",22.61,22.64,20.49,20.69,2595900.0],["2018-12-24",20.38,20.6,19.67,19.91,917800.0],["2018-12-26",20.17,21.29,20.04,21.25,1225300.0],["2018-12-27",20.9,21.58,20.79,21.57,895400.0],["2018-12-28",21.76,22.2,21.3,21.76,676600.0],["2018-12-31",22.0,22.43,21.69,22.16,1105500.0],["2019-01-02",21.81,23.16,21.67,23.02,1283000.0],["2019-01-03",22.78,23.15,22.32,22.69,734500.0],["2019-01-04",22.89,22.943,22.36,22.74,1787000.0],["2019-01-07",22.56,23.68,22.56,23.51,1354600.0],["2019-01-08",23.78,23.94,22.54,22.89,1494900.0],["2019-01-09",23.06,23.825,22.85,23.6,1395800.0],["2019-01-10",23.45,24.05,23.01,24.04,1036100.0],["2019-01-11",23.73,24.59,23.47,23.78,1543000.0],["2019-01-14",23.72,24.77,23.54,23.88,1527800.0],["2019-01-15",23.5,24.345,23.21,24.2,957100.0],["2019-01-16",24.59,25.38,24.361,25.15,1757700.0],["2019-01-17",24.98,24.98,24.31,24.45,1376900.0],["2019-01-18",24.5,24.86,24.01,24.6,1084500.0],["2019-01-22",24.88,25.55,24.71,25.28,1168200.0],["2019-01-23",25.43,25.56,24.41,24.73,872400.0],["2019-01-24",24.72,25.5,24.53,25.27,935500.0],["2019-01-25",25.47,26.21,25.3,26.19,893600.0],["2019-01-28",25.92,26.87,25.705,26.55,1931600.0],["2019-01-29",26.35,26.84,26.21,26.59,1300900.0],["2019-01-30",26.71,26.87,26.17,26.77,1090800.0],["2019-01-31",26.57,26.81,26.183,26.31,899500.0],["2019-02-01",26.3,26.601,25.82,26.47,1246500.0],["2019-02-04",26.28,26.99,26.06,26.69,1153200.0],["2019-02-05",26.74,27.0,26.52,26.85,986300.0],["2019-02-06",26.78,27.0,26.36,26.9,1174300.0],["2019-02-07",26.68,26.89,26.09,26.86,724400.0],["2019-02-08",26.68,26.73,25.94,26.23,672500.0],["2019-02-11",25.88,26.07,25.25,25.3,1778400.0],["2019-02-12",25.55,25.7,25.21,25.47,785300.0],["2019-02-13",25.67,25.77,25.13,25.49,1198700.0],["2019-02-14",25.33,26.095,25.16,25.85,818600.0],["2019-02-15",25.84,26.18,25.67,25.86,1119000.0],["2019-02-19",25.87,26.45,25.76,25.94,1176300.0],["2019-02-20",26.07,27.0,25.93,26.5,1516500.0],["2019-02-21",26.5,26.64,25.46,25.49,1379800.0],["2019-02-22",25.52,25.88,25.39,25.87,713800.0],["2019-02-25",25.96,26.25,25.45,25.48,965900.0],["2019-02-26",25.44,25.694,25.22,25.37,642400.0],["2019-02-27",25.34,25.71,25.26,25.33,752200.0],["2019-02-28",25.25,25.82,25.11,25.32,1359700.0],["2019-03-01",25.6,25.8,24.96,25.6,1101500.0],["2019-03-04",25.59,26.0,25.326,25.98,2232100.0],["2019-03-05",25.9,26.69,25.65,26.62,2748300.0],["2019-03-06",27.47,28.11,25.15,25.62,5350700.0],["2019-03-07",25.88,26.47,24.79,25.08,1834700.0],["2019-03-08",24.56,25.11,24.01,24.75,10927700.0],["2019-03-11",24.8,25.5,24.67,25.46,4988300.0],["2019-03-12",25.49,25.77,25.21,25.44,1506500.0],["2019-03-13",25.53,26.0,25.35,25.72,2239300.0],["2019-03-14",25.72,26.35,25.63,25.94,2018200.0],["2019-03-15",26.02,26.2,25.07,25.43,9245800.0],["2019-03-18",25.48,26.15,25.37,25.68,2157100.0],["2019-03-19",25.81,25.98,25.23,25.7,1744300.0],["2019-03-20",25.89,26.78,25.75,26.25,2120100.0],["2019-03-21",26.74,27.2,26.535,26.87,2246200.0],["2019-03-22",26.76,26.83,25.54,26.12,2666600.0],["2019-03-25",25.93,26.47,25.79,26.26,1098800.0],["2019-03-26",26.42,26.78,26.31,26.68,1278200.0],["2019-03-27",26.56,27.0,26.405,26.82,1098800.0],["2019-03-28",26.89,27.5,26.89,27.07,1543000.0],["2019-03-29",27.33,27.68,27.2,27.4,1507900.0],["2019-04-01",27.57,27.875,27.25,27.59,1396900.0],["2019-04-02",27.54,27.62,27.11,27.53,1005800.0],["2019-04-03",27.6,28.12,27.485,28.06,1463500.0],["2019-04-04",28.18,28.51,27.97,28.42,1548100.0],["2019-04-05",28.39,28.78,28.03,28.31,1266600.0],["2019-04-08",28.38,28.65,28.14,28.15,1404100.0],["2019-04-09",28.13,28.455,28.005,28.11,799700.0],["2019-04-10",28.08,28.62,28.05,28.5,770000.0],["2019-04-11",28.58,28.665,28.14,28.56,803500.0],["2019-04-12",28.93,29.0,28.6,28.75,1199200.0],["2019-04-15",28.66,29.21,28.6,28.91,865900.0],["2019-04-16",29.02,29.41,28.78,28.87,715700.0],["2019-04-17",29.0,29.0,28.145,28.71,663600.0],["2019-04-18",28.48,28.8,28.18,28.54,765300.0],["2019-04-22",28.36,28.42,27.19,27.41,943500.0],["2019-04-23",27.44,28.15,27.44,27.95,849600.0],["2019-04-24",28.05,28.12,27.65,27.85,603000.0],["2019-04-25",27.68,27.91,27.4,27.57,449300.0],["2019-04-26",27.55,27.77,27.18,27.68,906600.0],["2019-04-29",27.83,28.07,27.34,27.96,867400.0],["2019-04-30",27.97,28.6,27.95,28.35,1126800.0],["2019-05-01",28.42,28.58,28.05,28.05,732800.0],["2019-05-02",27.96,28.15,27.47,28.15,567000.0],["2019-05-03",28.21,28.58,27.94,28.45,660600.0],["2019-05-06",28.04,28.43,27.85,28.23,377200.0],["2019-05-07",27.8,28.07,26.02,26.15,1120900.0],["2019-05-08",26.0,26.81,25.61,26.54,881200.0],["2019-05-09",26.35,26.99,26.14,26.83,507500.0],["2019-05-10",26.69,27.33,26.28,27.24,672700.0],["2019-05-13",26.62,26.86,26.14,26.23,842900.0],["2019-05-14",26.45,26.83,26.03,26.53,682900.0],["2019-05-15",26.2,26.5,26.12,26.35,771000.0],["2019-05-16",26.5,26.95,25.56,25.77,2083400.0],["2019-05-17",25.57,26.2,25.56,25.57,672900.0],["2019-05-20",25.38,25.4,25.01,25.35,1471600.0],["2019-05-21",25.35,25.78,25.17,25.56,1849900.0],["2019-05-22",25.56,25.662,25.05,25.41,1660900.0],["2019-05-23",26.51,26.98,24.69,26.15,4281800.0],["2019-05-24",26.02,26.91,25.75,26.66,2022000.0],["2019-05-28",26.64,26.91,25.98,26.1,1506400.0],["2019-05-29",25.89,26.34,24.79,25.44,1502700.0],["2019-05-30",25.5,25.79,25.02,25.18,629400.0],["2019-05-31",24.88,25.21,24.508,24.98,1018900.0],["2019-06-03",24.98,25.18,24.38,24.8,1530100.0],["2019-06-04",25.12,25.5,25.03,25.46,951500.0],["2019-06-05",25.61,25.923,24.62,24.74,962000.0],["2019-06-06",24.4,24.86,24.19,24.35,9462500.0],["2019-06-07",24.56,24.99,24.4,24.76,4244000.0],["2019-06-10",24.8,24.93,24.22,24.41,2509400.0],["2019-06-11",24.57,25.07,24.36,24.75,3329600.0],["2019-06-12",24.6,24.81,24.425,24.54,1252700.0],["2019-06-13",24.68,24.95,24.43,24.76,1438000.0],["2019-06-14",24.7,24.93,24.41,24.54,885700.0],["2019-06-17",24.54,25.25,24.44,24.79,1711500.0],["2019-06-18",24.95,25.3,24.81,25.11,1173000.0],["2019-06-19",25.53,25.79,25.11,25.64,3126800.0],["2019-06-20",25.95,26.41,25.68,25.7,3002900.0],["2019-06-21",25.45,25.69,24.92,25.27,1890400.0],["2019-06-24",25.32,25.32,24.88,25.11,1606500.0],["2019-06-25",25.24,25.6,24.97,25.51,2319300.0],["2019-06-26",25.63,26.02,25.45,25.74,2174500.0],["2019-06-27",25.88,26.97,25.57,26.48,5259400.0],["2019-06-28",26.45,26.51,25.572,26.4,5695400.0],["2019-07-01",26.75,26.91,25.74,26.18,2084200.0],["2019-07-02",26.05,26.06,25.55,25.79,941000.0],["2019-07-03",25.84,26.26,25.62,25.84,909700.0],["2019-07-05",25.82,26.0,25.61,25.95,783100.0],["2019-07-08",25.85,26.31,25.83,25.91,998200.0],["2019-07-09",25.6,25.84,24.14,24.46,6050900.0],["2019-07-10",24.49,24.65,23.76,23.8,2909100.0],["2019-07-11",24.15,24.42,23.09,23.59,3643000.0],["2019-07-12",23.5,24.34,23.37,24.15,2779900.0],["2019-07-15",24.44,24.47,23.81,24.46,1625600.0],["2019-07-16",24.45,24.8,24.31,24.72,1480500.0],["2019-07-17",24.62,24.78,24.36,24.43,1693500.0],["2019-07-18",24.38,24.95,24.29,24.84,1555800.0],["2019-07-19",24.77,24.98,24.56,24.58,1560300.0],["2019-07-22",24.59,24.67,23.98,24.2,1995900.0],["2019-07-23",24.28,24.34,23.81,24.2,1874900.0],["2019-07-24",24.2,24.43,23.52,23.89,2396400.0],["2019-07-25",23.74,24.115,23.74,24.09,1422000.0],["2019-07-26",24.2,24.38,23.8,23.87,1205300.0],["2019-07-29",23.85,23.93,23.62,23.84,1426700.0],["2019-07-30",23.73,23.88,23.4,23.85,1388200.0],["2019-07-31",23.85,24.04,23.27,23.56,1253800.0],["2019-08-01",23.53,23.91,22.95,23.15,1629300.0],["2019-08-02",23.0,23.73,22.88,23.57,1179000.0],["2019-08-05",23.16,23.28,22.74,23.09,3155400.0],["2019-08-06",23.15,23.85,23.01,23.84,2685500.0],["2019-08-07",23.52,24.34,23.29,24.0,2125700.0],["2019-08-08",24.07,24.38,23.87,24.01,1608600.0],["2019-08-09",23.98,23.98,23.1,23.21,1434400.0],["2019-08-12",23.21,23.24,21.85,21.9,2708200.0],["2019-08-13",21.86,22.54,21.53,22.05,2625100.0],["2019-08-14",21.96,21.96,21.05,21.13,1830600.0],["2019-08-15",21.39,21.395,20.79,21.24,1642400.0],["2019-08-16",21.39,21.92,21.31,21.68,1620000.0],["2019-08-19",22.0,22.15,21.45,21.67,1566100.0],["2019-08-20",21.55,21.89,21.47,21.63,1940100.0],["2019-08-21",21.97,22.67,21.95,22.55,4812100.0],["2019-08-22",24.99,26.56,24.33,26.42,9951300.0],["2019-08-23",26.25,26.63,24.86,25.03,2946200.0],["2019-08-26",25.28,25.93,25.13,25.92,1561900.0],["2019-08-27",26.0,26.15,25.37,25.61,1540700.0],["2019-08-28",25.68,26.35,25.49,26.27,1384200.0],["2019-08-29",26.48,26.95,26.439,26.61,1629200.0],["2019-08-30",26.76,26.84,26.097,26.26,930700.0],["2019-09-03",26.12,26.31,25.795,26.16,1336800.0],["2019-09-04",26.47,26.71,26.27,26.34,1798200.0],["2019-09-05",26.65,27.52,26.5,27.17,2413900.0],["2019-09-06",27.3,27.58,26.95,27.23,1362100.0],["2019-09-09",27.3,27.99,27.13,27.69,1428400.0],["2019-09-10",27.56,27.81,27.22,27.67,1397400.0],["2019-09-11",27.79,28.09,27.48,28.09,1145000.0],["2019-09-12",28.15,28.23,27.32,27.5,1697300.0],["2019-09-13",27.66,27.88,27.19,27.44,1636800.0],["2019-09-16",27.0,27.23,26.41,26.89,2402600.0],["2019-09-17",26.25,26.37,25.77,25.87,3501400.0],["2019-09-18",26.0,26.47,25.68,26.28,2966000.0],["2019-09-19",26.37,26.443,26.01,26.17,1555200.0],["2019-09-20",26.13,26.44,26.1,26.36,2115000.0],["2019-09-23",26.24,26.44,25.93,26.21,843800.0],["2019-09-24",26.27,26.49,25.51,25.65,1348900.0],["2019-09-25",25.74,26.41,25.6,26.27,1309500.0],["2019-09-26",26.24,26.67,25.74,25.99,1139400.0],["2019-09-27",26.12,26.19,25.42,25.65,928000.0],["2019-09-30",25.8,26.25,25.752,25.87,1060200.0],["2019-10-01",25.89,26.05,25.11,25.13,884300.0],["2019-10-02",25.0,25.14,24.515,24.82,1379100.0],["2019-10-03",24.67,24.82,23.96,24.54,1902900.0],["2019-10-04",24.59,24.7,23.65,23.84,2528200.0],["2019-10-07",23.69,24.27,23.51,24.17,1357100.0],["2019-10-08",24.0,24.79,23.85,24.3,1461000.0],["2019-10-09",24.4,24.44,24.0,24.15,1275800.0],["2019-10-10",24.21,24.77,24.14,24.5,980500.0],["2019-10-11",24.97,25.52,24.65,25.1,1149900.0],["2019-10-14",24.97,25.16,24.76,24.84,574300.0],["2019-10-15",24.85,25.15,24.79,25.05,442700.0],["2019-10-16",25.0,25.28,24.75,24.78,1470700.0],["2019-10-17",24.84,25.22,24.59,25.13,991600.0],["2019-10-18",25.05,25.62,24.685,25.15,2669800.0],["2019-10-21",25.36,25.48,25.15,25.37,1185200.0],["2019-10-22",25.38,26.14,25.23,25.91,1576100.0],["2019-10-23",25.92,26.33,25.73,26.23,1896400.0],["2019-10-24",26.22,26.22,25.59,25.73,1385200.0],["2019-10-25",25.66,26.16,25.55,26.05,857000.0],["2019-10-28",26.08,26.34,25.76,25.9,1033200.0],["2019-10-29",25.78,25.89,25.1,25.16,1220600.0],["2019-10-30",25.09,25.36,24.5,25.33,1131100.0],["2019-10-31",26.68,27.14,26.37,26.7,6422100.0],["2019-11-01",26.71,27.59,26.42,27.15,4214700.0],["2019-11-04",27.05,27.4,26.46,27.01,24961200.0],["2019-11-05",27.08,27.41,26.82,26.85,2722000.0],["2019-11-06",26.77,27.12,26.46,26.76,1938300.0],["2019-11-07",26.8,27.21,26.475,27.0,1980800.0],["2019-11-08",27.17,27.2,26.75,26.83,1224300.0],["2019-11-11",26.67,26.75,26.01,26.5,1568900.0],["2019-11-12",26.62,26.88,26.33,26.7,1734700.0],["2019-11-13",26.63,26.85,26.345,26.64,1885000.0],["2019-11-14",26.49,26.845,26.42,26.6,1366700.0],["2019-11-15",26.73,26.89,26.33,26.61,1721600.0],["2019-11-18",26.55,27.305,26.55,27.25,1838200.0],["2019-11-19",27.41,27.44,26.31,26.32,3178700.0],["2019-11-20",26.29,26.47,25.74,25.93,4522900.0],["2019-11-21",23.1,24.6,22.37,23.84,9338400.0],["2019-11-22",23.65,23.78,23.01,23.29,3632200.0],["2019-11-25",23.5,23.92,23.4,23.7,2700900.0],["2019-11-26",23.63,24.095,23.25,24.03,2888500.0],["2019-11-27",23.98,24.06,23.495,23.82,1714000.0],["2019-11-29",23.81,24.155,23.7,23.7,1082300.0],["2019-12-02",23.74,24.015,23.42,23.66,1804200.0],["2019-12-03",23.47,23.905,23.33,23.89,1350300.0],["2019-12-04",23.95,24.44,23.57,23.72,1525700.0],["2019-12-05",23.74,23.9,23.245,23.45,1673800.0],["2019-12-06",23.63,23.92,23.53,23.54,1533200.0],["2019-12-09",23.42,23.77,23.34,23.53,996700.0],["2019-12-10",23.47,23.47,23.14,23.38,882200.0],["2019-12-11",23.28,23.58,23.03,23.47,1100500.0],["2019-12-12",23.42,23.83,23.26,23.8,1097700.0],["2019-12-13",23.74,23.95,23.38,23.6,1402200.0],["2019-12-16",23.64,23.89,23.5,23.52,1616300.0],["2019-12-17",23.65,24.115,23.52,23.83,1841100.0],["2019-12-18",23.9,24.04,23.19,23.29,2495800.0],["2019-12-19",23.3,23.4,22.74,22.77,1923500.0],["2019-12-20",22.7,22.96,22.39,22.56,5033800.0],["2019-12-23",22.66,22.71,22.16,22.25,1922900.0],["2019-12-24",22.26,22.52,22.12,22.45,782000.0],["2019-12-26",22.33,22.58,22.22,22.56,883100.0],["2019-12-27",22.71,22.78,22.44,22.76,1217500.0],["2019-12-30",22.75,22.97,22.53,22.79,997800.0],["2019-12-31",22.67,23.102,22.64,22.74,1236700.0],["2020-01-02",23.04,23.04,22.315,22.6,1504600.0],["2020-01-03",22.3,22.51,22.11,22.38,1422900.0],["2020-01-06",22.21,23.11,22.21,23.01,1742500.0],["2020-01-07",23.11,23.11,22.67,22.8,1263600.0],["2020-01-08",22.83,23.0,22.63,22.82,1117800.0],["2020-01-09",22.56,22.8,22.43,22.71,1512400.0],["2020-01-10",22.78,23.08,22.74,22.86,1924300.0],["2020-01-13",22.85,23.03,22.74,22.89,1589400.0],["2020-01-14",22.87,23.23,22.83,23.19,789800.0],["2020-01-15",23.0,23.32,22.85,23.05,1086200.0],["2020-01-16",23.16,23.44,22.64,22.73,2023400.0],["2020-01-17",23.12,23.12,22.66,22.78,1931500.0],["2020-01-21",22.65,22.88,22.39,22.51,1422700.0],["2020-01-22",22.6,22.73,21.9,21.96,1467300.0],["2020-01-23",21.51,22.22,21.25,22.12,1539700.0],["2020-01-24",22.15,22.15,21.3,21.51,1250500.0],["2020-01-27",21.17,21.53,21.07,21.21,2050600.0],["2020-01-28",21.27,21.43,20.845,21.02,1967100.0],["2020-01-29",21.14,21.345,20.84,20.88,1058000.0],["2020-01-30",20.76,21.26,20.6,21.23,886800.0],["2020-01-31",21.08,21.18,20.39,20.52,1277400.0],["2020-02-03",20.63,20.79,20.43,20.48,1134500.0],["2020-02-04",20.74,21.36,20.68,21.24,1363900.0],["2020-02-05",21.43,21.67,21.3,21.51,990400.0],["2020-02-06",21.55,21.82,21.41,21.47,673900.0],["2020-02-07",21.42,21.44,21.12,21.16,741300.0],["2020-02-10",21.09,21.39,20.71,21.16,1206000.0],["2020-02-11",21.3,21.48,21.14,21.24,1062500.0],["2020-02-12",21.5,21.66,21.25,21.53,1473300.0],["2020-02-13",21.62,22.2,21.59,22.01,1064900.0],["2020-02-14",22.2,22.23,21.81,21.86,720900.0],["2020-02-18",21.9,22.195,21.769,21.88,1093700.0],["2020-02-19",21.9,22.12,21.72,21.78,1035200.0],["2020-02-20",21.75,22.19,21.65,21.89,774700.0],["2020-02-21",21.89,21.965,21.42,21.44,1372800.0],["2020-02-24",20.83,20.88,20.319,20.46,1534600.0],["2020-02-25",20.51,20.676,20.08,20.11,2380300.0],["2020-02-26",20.36,20.42,19.58,19.69,2413000.0],["2020-02-27",19.29,20.21,19.1,19.72,2881100.0],["2020-02-28",19.23,19.78,18.84,19.26,3529900.0],["2020-03-02",19.4,21.13,19.13,21.06,3631100.0],["2020-03-03",21.26,21.74,20.61,20.83,3891700.0],["2020-03-04",21.17,21.75,20.82,21.66,3616200.0],["2020-03-05",21.0,23.05,20.61,22.99,3477400.0],["2020-03-06",23.5,24.75,23.2,23.91,6177800.0],["2020-03-09",22.77,23.92,22.6,23.18,4301800.0],["2020-03-10",23.77,23.97,21.74,23.68,3728900.0],["2020-03-11",23.14,23.19,21.58,21.82,1951100.0],["2020-03-12",20.49,22.9,20.3,22.45,3767400.0],["2020-03-13",23.12,23.92,21.75,23.78,3814800.0],["2020-03-16",21.8,24.63,21.5,23.3,4237000.0],["2020-03-17",24.22,27.1,23.59,26.99,4006900.0],["2020-03-18",26.42,30.21,26.03,30.13,5160200.0],["2020-03-19",30.6,31.19,24.761,26.2,6182100.0],["2020-03-20",26.21,26.49,23.68,24.69,5063500.0],["2020-03-23",24.22,24.837,23.51,24.0,2249300.0],["2020-03-24",24.6,25.02,22.21,22.92,4188300.0],["2020-03-25",22.7,23.9,21.54,23.21,3974300.0],["2020-03-26",23.47,24.78,22.79,24.65,2459200.0],["2020-03-27",24.4,25.64,23.899,24.64,2200600.0],["2020-03-30",25.29,25.8,24.73,25.6,2046500.0],["2020-03-31",25.43,26.11,25.0,25.47,1659500.0],["2020-04-01",25.0,26.16,24.5,25.07,2650900.0],["2020-04-02",24.84,26.45,24.72,26.38,1967600.0],["2020-04-03",25.86,26.68,25.63,26.0,2017600.0],["2020-04-06",26.4,27.24,25.99,26.69,2364400.0],["2020-04-07",26.7,27.43,25.995,26.9,2488900.0],["2020-04-08",27.1,27.37,25.796,25.97,2166600.0],["2020-04-09",25.49,25.875,25.03,25.12,3224600.0],["2020-04-13",25.25,25.48,24.8,25.09,2133400.0],["2020-04-14",25.63,26.13,25.293,26.08,1565900.0],["2020-04-15",25.73,26.28,25.18,25.27,1450300.0],["2020-04-16",25.11,26.47,24.825,26.39,1951100.0],["2020-04-17",26.51,27.16,26.16,27.0,2071200.0],["2020-04-20",27.15,27.39,26.29,26.34,1568500.0],["2020-04-21",26.23,26.65,25.77,25.85,1338500.0],["2020-04-22",26.14,26.47,25.6,25.92,1315300.0],["2020-04-23",25.78,26.925,25.67,26.46,1598500.0],["2020-04-24",26.67,27.015,26.22,26.86,1433500.0],["2020-04-27",27.29,27.83,26.9,27.53,1703900.0],["2020-04-28",27.71,28.22,26.36,26.46,1511700.0],["2020-04-29",26.57,26.91,25.8,26.02,3019800.0],["2020-04-30",26.25,26.58,25.66,26.31,2838600.0],["2020-05-01",25.92,26.515,25.5,26.16,2342700.0],["2020-05-04",26.06,27.1,25.86,26.75,1491300.0],["2020-05-05",26.67,27.07,26.32,26.57,1975700.0],["2020-05-06",26.7,27.195,26.32,26.97,2186600.0],["2020-05-07",27.37,27.66,26.75,27.02,1502600.0],["2020-05-08",27.27,27.71,27.08,27.32,1906000.0],["2020-05-11",27.95,28.65,27.57,28.25,2405100.0],["2020-05-12",28.28,29.22,28.05,28.57,2466600.0],["2020-05-13",28.82,29.35,28.06,28.52,2213000.0],["2020-05-14",28.55,29.21,28.35,28.55,2472100.0],["2020-05-15",28.5,28.88,28.02,28.43,3109600.0],["2020-05-18",28.78,29.2,28.468,28.93,3214300.0],["2020-05-19",29.25,29.53,28.42,28.44,1898600.0],["2020-05-20",29.04,29.4,28.84,28.97,5032300.0],["2020-05-21",31.0,35.45,30.39,35.25,25025200.0],["2020-05-22",35.54,38.35,35.45,37.09,15193600.0],["2020-05-26",37.33,37.5,35.72,36.03,4258600.0],["2020-05-27",36.3,37.25,35.44,36.03,3774900.0],["2020-05-28",36.38,37.89,35.5,35.63,4144800.0],["2020-05-29",35.78,36.33,35.25,36.0,2229300.0],["2020-06-01",36.0,37.38,35.57,36.67,2140200.0],["2020-06-02",36.65,37.16,36.16,36.47,2388900.0],["2020-06-03",36.56,36.98,35.85,36.24,2016600.0],["2020-06-04",36.01,36.376,33.87,34.15,3490300.0],["2020-06-05",34.08,34.75,33.16,34.72,3597400.0],["2020-06-08",34.24,34.66,33.44,33.86,2635800.0],["2020-06-09",34.49,35.15,33.98,34.22,2994900.0],["2020-06-10",34.37,35.355,34.01,34.2,2460600.0],["2020-06-11",33.85,35.29,33.51,33.82,2344200.0],["2020-06-12",34.26,34.59,32.88,33.39,2216200.0],["2020-06-15",33.29,34.02,32.843,33.87,1482800.0],["2020-06-16",34.26,35.38,33.79,35.27,2625900.0],["2020-06-17",35.41,35.65,34.41,34.73,1881800.0],["2020-06-18",34.52,34.81,34.301,34.54,1340100.0],["2020-06-19",34.59,36.39,34.29,36.25,4192900.0],["2020-06-22",36.47,37.32,36.219,37.11,1870900.0],["2020-06-23",37.63,37.96,36.05,36.25,2112300.0],["2020-06-24",36.2,37.34,35.84,36.88,1809800.0],["2020-06-25",36.62,37.41,35.875,35.96,1821900.0],["2020-06-26",35.84,36.7,35.45,35.61,8655800.0],["2020-06-29",35.8,38.17,35.42,37.87,2742600.0],["2020-06-30",38.15,38.33,37.02,37.27,2533900.0],["2020-07-01",37.15,38.02,36.631,37.73,1793400.0],["2020-07-02",38.23,39.0,36.86,36.97,1901600.0],["2020-07-06",37.32,37.57,36.635,36.93,1791300.0],["2020-07-07",36.88,37.6,36.38,37.19,1535600.0],["2020-07-08",37.84,37.84,37.32,37.69,1551000.0],["2020-07-09",38.22,39.3,38.19,38.73,2266600.0],["2020-07-10",38.65,38.78,37.897,38.78,1425900.0],["2020-07-13",38.88,40.1,38.86,38.99,3012700.0],["2020-07-14",38.67,40.2,38.3,40.15,2228000.0],["2020-07-15",40.32,40.47,39.06,39.11,1908700.0],["2020-07-16",39.18,39.49,38.84,39.37,1673400.0],["2020-07-17",39.52,39.88,39.31,39.7,1154700.0],["2020-07-20",39.66,40.4,39.61,40.29,1208700.0],["2020-07-21",40.5,40.92,40.2,40.44,1757200.0],["2020-07-22",40.23,41.53,39.91,41.44,1478700.0],["2020-07-23",41.57,42.064,40.75,40.94,1696900.0],["2020-07-24",40.66,40.81,39.92,40.07,1019100.0],["2020-07-27",40.25,41.318,40.0,41.07,1541000.0],["2020-07-28",40.92,41.83,40.64,41.29,1030100.0],["2020-07-29",41.23,41.665,40.9,41.63,1169400.0],["2020-07-30",39.9,40.98,39.14,40.49,1674300.0],["2020-07-31",40.4,40.62,39.448,40.05,1550500.0],["2020-08-03",40.15,40.41,39.66,40.19,1137400.0],["2020-08-04",40.42,41.91,40.42,41.9,2044400.0],["2020-08-05",41.99,42.55,41.271,42.43,1590000.0],["2020-08-06",43.1,43.1,41.525,41.79,1474400.0],["2020-08-07",41.91,42.22,41.54,41.96,1020100.0],["2020-08-10",42.06,42.61,41.88,42.39,1480600.0],["2020-08-11",42.14,42.21,40.48,40.58,2101700.0],["2020-08-12",40.89,41.715,40.89,41.62,1641700.0],["2020-08-13",40.58,41.08,40.02,40.61,1955400.0],["2020-08-14",41.77,42.15,41.268,41.48,1722300.0],["2020-08-17",42.3,43.14,41.89,42.77,2206100.0],["2020-08-18",43.0,44.3,42.86,43.43,3346300.0],["2020-08-19",44.3,44.63,42.83,43.4,4213200.0],["2020-08-20",44.1,44.84,42.23,44.46,7828600.0],["2020-08-21",44.8,46.49,44.5,46.08,4530400.0],["2020-08-24",46.51,47.13,45.53,47.11,3098500.0],["2020-08-25",47.16,47.19,46.0,46.89,2233600.0],["2020-08-26",46.59,47.46,46.59,47.1,1943100.0],["2020-08-27",46.97,47.335,46.71,46.86,1730000.0],["2020-08-28",47.1,47.12,46.248,46.25,2123200.0],["2020-08-31",46.02,46.425,44.04,44.41,2665400.0],["2020-09-01",44.54,44.91,44.11,44.56,2405100.0],["2020-09-02",45.15,45.281,43.26,43.74,2445700.0],["2020-09-03",43.27,43.53,41.41,42.26,2731700.0],["2020-09-04",41.91,42.59,40.23,41.65,1960200.0],["2020-09-08",41.35,41.47,40.06,40.34,2544000.0],["2020-09-09",40.77,42.52,40.75,41.94,2038100.0],["2020-09-10",42.11,42.99,41.944,41.99,1329900.0],["2020-09-11",42.3,42.39,40.41,40.74,2266800.0],["2020-09-14",40.91,41.7,40.82,41.04,1580800.0],["2020-09-15",41.34,41.48,39.82,39.91,1646200.0],["2020-09-16",40.28,40.53,38.72,38.78,2822000.0],["2020-09-17",38.41,39.79,38.13,39.0,2487600.0],["2020-09-18",39.98,40.34,39.32,40.16,4850000.0],["2020-09-21",40.78,42.336,40.53,41.23,3229700.0],["2020-09-22",41.24,41.465,40.78,41.14,2133400.0],["2020-09-23",41.19,42.37,40.96,41.4,1942900.0],["2020-09-24",41.36,41.41,40.63,40.74,1714900.0],["2020-09-25",40.56,40.73,39.67,40.17,1712900.0],["2020-09-28",40.3,40.335,39.55,40.02,2760200.0],["2020-09-29",39.92,40.98,39.708,40.44,2250500.0],["2020-09-30",40.86,41.9,40.33,41.55,1522900.0],["2020-10-01",41.58,41.98,40.97,41.05,1825600.0],["2020-10-02",40.09,40.43,39.52,39.54,2000100.0],["2020-10-05",39.67,41.33,39.67,41.32,2182800.0],["2020-10-06",41.54,42.31,40.65,40.77,2235600.0],["2020-10-07",40.87,41.28,40.56,40.82,1418800.0],["2020-10-08",41.37,41.79,40.29,40.32,1397600.0],["2020-10-09",40.9,41.55,40.66,40.8,1048900.0],["2020-10-12",40.93,41.2,40.13,40.28,1336500.0],["2020-10-13",40.44,41.93,40.32,41.34,1971900.0],["2020-10-14",41.2,41.61,39.98,40.01,1716500.0],["2020-10-15",39.75,40.48,39.18,40.38,1935300.0],["2020-10-16",40.75,41.6,40.5,41.23,1461500.0],["2020-10-19",41.14,41.4,40.5,40.85,1375500.0],["2020-10-20",41.51,41.86,41.185,41.33,1367100.0],["2020-10-21",41.22,41.98,41.08,41.62,1325500.0],["2020-10-22",41.53,41.655,40.41,40.45,2104500.0],["2020-10-23",40.26,40.53,39.005,39.07,2446600.0],["2020-10-26",38.65,39.63,38.6,39.54,2559000.0],["2020-10-27",39.76,40.14,39.08,39.3,1738300.0],["2020-10-28",39.14,40.96,38.92,39.37,2315800.0],["2020-10-29",39.73,40.15,39.0,39.43,1657500.0],["2020-10-30",39.23,39.42,37.725,38.29,1841500.0],["2020-11-02",38.32,39.31,38.18,39.24,1486300.0],["2020-11-03",39.6,41.15,39.59,41.06,1762100.0],["2020-11-04",41.08,42.36,41.02,41.83,1366900.0],["2020-11-05",42.36,43.074,42.23,42.78,1286300.0],["2020-11-06",42.88,43.62,42.54,43.29,1211300.0],["2020-11-09",42.6,42.64,36.565,37.69,6949900.0],["2020-11-10",38.18,39.92,37.69,39.43,2516000.0],["2020-11-11",39.87,40.19,39.45,39.92,2051400.0],["2020-11-12",40.0,40.58,39.66,40.43,1586800.0],["2020-11-13",40.85,41.115,40.265,40.39,1886400.0],["2020-11-16",40.25,42.17,39.35,42.03,2998700.0],["2020-11-17",42.52,42.835,41.877,42.12,2540800.0],["2020-11-18",42.65,43.7,42.18,43.0,5506600.0],["2020-11-19",40.56,44.69,39.95,44.55,7940000.0],["2020-11-20",44.05,44.68,41.33,42.0,4489500.0],["2020-11-23",42.07,43.68,41.71,43.6,3077100.0],["2020-11-24",43.83,44.42,42.21,43.22,3788900.0],["2020-11-25",43.22,43.49,41.73,41.84,1584000.0],["2020-11-27",42.13,42.2,41.24,41.54,960300.0],["2020-11-30",41.47,41.94,40.91,40.99,2474600.0],["2020-12-01",41.17,41.405,40.0,40.4,1892100.0],["2020-12-02",39.93,40.11,39.01,39.74,2090700.0],["2020-12-03",39.25,39.79,37.93,38.72,3667500.0],["2020-12-04",38.51,38.71,37.48,38.67,2610100.0],["2020-12-07",38.7,39.23,38.43,38.56,1628200.0],["2020-12-08",38.43,38.96,38.33,38.72,1672200.0],["2020-12-09",39.14,39.35,37.54,37.7,2142700.0],["2020-12-10",37.74,38.195,37.1,37.94,1935900.0],["2020-12-11",38.0,38.1,36.66,37.54,2304700.0],["2020-12-14",36.31,37.53,36.07,37.2,3247700.0],["2020-12-15",37.38,37.39,36.38,37.11,3025100.0],["2020-12-16",37.19,37.663,36.75,37.15,1775300.0],["2020-12-17",37.25,38.07,37.22,38.06,1868800.0],["2020-12-18",38.42,39.109,38.06,38.32,3781700.0],["2020-12-21",37.97,38.35,37.818,38.23,1767600.0],["2020-12-22",38.29,38.73,37.67,38.64,2142600.0],["2020-12-23",38.74,38.75,37.74,38.08,2135300.0],["2020-12-24",37.96,38.4,37.82,38.21,798500.0],["2020-12-28",38.26,38.355,36.91,37.08,2176100.0],["2020-12-29",37.26,37.5,36.71,37.35,2014400.0],["2020-12-30",37.6,38.55,37.3,38.08,1491800.0],["2020-12-31",38.04,38.04,37.22,37.28,1502100.0],["2021-01-04",37.37,38.17,37.04,37.34,1928700.0],["2021-01-05",37.25,38.1,37.18,37.24,2133700.0],["2021-01-06",37.18,38.78,37.15,38.19,1892500.0],["2021-01-07",38.15,39.27,37.74,38.85,2268800.0],["2021-01-08",38.99,39.175,37.77,38.22,1748000.0],["2021-01-11",38.07,38.9,38.07,38.21,1229800.0],["2021-01-12",38.45,39.05,37.93,38.13,1900800.0],["2021-01-13",38.1,38.35,37.61,38.22,1515600.0],["2021-01-14",38.55,40.32,38.5,40.31,2513700.0],["2021-01-15",40.18,42.631,39.41,39.92,5699800.0],["2021-01-19",40.0,40.83,38.78,40.46,2565400.0],["2021-01-20",41.0,41.67,40.53,41.66,2508300.0],["2021-01-21",41.55,42.77,41.22,41.96,2421000.0],["2021-01-22",41.96,42.39,41.32,42.25,1559000.0],["2021-01-25",42.5,45.43,42.4,43.49,3764500.0],["2021-01-26",43.28,45.76,43.1,45.67,2362800.0],["2021-01-27",45.51,50.18,45.25,48.81,9053200.0],["2021-01-28",47.53,49.71,43.52,43.65,5377400.0],["2021-01-29",44.34,45.5,42.055,42.07,3924200.0],["2021-02-01",42.35,42.895,40.3,42.48,2803000.0],["2021-02-02",42.37,42.98,40.92,42.77,2327400.0],["2021-02-03",42.96,43.15,41.83,42.68,1434100.0],["2021-02-04",42.58,42.79,41.89,42.05,1407600.0],["2021-02-05",42.15,42.428,41.65,41.89,1300800.0],["2021-02-08",41.81,43.52,41.62,43.39,1606500.0],["2021-02-09",43.33,44.35,43.33,43.72,865800.0],["2021-02-10",43.79,44.077,42.76,43.69,1032500.0],["2021-02-11",43.7,44.2,42.81,42.86,1202800.0],["2021-02-12",42.93,43.38,42.54,43.0,783400.0],["2021-02-16",43.22,43.71,42.905,43.46,842100.0],["2021-02-17",43.5,43.96,42.66,43.81,1008800.0],["2021-02-18",43.47,45.0,43.2,44.77,1572100.0],["2021-02-19",44.54,45.24,44.11,44.66,2155600.0],["2021-02-22",44.87,44.98,42.39,43.13,1939500.0],["2021-02-23",42.59,42.67,40.89,41.84,2030300.0],["2021-02-24",42.11,42.595,41.35,42.53,1654500.0],["2021-02-25",42.06,42.79,40.86,40.91,1625900.0],["2021-02-26",41.07,41.95,40.12,40.18,1998700.0],["2021-03-01",40.72,40.96,39.69,39.8,2471500.0],["2021-03-02",39.69,40.27,38.47,38.83,2786800.0],["2021-03-03",38.79,39.03,37.92,38.6,3816400.0],["2021-03-04",37.82,38.93,37.15,38.18,4853200.0],["2021-03-05",37.78,39.25,37.57,39.1,3211200.0],["2021-03-08",39.17,41.89,39.17,40.64,3827400.0],["2021-03-09",41.27,42.88,40.96,42.38,2565700.0],["2021-03-10",42.87,44.28,42.1,43.54,2393200.0],["2021-03-11",43.91,43.91,42.09,42.16,3748500.0],["2021-03-12",41.95,42.73,40.98,42.32,2257500.0],["2021-03-15",42.45,43.12,41.86,43.0,1589300.0],["2021-03-16",42.79,43.48,42.03,42.05,1418700.0],["2021-03-17",41.85,42.24,41.08,42.22,1744600.0],["2021-03-18",41.94,42.19,40.35,40.48,1615500.0],["2021-03-19",40.59,42.22,40.55,42.03,3139500.0],["2021-03-22",41.57,44.39,41.57,44.05,1972200.0],["2021-03-23",43.67,45.11,43.61,43.89,2271900.0],["2021-03-24",44.21,44.51,42.51,43.01,1752500.0],["2021-03-25",42.78,43.59,42.33,43.32,1806600.0],["2021-03-26",43.67,45.7,43.33,45.69,1562200.0],["2021-03-29",45.48,45.78,44.9,45.23,1591100.0],["2021-03-30",45.09,45.57,44.66,44.88,1176900.0],["2021-03-31",45.0,45.9,44.659,44.86,1621400.0],["2021-04-01",44.92,45.0,43.8,44.45,2205000.0],["2021-04-05",44.72,46.83,44.47,46.74,2040900.0],["2021-04-06",46.38,46.65,45.05,45.48,1937000.0],["2021-04-07",45.6,46.06,45.12,46.02,1411600.0],["2021-04-08",46.22,46.33,44.479,44.8,1264400.0],["2021-04-09",44.48,44.7,43.325,44.35,1371300.0],["2021-04-12",44.57,45.01,44.05,44.78,1149000.0],["2021-04-13",45.05,45.61,44.2,44.39,1009300.0],["2021-04-14",44.72,44.74,44.1,44.47,1144700.0],["2021-04-15",44.63,45.1,44.13,44.7,1023400.0],["2021-04-16",45.07,45.94,44.87,45.2,1222100.0],["2021-04-19",44.98,45.1,44.35,44.43,915900.0],["2021-04-20",44.58,44.95,43.86,44.04,1054200.0],["2021-04-21",44.04,44.55,43.8,43.97,1330900.0],["2021-04-22",44.0,44.05,43.16,43.32,1281100.0],["2021-04-23",43.31,44.185,43.08,43.98,1319400.0],["2021-04-26",43.86,43.91,42.62,43.28,879500.0],["2021-04-27",43.2,43.73,42.92,43.19,819200.0],["2021-04-28",43.08,44.52,42.87,44.32,983700.0],["2021-04-29",44.69,45.05,44.26,44.69,1140200.0],["2021-04-30",44.49,45.03,44.44,44.67,956200.0],["2021-05-03",44.82,45.78,44.525,45.51,1222300.0],["2021-05-04",45.46,45.46,44.66,44.83,1183800.0],["2021-05-05",45.17,45.71,44.88,45.64,684100.0],["2021-05-06",45.74,47.129,45.36,46.69,1643900.0],["2021-05-07",46.59,46.59,45.27,45.86,1361800.0],["2021-05-10",45.95,47.04,45.55,46.6,1186300.0],["2021-05-11",46.29,46.71,45.48,46.5,1018300.0],["2021-05-12",46.13,46.48,43.08,43.49,2345900.0],["2021-05-13",45.63,46.88,45.15,45.99,2208700.0],["2021-05-14",46.14,47.397,46.14,47.25,1813300.0],["2021-05-17",47.77,49.44,47.19,47.72,3290200.0],["2021-05-18",47.98,49.28,47.96,48.77,2159500.0],["2021-05-19",48.26,49.39,47.96,48.58,3209800.0],["2021-05-20",43.48,47.185,43.25,46.16,8367500.0],["2021-05-21",46.26,46.39,44.23,45.67,3507600.0],["2021-05-24",45.54,45.7,44.5,44.54,1527700.0],["2021-05-25",44.5,44.76,43.95,44.18,1747500.0],["2021-05-26",44.0,45.22,43.81,44.74,1198200.0],["2021-05-27",44.8,45.06,44.25,44.4,1087000.0],["2021-05-28",44.41,45.4,44.165,44.79,1107500.0],["2021-06-01",45.05,45.78,44.69,45.75,1186100.0],["2021-06-02",45.98,46.7,45.6,46.7,1162400.0],["2021-06-03",46.61,47.48,46.3,46.88,1145300.0],["2021-06-04",46.99,47.0,46.14,46.75,797000.0],["2021-06-07",46.88,47.5,46.72,47.16,1058700.0],["2021-06-08",47.18,47.78,46.932,47.68,695100.0],["2021-06-09",47.6,47.68,47.17,47.23,762900.0],["2021-06-10",47.49,47.855,47.25,47.38,815100.0],["2021-06-11",47.37,47.79,47.22,47.67,695100.0],["2021-06-14",47.73,48.3,47.55,48.26,735900.0],["2021-06-15",48.18,48.3,47.26,47.35,738000.0],["2021-06-16",47.1,47.33,46.37,46.58,873500.0],["2021-06-17",46.35,47.02,46.204,46.82,873100.0],["2021-06-18",46.51,46.66,45.24,45.53,1486500.0],["2021-06-21",45.93,46.49,45.54,46.04,996000.0],["2021-06-22",45.81,46.6,45.69,46.33,940100.0],["2021-06-23",46.27,46.5,45.67,45.8,815900.0],["2021-06-24",46.07,46.83,45.6,46.64,939100.0],["2021-06-25",46.88,47.535,46.82,47.16,2931300.0],["2021-06-28",47.16,47.27,46.35,46.87,871200.0],["2021-06-29",46.9,47.57,46.78,47.37,738600.0],["2021-06-30",47.52,48.17,47.24,47.58,860300.0],["2021-07-01",47.29,47.675,46.8,46.86,725900.0],["2021-07-02",46.92,47.56,46.92,47.19,661800.0],["2021-07-06",46.92,47.33,45.85,46.08,1039900.0],["2021-07-07",46.02,47.34,45.95,47.15,821600.0],["2021-07-08",46.71,48.0,46.66,47.65,865900.0],["2021-07-09",47.97,48.81,47.778,48.55,718500.0],["2021-07-12",48.35,48.53,47.737,48.19,442400.0],["2021-07-13",47.93,48.435,47.56,47.82,524700.0],["2021-07-14",47.89,48.34,47.56,47.69,657300.0],["2021-07-15",47.64,48.08,47.41,47.78,774800.0],["2021-07-16",48.08,48.17,47.14,47.25,645300.0],["2021-07-19",46.75,48.14,46.501,47.66,1434500.0],["2021-07-20",47.61,49.17,47.52,49.05,2196300.0],["2021-07-21",49.3,50.16,49.06,49.86,1772000.0],["2021-07-22",49.75,50.03,49.41,49.99,1442400.0],["2021-07-23",49.94,50.65,49.45,50.6,1689300.0],["2021-07-26",50.7,50.93,49.89,49.89,1382200.0],["2021-07-27",49.76,49.91,49.03,49.87,739600.0],["2021-07-28",49.99,50.46,49.53,49.82,606900.0],["2021-07-29",50.28,50.92,50.115,50.39,828400.0],["2021-07-30",50.37,50.92,50.225,50.64,847500.0],["2021-08-02",50.84,50.98,49.95,50.13,504900.0],["2021-08-03",50.24,52.81,50.05,52.76,1181400.0],["2021-08-04",52.13,52.96,51.6,51.73,999300.0],["2021-08-05",52.22,52.38,51.67,51.96,911500.0],["2021-08-06",52.21,52.3,50.55,51.81,1282200.0],["2021-08-09",52.11,52.31,51.42,52.25,706000.0],["2021-08-10",52.62,53.155,52.225,52.87,1199500.0],["2021-08-11",53.36,53.36,51.975,52.48,882700.0],["2021-08-12",52.45,52.61,51.58,51.59,1190700.0],["2021-08-13",51.7,51.755,50.18,50.29,890200.0],["2021-08-16",50.47,52.51,50.39,52.47,1653800.0],["2021-08-17",52.07,53.19,51.71,52.77,1708000.0],["2021-08-18",52.92,53.65,51.93,51.93,1806400.0],["2021-08-19",52.0,54.62,52.0,54.02,2452800.0],["2021-08-20",54.882,57.17,54.73,56.9,1814700.0],["2021-08-23",57.01,57.01,54.85,54.9,1660700.0],["2021-08-24",55.02,55.44,53.92,55.4,1136800.0],["2021-08-25",55.71,57.01,55.33,56.66,1006500.0],["2021-08-26",56.22,56.41,55.21,56.14,739300.0],["2021-08-27",56.08,56.65,55.61,56.59,721400.0],["2021-08-30",56.39,57.41,56.13,56.75,1026400.0],["2021-08-31",57.0,57.13,56.09,56.66,1057100.0],["2021-09-01",56.54,56.69,55.93,56.65,609500.0],["2021-09-02",56.73,58.88,56.62,58.45,1262900.0],["2021-09-03",58.02,59.19,57.56,59.18,1104400.0],["2021-09-07",59.15,59.61,58.35,58.67,963100.0],["2021-09-08",58.77,59.1,58.29,58.44,1073100.0],["2021-09-09",58.61,58.66,57.72,57.98,866800.0],["2021-09-10",58.25,58.84,56.94,58.25,905200.0],["2021-09-13",58.48,58.92,57.73,57.95,707300.0],["2021-09-14",58.25,58.25,57.41,57.5,763900.0],["2021-09-15",57.38,58.53,57.27,58.25,1069900.0],["2021-09-16",58.37,58.91,57.82,58.9,780900.0],["2021-09-17",59.095,59.75,58.62,58.74,2949000.0],["2021-09-20",57.77,59.09,56.92,57.6,957900.0],["2021-09-21",57.7,58.74,57.7,58.5,657100.0],["2021-09-22",58.86,59.81,58.44,58.98,913800.0],["2021-09-23",59.42,59.612,58.08,58.11,928500.0],["2021-09-24",57.92,59.1,57.8,58.37,739700.0],["2021-09-27",58.23,58.81,57.54,57.98,1250300.0],["2021-09-28",57.65,57.9,55.929,56.37,2063800.0],["2021-09-29",56.69,57.87,56.2,57.43,1240700.0],["2021-09-30",57.38,57.38,54.87,54.92,1215500.0],["2021-10-01",54.94,55.145,53.24,53.29,1756800.0],["2021-10-04",53.525,54.48,52.57,54.26,2315800.0],["2021-10-05",54.07,55.38,53.69,54.51,1025400.0],["2021-10-06",54.13,54.3,53.36,53.83,1761100.0],["2021-10-07",54.24,55.2,54.235,54.71,1300800.0],["2021-10-08",54.59,55.37,53.93,55.34,1164300.0],["2021-10-11",55.31,56.46,55.24,55.93,698700.0],["2021-10-12",55.98,56.65,55.58,56.08,651000.0],["2021-10-13",56.28,57.015,55.755,56.94,718100.0],["2021-10-14",57.22,58.7,56.85,58.27,778500.0],["2021-10-15",59.12,59.275,57.65,57.69,872900.0],["2021-10-18",57.5,59.12,57.231,58.37,772600.0],["2021-10-19",59.05,59.05,58.05,58.7,837300.0],["2021-10-20",59.09,59.59,58.2,58.39,724700.0],["2021-10-21",58.71,59.969,58.7,59.74,751900.0],["2021-10-22",60.0,61.79,60.0,61.33,887200.0],["2021-10-25",61.0,61.42,59.94,60.02,1318600.0],["2021-10-26",59.84,60.56,59.2,59.86,937700.0],["2021-10-27",59.77,60.06,59.1,59.12,745000.0],["2021-10-28",57.0,59.12,56.33,57.92,1184900.0],["2021-10-29",57.66,58.78,57.66,58.44,896500.0],["2021-11-01",58.73,59.49,58.5,59.35,838800.0],["2021-11-02",59.35,60.195,59.323,59.93,628200.0],["2021-11-03",60.23,61.95,60.155,61.16,955700.0],["2021-11-04",61.13,61.99,60.73,61.54,782000.0],["2021-11-05",62.0,62.6,60.85,61.98,1018500.0],["2021-11-08",62.0,62.6,60.88,61.33,938700.0],["2021-11-09",61.58,63.1,61.58,62.56,2174200.0],["2021-11-10",62.76,63.29,61.29,61.75,1325000.0],["2021-11-11",61.87,62.17,61.12,61.19,1307000.0],["2021-11-12",61.53,63.66,61.01,62.4,1423200.0],["2021-11-15",62.99,62.99,61.86,62.42,1526700.0],["2021-11-16",62.36,62.405,60.15,61.57,2026600.0],["2021-11-17",60.99,61.34,59.69,59.97,1744100.0],["2021-11-18",65.0,73.49,63.3,71.93,7450500.0],["2021-11-19",72.18,74.09,69.51,69.61,3192200.0],["2021-11-22",69.59,71.4,69.52,70.35,1693800.0],["2021-11-23",69.99,70.44,68.71,69.42,994100.0],["2021-11-24",69.4,70.14,67.331,67.71,1157100.0],["2021-11-26",67.61,68.76,66.13,66.34,967400.0],["2021-11-29",66.59,67.719,65.56,65.9,1135100.0],["2021-11-30",65.64,66.75,64.93,66.15,1456800.0],["2021-12-01",66.92,67.275,63.26,63.27,1270900.0],["2021-12-02",63.56,64.83,63.48,64.38,1517600.0],["2021-12-03",64.82,66.26,63.84,65.03,1471000.0],["2021-12-06",66.0,68.655,65.23,68.29,1972100.0],["2021-12-07",68.87,69.94,67.46,68.07,1124900.0],["2021-12-08",68.27,68.912,65.5,66.0,1165000.0],["2021-12-09",66.17,67.134,65.59,65.6,1081300.0],["2021-12-10",65.37,67.78,65.32,67.41,1008900.0],["2021-12-13",67.25,68.41,65.42,66.55,908100.0],["2021-12-14",65.45,66.07,64.74,65.82,921600.0],["2021-12-15",66.09,68.095,65.65,67.8,1286300.0],["2021-12-16",68.0,68.01,65.0,65.27,1041000.0],["2021-12-17",64.13,65.865,64.04,65.45,1823900.0],["2021-12-20",65.11,66.16,63.725,64.81,1347500.0],["2021-12-21",65.5,65.5,63.17,63.89,1332900.0],["2021-12-22",64.24,64.3,62.81,64.13,949000.0],["2021-12-23",64.41,65.01,63.55,64.26,557700.0],["2021-12-27",63.5,65.1,63.41,64.99,744700.0],["2021-12-28",65.26,66.651,65.11,66.32,870500.0],["2021-12-29",66.26,67.925,66.26,67.27,752600.0],["2021-12-30",67.7,68.01,66.51,66.62,729200.0],["2021-12-31",66.39,67.23,66.06,66.97,491900.0],["2022-01-03",66.54,66.58,64.81,65.69,807800.0],["2022-01-04",65.71,66.49,64.4,65.51,1085800.0],["2022-01-05",65.79,66.06,63.56,63.64,946200.0],["2022-01-06",64.02,65.34,63.13,64.85,1142800.0],["2022-01-07",64.81,66.03,64.5,65.69,1078500.0],["2022-01-10",65.83,66.44,64.02,66.25,1780300.0],["2022-01-11",66.24,66.44,63.49,64.35,1110000.0],["2022-01-12",64.4,64.9,63.55,64.6,885000.0],["2022-01-13",64.99,65.91,64.47,64.88,911500.0],["2022-01-14",59.99,61.55,58.59,60.83,2816000.0],["2022-01-18",60.12,60.55,59.31,59.99,1080900.0],["2022-01-19",59.83,60.46,59.001,59.4,917700.0],["2022-01-20",59.62,61.17,59.26,59.32,1092700.0],["2022-01-21",59.49,61.649,59.275,60.52,2222300.0],["2022-01-24",60.0,63.38,59.78,62.89,1968700.0],["2022-01-25",62.19,62.19,59.97,60.87,1316100.0],["2022-01-26",61.51,61.51,57.92,58.7,1501200.0],["2022-01-27",59.09,60.28,56.81,57.2,1382400.0],["2022-01-28",57.19,57.98,55.36,57.93,1381700.0],["2022-01-31",57.72,61.52,57.6,61.47,1415800.0],["2022-02-01",61.36,62.29,60.21,61.66,754700.0],["2022-02-02",61.66,62.03,60.31,60.93,906800.0],["2022-02-03",60.89,62.104,60.55,60.91,981000.0],["2022-02-04",63.15,63.2,59.05,59.85,1808100.0],["2022-02-07",59.85,61.0,59.595,59.98,903100.0],["2022-02-08",59.83,62.75,59.83,62.56,1250300.0],["2022-02-09",63.16,63.85,62.56,63.4,1026300.0],["2022-02-10",62.0,63.485,61.92,62.16,1398600.0],["2022-02-11",63.38,64.295,62.585,63.77,1374600.0],["2022-02-14",63.94,64.37,63.24,64.32,1354500.0],["2022-02-15",64.39,65.73,63.94,64.89,894600.0],["2022-02-16",64.63,64.65,63.385,64.55,829000.0],["2022-02-17",64.22,66.28,64.22,65.93,1965600.0],["2022-02-18",65.22,66.322,64.85,65.84,2322600.0],["2022-02-22",65.72,66.18,62.25,62.8,1664900.0],["2022-02-23",63.08,63.7,61.21,61.38,1006600.0],["2022-02-24",60.46,62.58,60.071,62.32,1233100.0],["2022-02-25",62.42,64.26,61.8,64.02,1057000.0],["2022-02-28",63.11,63.25,61.445,62.87,1561100.0],["2022-03-01",63.26,64.99,62.82,63.38,2089800.0],["2022-03-02",63.4,65.925,62.61,65.88,2076000.0],["2022-03-03",56.35,59.35,55.17,57.17,7074500.0],["2022-03-04",56.485,57.09,54.22,56.54,2814800.0],["2022-03-07",56.18,58.66,56.02,57.8,2999000.0],["2022-03-08",57.74,60.95,57.54,59.6,2582200.0],["2022-03-09",60.36,61.7,59.07,60.77,2084600.0],["2022-03-10",59.9,60.58,58.55,60.23,1276700.0],["2022-03-11",60.79,61.76,60.265,61.02,1433600.0],["2022-03-14",61.17,63.49,61.0,63.42,2063800.0],["2022-03-15",63.55,63.77,61.59,63.46,1539400.0],["2022-03-16",63.85,65.07,62.0,63.92,1686500.0],["2022-03-17",63.76,64.81,63.12,64.79,1186100.0],["2022-03-18",64.84,66.08,64.47,65.99,2056100.0],["2022-03-21",65.46,66.33,62.79,64.08,2024400.0],["2022-03-22",64.35,64.945,63.4,64.49,1445600.0],["2022-03-23",63.96,64.95,63.88,64.14,1128400.0],["2022-03-24",64.37,65.22,63.45,64.44,953700.0],["2022-03-25",64.36,64.97,63.72,64.12,863300.0],["2022-03-28",64.2,66.05,64.02,66.01,1392300.0],["2022-03-29",66.8,68.42,66.33,67.86,1583900.0],["2022-03-30",67.28,68.45,66.73,67.02,932600.0],["2022-03-31",66.52,68.71,66.39,67.61,1468300.0],["2022-04-01",68.49,68.86,67.02,67.63,1464700.0],["2022-04-04",67.68,68.125,66.8,67.71,1646100.0],["2022-04-05",67.12,68.54,67.055,67.67,2986700.0],["2022-04-06",67.33,68.55,66.66,67.99,1675400.0],["2022-04-07",68.47,69.96,67.9,69.63,2003800.0],["2022-04-08",70.0,71.0,69.61,70.08,1642800.0],["2022-04-11",70.79,70.98,68.5,69.06,1936100.0],["2022-04-12",69.28,69.93,66.34,66.52,2151900.0],["2022-04-13",66.44,68.33,66.24,68.05,2354500.0],["2022-04-14",68.31,68.69,66.55,67.37,1993600.0],["2022-04-18",66.92,67.59,66.25,66.74,1308300.0],["2022-04-19",67.19,69.91,66.94,69.56,1540300.0],["2022-04-20",70.38,70.53,69.06,69.84,1057400.0],["2022-04-21",70.1,70.825,69.065,69.98,1468200.0],["2022-04-22",69.76,69.76,67.15,67.2,1260900.0],["2022-04-25",66.84,67.452,66.0,67.31,1178400.0],["2022-04-26",66.62,67.39,66.17,66.57,1042500.0],["2022-04-27",67.21,68.24,66.07,67.11,1294100.0],["2022-04-28",67.65,67.96,66.29,67.25,2659300.0],["2022-04-29",67.07,67.69,64.16,64.35,1445400.0],["2022-05-02",64.52,65.69,63.77,64.56,1937200.0],["2022-05-03",64.47,66.08,64.045,65.4,1444700.0],["2022-05-04",65.05,67.61,63.847,67.25,1672700.0],["2022-05-05",66.58,67.35,62.51,63.21,1746600.0],["2022-05-06",62.42,62.76,60.78,61.68,2186700.0],["2022-05-09",61.06,62.73,60.36,61.96,2286600.0],["2022-05-10",62.2,62.57,60.26,61.25,2081300.0],["2022-05-11",61.31,62.71,60.67,61.0,2254800.0],["2022-05-12",60.95,63.48,60.95,62.41,1522800.0],["2022-05-13",62.93,62.99,61.38,62.34,1661100.0],["2022-05-16",63.39,65.25,62.58,64.33,1903100.0],["2022-05-17",63.2,63.95,62.01,63.81,2201100.0],["2022-05-18",59.48,59.48,52.75,53.42,7203700.0],["2022-05-19",56.93,60.18,56.09,57.39,8035300.0],["2022-05-20",57.07,57.53,51.45,52.29,4295000.0],["2022-05-23",52.91,55.49,52.3,54.57,2288400.0],["2022-05-24",54.03,54.77,53.43,54.43,1827100.0],["2022-05-25",53.94,55.97,53.86,55.03,1616400.0],["2022-05-26",56.49,58.26,55.07,57.86,1853600.0],["2022-05-27",58.0,59.67,57.81,58.63,1195600.0],["2022-05-31",58.06,58.65,57.21,57.87,1936000.0],["2022-06-01",57.84,58.15,56.56,56.62,1167400.0],["2022-06-02",57.28,59.73,57.028,59.57,1475500.0],["2022-06-03",59.36,60.25,58.46,59.79,1173100.0],["2022-06-06",59.84,61.25,59.27,61.25,1543200.0],["2022-06-07",59.7,62.46,59.37,61.98,2250400.0],["2022-06-08",61.78,62.62,59.96,60.28,1606900.0],["2022-06-09",59.58,62.375,59.34,61.65,1537300.0],["2022-06-10",60.75,61.985,60.58,61.36,1184800.0],["2022-06-13",59.91,60.94,59.225,60.07,1784700.0],["2022-06-14",60.14,60.89,58.55,58.99,1289400.0],["2022-06-15",59.55,59.87,58.465,59.3,1222800.0],["2022-06-16",58.47,60.43,57.496,58.61,1901900.0],["2022-06-17",58.86,59.1,57.085,57.98,1993800.0],["2022-06-21",57.94,60.46,57.295,60.13,2369500.0],["2022-06-22",59.81,60.65,59.07,60.02,1643700.0],["2022-06-23",61.28,61.69,60.16,61.54,2273600.0],["2022-06-24",62.04,65.47,61.79,65.43,18428300.0],["2022-06-27",65.8,66.15,64.73,65.19,2135100.0],["2022-06-28",65.16,66.9,63.6,63.62,2876300.0],["2022-06-29",63.71,63.84,62.52,62.82,2142400.0],["2022-06-30",61.89,63.17,61.21,62.32,2277300.0],["2022-07-01",62.66,63.69,61.71,63.63,1604200.0],["2022-07-05",63.18,65.29,63.1,64.68,1697400.0],["2022-07-06",64.62,66.25,64.52,65.25,1767700.0],["2022-07-07",65.74,67.24,64.94,66.96,1474200.0],["2022-07-08",67.25,67.856,65.93,67.51,1205800.0],["2022-07-11",67.66,68.8,67.48,68.61,1472800.0],["2022-07-12",68.68,69.18,67.631,68.04,1362100.0],["2022-07-13",67.47,69.66,66.5,68.16,1899600.0],["2022-07-14",66.82,70.32,66.67,70.16,1468300.0],["2022-07-15",70.68,70.85,69.19,69.87,1180200.0],["2022-07-18",70.27,70.88,69.12,69.29,1272300.0],["2022-07-19",69.69,70.27,68.45,68.95,1162000.0],["2022-07-20",69.35,69.87,68.0,69.77,1712000.0],["2022-07-21",69.79,69.953,68.65,69.14,1098700.0],["2022-07-22",69.46,71.24,69.18,69.46,1758100.0],["2022-07-25",69.47,69.47,68.279,68.95,1173500.0],["2022-07-26",66.01,68.59,65.52,67.66,1787800.0],["2022-07-27",68.01,68.29,66.98,67.98,1311400.0],["2022-07-28",67.96,68.59,66.83,67.69,1304000.0],["2022-07-29",67.28,67.96,66.98,67.7,1265800.0],["2022-08-01",67.99,71.155,67.78,69.42,2565900.0],["2022-08-02",69.77,69.95,68.35,69.24,1181200.0],["2022-08-03",69.51,69.757,68.608,69.48,769700.0],["2022-08-04",69.73,69.73,68.91,69.36,1127000.0],["2022-08-05",69.12,70.87,68.51,70.5,1165500.0],["2022-08-08",71.09,72.4,70.63,70.98,2158200.0],["2022-08-09",70.97,71.409,69.88,70.51,980500.0],["2022-08-10",71.74,71.89,70.453,70.81,1187600.0],["2022-08-11",71.62,71.76,67.85,69.56,2483400.0],["2022-08-12",70.03,70.03,68.03,68.29,2208700.0],["2022-08-15",68.85,69.69,67.88,69.11,2046600.0],["2022-08-16",69.94,70.15,68.665,69.24,3215100.0],["2022-08-17",68.5,69.445,68.12,69.13,2560200.0],["2022-08-18",75.86,77.47,72.6,74.09,9067600.0],["2022-08-19",73.86,75.39,72.78,73.78,2923600.0],["2022-08-22",73.25,74.05,72.06,72.21,2463500.0],["2022-08-23",72.23,72.86,70.77,72.22,2214300.0],["2022-08-24",72.64,73.61,71.671,71.72,1558500.0],["2022-08-25",71.26,72.47,71.0,72.02,1228500.0],["2022-08-26",71.99,72.775,71.04,71.05,1774500.0],["2022-08-29",70.65,73.59,70.16,73.3,2332000.0],["2022-08-30",73.53,74.03,72.75,73.33,2094400.0],["2022-08-31",73.3,74.87,72.42,74.49,2681000.0],["2022-09-01",74.28,74.89,73.177,74.48,1732400.0],["2022-09-02",74.47,75.49,73.03,73.37,1437200.0],["2022-09-06",73.48,75.2,72.58,74.35,1879200.0],["2022-09-07",74.56,77.77,74.47,77.56,1912700.0],["2022-09-08",77.16,79.47,77.13,78.32,2622900.0],["2022-09-09",78.29,79.21,77.22,78.91,1746000.0],["2022-09-12",79.17,79.69,77.85,78.46,1879600.0],["2022-09-13",77.99,78.65,75.88,76.08,1948100.0],["2022-09-14",76.35,77.74,75.91,77.17,2102100.0],["2022-09-15",77.38,77.45,75.69,76.45,1563300.0],["2022-09-16",76.26,78.93,75.69,78.45,3568900.0],["2022-09-19",77.65,77.95,75.58,76.92,1741000.0],["2022-09-20",76.37,76.67,74.79,75.5,1800300.0],["2022-09-21",76.25,76.955,75.35,75.63,1325900.0],["2022-09-22",75.31,75.58,74.07,75.0,1556400.0],["2022-09-23",74.26,74.53,72.405,73.11,1929200.0],["2022-09-26",73.07,76.31,72.95,75.45,2112600.0],["2022-09-27",75.92,76.07,74.51,76.02,1815700.0],["2022-09-28",76.08,76.8,75.181,76.06,2209100.0],["2022-09-29",76.09,76.62,74.391,74.47,2077400.0],["2022-09-30",74.68,74.68,72.65,72.81,2335700.0],["2022-10-03",72.76,75.22,72.76,74.92,1915900.0],["2022-10-04",75.39,76.37,74.255,74.47,2550100.0],["2022-10-05",74.34,74.46,72.15,72.25,2814300.0],["2022-10-06",72.25,72.71,71.27,71.32,1934500.0],["2022-10-07",71.2,71.587,70.02,70.21,1596800.0],["2022-10-10",70.56,70.94,69.66,69.73,2079000.0],["2022-10-11",70.06,72.85,69.96,72.32,2226900.0],["2022-10-12",73.0,74.58,71.58,71.6,1690800.0],["2022-10-13",70.5,73.07,70.5,72.21,2052200.0],["2022-10-14",72.1,72.46,70.6,71.03,2004300.0],["2022-10-17",71.09,71.763,70.38,71.43,1664600.0],["2022-10-18",72.35,73.37,72.03,72.66,1961000.0],["2022-10-19",72.26,72.99,70.8,71.94,1385900.0],["2022-10-20",71.78,72.33,70.15,70.24,1489200.0],["2022-10-21",70.34,71.22,69.85,71.2,1068000.0],["2022-10-24",71.65,72.931,71.13,71.72,1344600.0],["2022-10-25",71.37,74.47,71.01,74.2,1592800.0],["2022-10-26",74.11,75.58,73.87,75.03,1663800.0],["2022-10-27",75.21,77.18,74.95,76.46,1267800.0],["2022-10-28",76.59,78.403,75.88,77.81,1157800.0],["2022-10-31",77.5,78.46,77.19,77.4,1449700.0],["2022-11-01",77.52,78.83,76.75,77.83,1151500.0],["2022-11-02",77.69,78.13,75.98,76.1,1047800.0],["2022-11-03",75.73,78.48,75.23,77.67,1356200.0],["2022-11-04",77.83,78.055,75.74,76.69,1417600.0],["2022-11-07",76.67,78.38,75.51,78.2,1612500.0],["2022-11-08",78.57,79.0,76.41,77.25,1570000.0],["2022-11-09",76.91,78.44,76.65,77.59,1387600.0],["2022-11-10",79.5,80.3,77.88,80.01,2647200.0],["2022-11-11",80.0,80.41,75.83,76.13,2784600.0],["2022-11-14",76.74,77.5,75.99,76.16,2255600.0],["2022-11-15",78.49,79.01,77.91,78.47,1486400.0],["2022-11-16",76.73,79.38,76.44,78.36,2201000.0],["2022-11-17",72.0,75.04,71.46,74.01,5988400.0],["2022-11-18",74.69,74.89,72.231,72.69,3090200.0],["2022-11-21",73.04,73.77,72.0,73.13,1912500.0],["2022-11-22",73.06,73.96,72.52,73.78,1135100.0],["2022-11-23",73.79,74.25,72.895,72.98,1186000.0],["2022-11-25",73.03,74.28,73.01,73.5,652000.0],["2022-11-28",73.2,75.18,73.06,74.56,1430200.0],["2022-11-29",74.14,76.15,74.135,75.17,1424800.0],["2022-11-30",74.73,75.25,73.73,75.24,1789900.0],["2022-12-01",73.52,73.61,69.5,70.73,3666900.0],["2022-12-02",70.89,71.91,70.23,70.81,1954400.0],["2022-12-05",70.38,70.54,68.67,69.64,1977100.0],["2022-12-06",69.5,70.34,68.56,69.75,1475600.0],["2022-12-07",69.54,70.625,69.14,69.41,1118800.0],["2022-12-08",69.63,69.95,68.85,69.83,1408600.0],["2022-12-09",69.0,70.36,68.66,70.28,1660200.0],["2022-12-12",70.68,71.02,69.64,70.81,1309100.0],["2022-12-13",71.47,71.5,69.28,70.25,1558700.0],["2022-12-14",70.64,71.29,69.87,70.33,1514400.0],["2022-12-15",69.63,69.63,68.405,68.66,1081700.0],["2022-12-16",68.57,69.0,68.1,68.38,2883800.0],["2022-12-19",68.62,68.73,67.51,67.96,1417000.0],["2022-12-20",67.25,67.285,65.33,66.47,2033400.0],["2022-12-21",66.5,67.62,66.24,66.86,1264900.0],["2022-12-22",65.92,66.37,65.06,66.35,1243000.0],["2022-12-23",66.26,66.76,65.94,66.75,865800.0],["2022-12-27",66.51,67.42,66.07,66.33,1568000.0],["2022-12-28",66.14,67.34,65.93,66.41,1259500.0],["2022-12-29",66.65,66.805,65.57,65.96,894100.0],["2022-12-30",65.52,66.23,65.52,66.16,1007000.0],["2023-01-03",66.35,67.99,65.745,67.89,1478300.0],["2023-01-04",68.1,68.24,66.79,67.54,2191800.0],["2023-01-05",67.64,68.14,66.41,66.54,2225300.0],["2023-01-06",68.53,69.84,68.25,68.82,1857100.0],["2023-01-09",68.99,69.26,67.13,67.3,2340900.0],["2023-01-10",67.23,67.68,66.515,67.05,1327200.0],["2023-01-11",68.58,69.72,67.9,69.71,3368500.0],["2023-01-12",69.77,69.84,68.855,69.35,956700.0],["2023-01-13",69.27,69.82,68.58,69.05,1417000.0],["2023-01-17",68.57,69.41,68.54,69.08,1159600.0],["2023-01-18",69.11,69.48,68.1,68.53,1045000.0],["2023-01-19",68.61,68.82,67.31,67.64,1070100.0],["2023-01-20",68.03,68.23,67.0,67.93,1020000.0],["2023-01-23",67.93,69.32,67.52,69.24,1330700.0],["2023-01-24",69.0,70.18,68.49,69.42,1145500.0],["2023-01-25",69.55,69.99,68.9,69.8,1408400.0],["2023-01-26",70.0,70.34,69.47,69.66,774000.0],["2023-01-27",69.65,70.26,69.48,69.7,774700.0],["2023-01-30",69.86,71.14,69.6,69.82,1549900.0],["2023-01-31",69.85,72.5,69.64,72.47,1360300.0],["2023-02-01",72.52,74.62,72.14,74.46,1614500.0],["2023-02-02",74.45,75.54,73.57,74.33,1285500.0],["2023-02-03",73.99,74.24,72.28,72.48,1293300.0],["2023-02-06",72.87,73.64,72.48,72.89,1312100.0],["2023-02-07",72.34,73.17,71.93,73.08,1055400.0],["2023-02-08",71.9,73.27,71.9,72.76,1049600.0],["2023-02-09",73.5,75.1,73.5,74.51,1610100.0],["2023-02-10",74.51,74.99,73.41,74.89,1430500.0],["2023-02-13",75.39,75.46,74.435,74.96,1094200.0],["2023-02-14",75.04,75.04,73.71,74.39,945200.0],["2023-02-15",74.47,75.73,74.25,75.65,891800.0],["2023-02-16",74.87,75.935,74.87,75.39,672000.0],["2023-02-17",75.24,75.53,74.36,75.01,942800.0],["2023-02-21",73.78,75.6,73.23,75.17,1352200.0],["2023-02-22",75.05,75.695,74.205,74.43,976600.0],["2023-02-23",74.29,74.56,72.756,73.54,783600.0],["2023-02-24",72.97,73.74,72.77,73.47,965300.0],["2023-02-27",73.64,73.98,72.863,72.96,799200.0],["2023-02-28",72.75,73.21,71.67,71.8,1294900.0],["2023-03-01",71.45,71.935,70.53,71.89,1483700.0],["2023-03-02",72.05,74.265,71.65,74.14,1332900.0],["2023-03-03",73.95,74.25,73.28,73.96,1145300.0],["2023-03-06",74.11,74.15,72.83,73.28,2022500.0],["2023-03-07",73.69,74.62,73.425,73.61,1235300.0],["2023-03-08",73.5,74.46,73.035,74.31,1798600.0],["2023-03-09",77.82,78.88,75.91,76.06,4542700.0],["2023-03-10",76.67,76.7,74.43,74.78,1918100.0],["2023-03-13",74.43,75.71,73.31,73.59,1840200.0],["2023-03-14",74.1,75.45,74.0,74.86,1340700.0],["2023-03-15",74.78,76.16,74.16,75.78,1993800.0],["2023-03-16",75.52,75.88,74.6,75.85,1727600.0],["2023-03-17",75.63,75.69,74.19,75.12,3805100.0],["2023-03-20",75.4,76.37,75.015,75.85,1762700.0],["2023-03-21",75.89,76.21,75.37,76.08,1020500.0],["2023-03-22",75.98,76.26,75.23,75.29,1002100.0],["2023-03-23",75.41,75.86,74.8,75.13,909900.0],["2023-03-24",74.83,75.43,74.31,75.18,1170000.0],["2023-03-27",75.7,75.99,74.89,75.16,1878700.0],["2023-03-28",75.46,77.02,75.15,75.75,1505000.0],["2023-03-29",76.0,76.145,74.835,75.17,1132400.0],["2023-03-30",75.26,75.68,74.51,74.74,893600.0],["2023-03-31",75.11,76.295,74.78,76.07,1073500.0],["2023-04-03",76.12,76.59,75.75,76.52,1082700.0],["2023-04-04",76.76,76.98,75.635,75.75,1065200.0],["2023-04-05",76.0,76.455,75.54,76.24,1391000.0],["2023-04-06",74.59,75.91,73.83,75.44,1157500.0],["2023-04-10",75.07,76.19,74.73,75.98,1108700.0],["2023-04-11",76.36,76.73,76.065,76.13,925400.0],["2023-04-12",76.21,76.48,74.62,74.78,1062000.0],["2023-04-13",74.94,75.135,74.38,74.78,1181100.0],["2023-04-14",74.61,75.2,73.61,73.72,978100.0],["2023-04-17",74.1,74.482,73.43,73.67,832200.0],["2023-04-18",73.95,74.87,73.69,74.82,1184600.0],["2023-04-19",74.88,75.795,74.235,75.79,1345900.0],["2023-04-20",76.0,77.86,75.71,77.51,1264900.0],["2023-04-21",78.12,78.61,77.5,77.51,1285600.0],["2023-04-24",77.16,78.25,77.1,78.07,934500.0],["2023-04-25",78.27,78.3,77.18,77.24,868900.0],["2023-04-26",76.95,77.89,75.83,76.08,1306100.0],["2023-04-27",76.24,77.21,76.24,76.99,1232700.0],["2023-04-28",77.2,77.49,75.99,76.37,880000.0],["2023-05-01",76.3,76.82,75.7,76.06,1521600.0],["2023-05-02",76.44,76.44,74.45,74.96,1129800.0],["2023-05-03",74.58,75.22,73.05,73.09,1443100.0],["2023-05-04",73.3,73.8,72.54,73.46,1731000.0],["2023-05-05",73.52,76.07,73.52,74.95,1441800.0],["2023-05-08",74.75,75.67,74.74,74.9,1219500.0],["2023-05-09",75.01,75.24,73.94,73.98,920200.0],["2023-05-10",73.37,73.835,71.73,72.73,2414400.0],["2023-05-11",72.73,72.855,71.63,72.11,1463600.0],["2023-05-12",72.03,72.35,69.96,70.8,2290000.0],["2023-05-15",70.56,71.06,69.37,70.92,2782800.0],["2023-05-16",70.35,71.86,69.08,70.94,1792500.0],["2023-05-17",70.58,71.72,69.665,71.35,2055400.0],["2023-05-18",71.58,71.72,70.0,70.93,2225400.0],["2023-05-19",70.98,70.98,69.583,70.13,2054500.0],["2023-05-22",69.9,70.39,68.86,69.6,3357500.0],["2023-05-23",65.705,66.4,63.15,64.55,7856000.0],["2023-05-24",64.18,65.17,63.35,63.52,4416600.0],["2023-05-25",63.33,63.33,62.25,62.77,3703900.0],["2023-05-26",62.36,62.895,61.24,61.45,3720200.0],["2023-05-30",61.21,61.535,60.33,61.5,2484800.0],["2023-05-31",61.49,63.02,61.39,62.65,4118300.0],["2023-06-01",62.15,62.59,61.5,62.18,3413800.0],["2023-06-02",62.01,62.665,61.64,62.05,3154000.0],["2023-06-05",61.58,62.58,61.19,62.56,2304900.0],["2023-06-06",62.76,63.29,62.32,63.01,3199700.0],["2023-06-07",62.89,63.605,62.11,63.2,2605600.0],["2023-06-08",63.89,63.97,62.26,62.74,3122900.0],["2023-06-09",62.6,62.82,62.03,62.3,1827300.0],["2023-06-12",62.24,62.24,60.811,61.1,3099800.0],["2023-06-13",61.25,61.815,60.97,61.69,2181400.0],["2023-06-14",61.76,62.45,61.15,62.2,2282700.0],["2023-06-15",62.34,62.68,61.75,62.13,1966000.0],["2023-06-16",61.88,62.035,60.8,61.07,3050300.0],["2023-06-20",60.87,61.47,60.505,61.24,2462700.0],["2023-06-21",61.02,61.45,60.45,61.21,1522700.0],["2023-06-22",61.06,62.16,61.06,62.11,1336600.0],["2023-06-23",62.22,62.995,61.8,62.89,3397200.0],["2023-06-26",62.71,62.84,61.93,62.32,2241100.0],["2023-06-27",62.0,63.115,61.92,62.62,2001500.0],["2023-06-28",62.67,63.05,61.76,63.04,2252300.0],["2023-06-29",62.48,62.72,61.85,62.55,2084400.0],["2023-06-30",62.99,63.24,62.3,63.01,1975800.0],["2023-07-03",62.935,63.39,62.05,62.84,1006400.0],["2023-07-05",63.45,64.065,62.6,64.0,2041900.0],["2023-07-06",64.0,64.45,63.47,64.26,1765400.0],["2023-07-07",63.95,64.32,63.34,63.75,2498800.0],["2023-07-10",63.84,64.69,63.74,64.66,2275600.0],["2023-07-11",64.6,65.89,64.57,65.54,2675700.0],["2023-07-12",65.7,65.9,65.02,65.4,2043600.0],["2023-07-13",63.9,64.245,63.09,63.15,3988300.0],["2023-07-14",63.43,63.98,62.65,62.73,2038200.0],["2023-07-17",62.6,63.86,62.28,63.75,1575100.0],["2023-07-18",63.8,64.4,62.9,63.0,1934900.0],["2023-07-19",63.58,63.8,62.72,63.75,1547700.0],["2023-07-20",63.86,64.435,63.2,64.14,1881100.0],["2023-07-21",64.26,65.17,63.72,65.11,1572600.0],["2023-07-24",65.1,65.19,63.94,64.11,1645600.0],["2023-07-25",64.0,65.255,63.795,65.22,2041700.0],["2023-07-26",65.2,65.56,64.81,64.99,1312800.0],["2023-07-27",65.02,65.77,64.68,65.54,1531000.0],["2023-07-28",65.76,66.37,65.55,66.03,1151600.0],["2023-07-31",66.13,66.518,65.83,66.31,1106500.0],["2023-08-01",66.44,66.81,65.68,66.8,1697200.0],["2023-08-02",66.56,67.185,66.07,66.77,1222900.0],["2023-08-03",66.9,68.485,66.8,67.88,2062200.0],["2023-08-04",68.18,69.1,67.57,68.02,2177300.0],["2023-08-07",67.77,68.95,67.695,68.65,2145600.0],["2023-08-08",68.52,68.57,67.29,68.35,1475600.0],["2023-08-09",68.57,69.52,68.145,69.1,1416500.0],["2023-08-10",69.29,69.949,68.87,69.15,1501500.0],["2023-08-11",69.09,70.04,68.98,69.75,1215400.0],["2023-08-14",68.95,69.31,68.011,68.73,1951100.0],["2023-08-15",68.75,69.73,68.75,69.34,1321400.0],["2023-08-16",69.57,70.145,69.06,69.21,1391200.0],["2023-08-17",69.55,70.365,68.41,68.57,2075900.0],["2023-08-18",68.36,69.92,68.14,69.31,1958400.0],["2023-08-21",69.16,69.84,68.91,69.74,2287100.0],["2023-08-22",68.59,70.22,65.885,66.16,5208200.0],["2023-08-23",66.0,66.57,64.185,66.2,3560600.0],["2023-08-24",66.18,66.75,65.12,65.14,2020300.0],["2023-08-25",65.24,65.445,64.45,64.76,1781400.0],["2023-08-28",64.47,65.17,64.08,64.72,2109600.0],["2023-08-29",64.72,66.465,64.555,66.37,1734200.0],["2023-08-30",66.445,67.31,66.0,67.07,1501600.0],["2023-08-31",66.64,67.75,66.29,67.39,1803900.0],["2023-09-01",67.69,67.74,65.23,65.71,1603500.0],["2023-09-05",65.69,66.32,64.95,64.99,1626700.0],["2023-09-06",64.81,65.56,64.765,65.25,965600.0],["2023-09-07",65.23,65.6,64.77,65.04,1606100.0],["2023-09-08",65.77,66.87,65.48,66.79,1106500.0],["2023-09-11",66.65,67.15,66.375,66.89,1053100.0],["2023-09-12",67.19,67.96,66.815,67.38,1255700.0],["2023-09-13",67.69,67.95,67.11,67.46,1174800.0],["2023-09-14",68.04,70.145,67.78,69.83,1804600.0],["2023-09-15",69.81,69.925,68.97,69.38,1966900.0],["2023-09-18",69.44,71.16,69.08,71.15,2683500.0],["2023-09-19",71.05,71.8,70.83,71.51,2535000.0],["2023-09-20",71.38,73.815,70.93,73.65,2410800.0],["2023-09-21",73.6,74.765,71.905,72.22,2526200.0],["2023-09-22",72.79,73.748,72.54,72.89,1556700.0],["2023-09-25",72.75,73.92,72.43,73.76,1192800.0],["2023-09-26",73.67,74.06,72.62,72.92,1437600.0],["2023-09-27",72.51,73.74,72.15,72.96,2021800.0],["2023-09-28",73.0,73.32,72.2,72.29,1335800.0],["2023-09-29",72.47,72.81,71.33,71.37,1623000.0],["2023-10-02",71.21,71.485,70.2,71.04,2129200.0],["2023-10-03",71.02,71.32,69.09,69.1,2173400.0],["2023-10-04",69.46,70.44,68.88,70.15,1851500.0],["2023-10-05",69.89,69.89,68.29,68.34,1911400.0],["2023-10-06",68.65,68.71,66.52,68.37,2309200.0],["2023-10-09",68.09,69.5,67.99,69.46,1307800.0],["2023-10-10",69.38,70.89,69.25,70.68,1582600.0],["2023-10-11",70.79,71.1,69.31,70.18,1109500.0],["2023-10-12",70.41,70.41,68.94,69.14,1026800.0],["2023-10-13",69.12,69.54,68.115,69.11,1439300.0],["2023-10-16",69.43,69.69,68.45,68.5,1573600.0],["2023-10-17",67.75,69.755,67.235,69.51,1575100.0],["2023-10-18",70.15,71.27,69.3,71.02,1679400.0],["2023-10-19",70.81,71.06,69.35,69.79,1269500.0],["2023-10-20",69.86,69.94,68.75,69.27,1122500.0],["2023-10-23",69.12,69.4,67.995,68.65,1013000.0],["2023-10-24",69.02,70.565,68.62,70.45,1272400.0],["2023-10-25",70.27,70.69,69.235,69.88,1131900.0],["2023-10-26",70.33,71.04,69.98,70.47,1050100.0],["2023-10-27",70.37,70.99,68.56,69.21,1094100.0],["2023-10-30",69.13,69.475,68.27,68.75,1770900.0],["2023-10-31",68.79,68.83,67.355,68.12,1437800.0],["2023-11-01",68.35,69.3,66.78,69.03,1268600.0],["2023-11-02",69.1,69.49,68.31,68.41,1095100.0],["2023-11-03",68.54,69.03,68.25,68.76,1278900.0],["2023-11-06",68.44,70.53,68.315,69.15,1342700.0],["2023-11-07",69.71,71.08,69.465,70.17,1327300.0],["2023-11-08",70.44,71.1,68.32,68.91,1294800.0],["2023-11-09",68.53,68.53,66.94,67.31,1200600.0],["2023-11-10",68.6,68.6,67.2,68.3,1256800.0],["2023-11-13",68.77,69.12,67.99,68.87,1157700.0],["2023-11-14",69.41,70.455,69.15,69.82,1358600.0],["2023-11-15",70.3,71.925,70.01,71.43,1908400.0],["2023-11-16",68.79,69.21,67.44,67.6,3730200.0],["2023-11-17",64.75,67.27,64.34,64.35,5250100.0],["2023-11-20",64.53,65.03,63.41,63.6,2322200.0],["2023-11-21",63.71,65.94,63.08,65.12,2403200.0],["2023-11-22",64.94,65.84,64.61,65.78,1242600.0],["2023-11-24",65.89,66.25,65.4,66.25,604000.0],["2023-11-27",66.2,66.49,65.41,65.46,1369800.0],["2023-11-28",65.31,66.24,65.16,65.88,1178600.0],["2023-11-29",65.85,66.055,64.82,64.91,1132300.0],["2023-11-30",64.93,65.0,64.03,64.58,1384600.0],["2023-12-01",64.73,65.76,64.28,65.59,1135700.0],["2023-12-04",65.45,66.15,64.6,64.99,1400300.0],["2023-12-05",65.0,65.12,63.73,64.65,1665800.0],["2023-12-06",64.8,65.03,64.04,64.12,1427700.0],["2023-12-07",64.25,65.4,63.745,65.29,2061100.0],["2023-12-08",65.08,66.11,65.063,65.92,1194600.0],["2023-12-11",66.27,66.69,64.76,65.9,1742800.0],["2023-12-12",65.87,66.095,65.035,65.92,1123400.0],["2023-12-13",65.97,67.27,65.44,67.15,1448000.0],["2023-12-14",67.45,68.335,66.22,66.28,1525000.0],["2023-12-15",66.47,66.8,65.32,65.71,2559300.0],["2023-12-18",65.9,66.69,65.42,66.05,1026400.0],["2023-12-19",66.1,67.07,66.1,66.32,1165800.0],["2023-12-20",65.9,66.95,65.61,66.43,902800.0],["2023-12-21",66.69,66.9,64.72,65.68,1292400.0],["2023-12-22",65.89,66.76,65.85,66.19,703600.0],["2023-12-26",66.15,67.78,66.15,67.18,959800.0],["2023-12-27",67.2,68.37,67.2,67.49,1090300.0],["2023-12-28",67.22,67.765,66.815,67.04,938200.0],["2023-12-29",66.88,67.105,66.38,66.66,921800.0],["2024-01-02",66.78,68.65,66.36,67.32,1575500.0],["2024-01-03",67.44,67.49,65.55,65.57,1463300.0],["2024-01-04",64.65,66.645,64.53,66.44,1571700.0],["2024-01-05",66.66,67.08,64.52,65.24,2159600.0],["2024-01-08",65.13,66.16,65.085,65.73,1020900.0],["2024-01-09",65.38,66.86,65.38,66.82,1062400.0],["2024-01-10",66.72,67.22,65.76,65.77,965100.0],["2024-01-11",65.66,65.89,65.02,65.26,988400.0],["2024-01-12",65.22,65.79,64.77,65.62,1273300.0],["2024-01-16",65.79,67.07,65.25,67.06,1117700.0],["2024-01-17",67.16,67.59,66.81,67.07,894000.0],["2024-01-18",67.08,67.26,66.24,67.02,806700.0],["2024-01-19",67.08,67.35,65.63,65.69,1074500.0],["2024-01-22",65.87,66.08,64.46,64.71,1581700.0],["2024-01-23",65.03,65.15,64.37,64.59,1203800.0],["2024-01-24",64.78,65.45,64.32,64.41,900100.0],["2024-01-25",64.55,65.0,64.13,64.84,1398600.0],["2024-01-26",65.01,65.48,64.36,64.73,1088300.0],["2024-01-29",64.92,65.28,64.31,64.81,1277300.0],["2024-01-30",64.6,65.605,64.27,65.4,1720600.0],["2024-01-31",65.59,65.59,64.22,64.34,872700.0],["2024-02-01",64.31,65.47,64.26,65.35,1086100.0],["2024-02-02",65.21,65.34,64.18,64.51,943800.0],["2024-02-05",64.53,65.52,64.06,65.32,1230200.0],["2024-02-06",65.37,66.17,65.04,65.84,953700.0],["2024-02-07",65.5,66.96,65.5,66.01,1035400.0],["2024-02-08",66.15,67.545,66.15,66.66,771900.0],["2024-02-09",66.75,67.26,66.61,67.14,820700.0],["2024-02-12",67.06,68.26,67.01,67.67,878700.0],["2024-02-13",67.39,67.92,66.965,67.68,955400.0],["2024-02-14",67.87,68.5,67.19,68.2,1030100.0],["2024-02-15",68.3,69.62,68.3,68.79,937900.0],["2024-02-16",68.91,69.46,68.625,68.73,987900.0],["2024-02-20",68.99,69.28,68.36,68.66,1116900.0],["2024-02-21",68.58,69.33,68.425,69.12,1050600.0],["2024-02-22",69.05,69.86,68.53,69.44,895100.0],["2024-02-23",69.46,72.18,69.095,71.63,1449600.0],["2024-02-26",71.65,72.63,71.35,71.62,1136300.0],["2024-02-27",71.87,72.71,71.35,72.68,885100.0],["2024-02-28",72.91,73.63,72.62,73.54,949100.0],["2024-02-29",73.56,73.69,72.89,73.04,1636900.0],["2024-03-01",72.7,72.87,71.15,71.47,1272100.0],["2024-03-04",71.42,71.69,70.65,71.09,1379500.0],["2024-03-05",72.13,73.836,71.913,73.22,1469800.0],["2024-03-06",73.74,74.22,72.04,72.15,3345500.0],["2024-03-07",74.0,78.97,72.6,78.88,4412300.0],["2024-03-08",78.0,78.3,73.41,75.48,2654500.0],["2024-03-11",75.33,75.495,73.159,74.27,1849000.0],["2024-03-12",74.29,74.52,72.74,73.07,1646400.0],["2024-03-13",72.95,74.1,72.75,74.01,1277900.0],["2024-03-14",74.26,74.77,72.63,73.6,1050900.0],["2024-03-15",73.5,75.63,73.47,75.09,1854000.0],["2024-03-18",74.82,77.07,74.63,76.4,1356600.0],["2024-03-19",76.65,78.08,76.5,77.81,1641900.0],["2024-03-20",77.98,78.66,77.13,77.72,1666200.0],["2024-03-21",77.45,78.29,76.56,78.26,1320500.0],["2024-03-22",78.25,78.41,77.25,77.35,1326000.0],["2024-03-25",77.0,77.4,74.57,74.93,2247600.0],["2024-03-26",74.9,75.46,74.36,74.72,1826500.0],["2024-03-27",75.11,76.545,74.885,76.49,1476900.0],["2024-03-28",76.32,76.74,75.22,75.65,989100.0],["2024-04-01",75.3,75.66,74.09,74.64,1467900.0],["2024-04-02",74.65,75.78,74.29,74.93,1635100.0],["2024-04-03",73.47,74.43,73.18,74.36,1727600.0],["2024-04-04",74.99,76.06,74.52,76.03,1667700.0],["2024-04-05",76.12,76.33,74.99,75.91,1468500.0],["2024-04-08",77.7,77.7,76.06,76.53,1554800.0],["2024-04-09",76.71,77.5,76.11,77.19,1379200.0],["2024-04-10",77.06,79.6,76.96,79.4,1938100.0],["2024-04-11",79.48,80.415,78.27,78.44,1630800.0],["2024-04-12",78.43,79.636,76.91,77.02,1710200.0],["2024-04-15",77.37,77.37,76.09,76.15,1642400.0],["2024-04-16",76.27,76.5,75.75,76.26,1002400.0],["2024-04-17",76.87,76.87,75.05,75.28,3373000.0],["2024-04-18",74.23,74.44,71.81,72.57,4169500.0],["2024-04-19",72.5,73.81,72.38,73.74,1754800.0],["2024-04-22",74.07,74.44,73.01,74.02,1626800.0],["2024-04-23",74.2,75.11,73.7,74.92,1669200.0],["2024-04-24",74.55,75.94,74.48,75.78,1319700.0],["2024-04-25",76.2,77.14,75.66,76.38,1968300.0],["2024-04-26",76.17,76.915,76.17,76.65,1101600.0],["2024-04-29",76.25,76.89,75.22,75.53,1106400.0],["2024-04-30",75.39,76.44,74.67,74.68,2192800.0],["2024-05-01",74.51,75.79,74.07,75.25,1418300.0],["2024-05-02",75.18,76.1,74.2,75.24,2055700.0],["2024-05-03",75.3,75.71,73.93,73.98,1261900.0],["2024-05-06",74.27,76.35,74.18,76.35,1647100.0],["2024-05-07",76.73,77.5,76.47,77.04,1225500.0],["2024-05-08",76.96,77.48,75.75,76.16,981300.0],["2024-05-09",76.3,78.175,76.168,77.74,966200.0],["2024-05-10",78.01,78.77,77.785,78.08,1104600.0],["2024-05-13",78.23,80.52,77.71,78.47,2000200.0],["2024-05-14",79.08,79.09,77.0,77.74,1229300.0],["2024-05-15",77.47,78.528,77.1,77.27,1025100.0],["2024-05-16",78.19,80.5,78.12,79.79,1535200.0],["2024-05-17",79.74,79.96,79.04,79.76,910200.0],["2024-05-20",79.7,80.78,79.38,80.69,1911300.0],["2024-05-21",81.0,81.19,79.75,80.47,1405500.0],["2024-05-22",80.09,81.07,79.77,80.49,2722200.0],["2024-05-23",80.61,85.11,80.2,83.2,3270400.0],["2024-05-24",85.15,88.35,83.71,88.14,2706200.0],["2024-05-28",87.23,87.5,85.8,87.13,2123900.0],["2024-05-29",86.535,87.615,84.82,84.85,2059500.0],["2024-05-30",85.3,87.04,84.97,86.14,1381100.0],["2024-05-31",85.66,88.24,85.23,88.07,3548400.0],["2024-06-03",87.2,88.95,86.39,86.66,1452300.0],["2024-06-04",86.66,87.42,86.36,86.56,1015900.0],["2024-06-05",86.57,87.72,85.96,86.09,1795700.0],["2024-06-06",86.07,87.75,85.76,87.48,1645700.0],["2024-06-07",87.48,88.69,87.07,88.44,1177600.0],["2024-06-10",88.48,89.4,87.71,89.21,2199400.0],["2024-06-11",89.18,89.18,87.33,88.46,1371200.0],["2024-06-12",88.85,88.985,87.35,87.89,1209200.0],["2024-06-13",88.25,88.63,86.9,88.16,867000.0],["2024-06-14",87.82,87.94,86.75,86.79,1274400.0],["2024-06-17",86.89,89.87,86.51,89.54,1290900.0],["2024-06-18",89.93,90.43,88.41,90.01,1232200.0],["2024-06-20",89.73,90.3,88.38,88.56,1259600.0],["2024-06-21",88.99,90.13,87.99,88.49,1940300.0],["2024-06-24",88.32,89.62,88.245,88.53,1190100.0],["2024-06-25",87.85,90.36,87.595,89.17,1780600.0],["2024-06-26",88.82,89.775,87.84,88.27,1106800.0],["2024-06-27",88.0,88.47,87.24,87.56,1061500.0],["2024-06-28",87.22,88.36,86.65,87.84,2829300.0],["2024-07-01",87.94,88.62,86.54,86.79,902500.0],["2024-07-02",86.51,86.79,85.25,85.63,1300300.0],["2024-07-03",85.73,86.175,84.36,86.1,700400.0],["2024-07-05",86.01,88.26,85.3,87.97,1822200.0],["2024-07-08",88.07,88.87,87.3,87.79,1225200.0],["2024-07-09",88.87,89.29,87.68,88.08,1360800.0],["2024-07-10",88.99,89.84,88.21,89.63,1554000.0],["2024-07-11",90.0,92.37,89.601,90.65,1744400.0],["2024-07-12",90.86,91.57,90.31,90.39,1177300.0],["2024-07-15",90.0,91.0,89.35,90.13,1375500.0],["2024-07-16",90.41,91.82,89.87,91.38,1461100.0],["2024-07-17",90.73,91.43,90.32,90.97,1049200.0],["2024-07-18",90.68,91.31,89.62,90.09,1034600.0],["2024-07-19",90.43,90.57,89.14,89.26,905300.0],["2024-07-22",89.29,91.33,89.239,91.21,1059400.0],["2024-07-23",91.02,91.535,90.66,91.14,879200.0],["2024-07-24",90.78,90.8,89.11,89.29,1769700.0],["2024-07-25",89.38,89.52,88.14,88.37,1352000.0],["2024-07-26",88.63,89.4,87.47,87.96,1333900.0],["2024-07-29",88.05,88.9,87.635,87.96,1134700.0],["2024-07-30",88.18,89.15,87.91,88.52,1235500.0],["2024-07-31",88.62,88.75,86.47,87.96,1969400.0],["2024-08-01",88.35,88.85,86.5,87.8,2100500.0],["2024-08-02",87.08,87.08,85.7,86.85,915400.0],["2024-08-05",85.03,86.36,83.84,85.21,1404800.0],["2024-08-06",85.43,86.125,84.84,85.28,1675800.0],["2024-08-07",84.71,85.93,83.3,83.52,1164200.0],["2024-08-08",84.01,85.16,83.88,84.22,1060300.0],["2024-08-09",84.03,84.22,82.82,83.56,1294200.0],["2024-08-12",83.72,84.62,83.535,84.35,1253300.0],["2024-08-13",84.23,84.3,82.8,83.66,1339100.0],["2024-08-14",83.83,84.005,82.05,82.47,1644700.0],["2024-08-15",85.24,87.54,84.775,85.53,2064200.0],["2024-08-16",85.36,86.75,84.96,86.65,1460200.0],["2024-08-19",86.68,87.92,86.44,87.25,1251000.0],["2024-08-20",87.23,87.71,86.12,86.49,1454000.0],["2024-08-21",88.13,88.967,87.18,87.62,2351600.0],["2024-08-22",82.86,83.49,80.13,81.66,6215800.0],["2024-08-23",81.75,82.91,81.34,82.77,1862800.0],["2024-08-26",83.57,84.08,82.1,84.05,1965600.0],["2024-08-27",83.16,83.4,80.97,81.87,1728400.0],["2024-08-28",82.08,82.67,81.46,82.56,1798400.0],["2024-08-29",82.31,82.47,79.21,79.28,2615000.0],["2024-08-30",79.44,80.245,79.438,79.96,1841700.0],["2024-09-03",80.06,80.51,78.62,79.08,1619100.0],["2024-09-04",78.72,79.093,77.53,78.58,1501400.0],["2024-09-05",78.68,79.12,77.7,78.28,1544700.0],["2024-09-06",78.11,78.71,76.33,76.83,1310100.0],["2024-09-09",76.7,77.765,76.52,77.7,1685300.0],["2024-09-10",77.85,78.7,77.53,78.15,2015200.0],["2024-09-11",77.99,78.695,77.08,78.5,1745300.0],["2024-09-12",78.66,80.82,78.66,80.75,1572500.0],["2024-09-13",81.01,82.49,80.87,81.47,1408600.0],["2024-09-16",81.57,81.63,80.23,80.57,1853400.0],["2024-09-17",80.49,80.51,79.55,79.86,1227700.0],["2024-09-18",81.31,81.415,80.08,80.19,1253900.0],["2024-09-19",80.69,81.5,80.43,80.95,1032300.0],["2024-09-20",81.08,81.25,80.425,80.99,1712100.0],["2024-09-23",81.15,81.5,80.47,81.48,1088400.0],["2024-09-24",81.56,82.38,81.285,82.04,1070800.0],["2024-09-25",82.47,82.48,81.19,82.14,982200.0],["2024-09-26",82.05,82.67,81.5,82.06,1201500.0],["2024-09-27",82.31,82.72,81.63,82.02,1097800.0],["2024-09-30",82.01,83.17,81.835,82.48,1101500.0],["2024-10-01",82.54,84.68,81.84,84.48,1537300.0],["2024-10-02",84.4,84.93,83.46,83.95,1342500.0],["2024-10-03",83.85,85.64,83.805,85.63,1625400.0],["2024-10-04",86.39,87.615,86.05,86.5,1557600.0],["2024-10-07",86.5,87.48,86.21,87.11,1689800.0],["2024-10-08",86.66,88.79,86.66,88.58,1494400.0],["2024-10-09",88.51,88.54,87.65,88.1,2221700.0],["2024-10-10",88.0,88.0,86.24,87.24,1250000.0],["2024-10-11",86.97,87.17,86.33,86.77,1323800.0],["2024-10-14",86.8,87.07,84.92,85.36,1572400.0],["2024-10-15",85.35,87.77,85.15,86.97,1322500.0],["2024-10-16",86.8,87.46,86.08,86.16,1362700.0],["2024-10-17",86.32,86.32,84.66,85.62,1133600.0],["2024-10-18",85.75,88.08,85.38,87.81,1192300.0],["2024-10-21",87.98,88.17,85.57,86.5,1090500.0],["2024-10-22",86.85,87.02,85.69,85.99,834900.0],["2024-10-23",85.6,86.03,85.23,85.58,980900.0],["2024-10-24",85.67,86.11,84.69,85.12,977000.0],["2024-10-25",86.07,86.07,84.46,84.67,643200.0],["2024-10-28",85.06,85.78,84.56,85.33,937100.0],["2024-10-29",84.92,85.79,84.33,84.8,765100.0],["2024-10-30",84.64,85.63,84.5,84.94,632300.0],["2024-10-31",85.13,85.697,84.27,84.73,913900.0],["2024-11-01",84.73,86.049,84.63,85.64,916500.0],["2024-11-04",85.64,87.439,85.575,86.75,833500.0],["2024-11-05",86.51,88.66,86.51,88.08,983200.0],["2024-11-06",90.0,90.29,86.46,89.22,1562900.0],["2024-11-07",88.99,91.28,88.515,89.33,986100.0],["2024-11-08",89.69,90.83,89.47,90.29,932900.0],["2024-11-11",90.52,90.7,89.47,89.62,903100.0],["2024-11-12",88.72,89.265,87.753,89.05,1302200.0],["2024-11-13",89.25,89.92,88.07,88.47,1336400.0],["2024-11-14",88.5,89.25,86.92,86.97,1019000.0],["2024-11-15",87.88,89.0,87.2,87.27,1113000.0],["2024-11-18",88.06,88.7,86.0,86.81,1396600.0],["2024-11-19",88.75,89.27,86.16,86.33,1971600.0],["2024-11-20",84.9,85.82,83.92,85.7,2966700.0],["2024-11-21",89.49,94.67,85.38,92.79,5782200.0],["2024-11-22",93.52,97.53,93.375,96.74,2958400.0],["2024-11-25",98.49,99.91,97.34,98.4,2462800.0],["2024-11-26",98.21,98.94,96.72,97.06,1831200.0],["2024-11-27",98.36,98.44,96.43,96.77,1310000.0],["2024-11-29",96.85,97.108,96.3,96.3,928400.0],["2024-12-02",96.28,97.29,94.93,95.21,1963400.0],["2024-12-03",95.32,96.39,94.8,96.27,1893800.0],["2024-12-04",96.02,97.2,95.47,97.17,1137100.0],["2024-12-05",96.64,97.49,95.68,96.05,936000.0],["2024-12-06",96.15,97.25,95.045,95.6,2309800.0],["2024-12-09",95.6,96.57,94.25,95.62,1488800.0],["2024-12-10",95.79,99.31,95.71,97.93,2019000.0],["2024-12-11",98.23,100.74,98.23,99.75,2088400.0],["2024-12-12",100.05,100.19,98.45,98.53,1322200.0],["2024-12-13",98.61,98.785,96.565,97.54,1072900.0],["2024-12-16",97.15,99.14,97.11,97.55,1407500.0],["2024-12-17",96.9,98.07,96.83,97.52,2126500.0],["2024-12-18",97.02,98.43,94.17,94.32,1781000.0],["2024-12-19",95.7,96.56,93.45,94.0,1287200.0],["2024-12-20",93.97,95.07,93.0,93.77,2894500.0],["2024-12-23",93.32,94.22,92.63,93.1,1275100.0],["2024-12-24",93.1,93.845,92.63,93.79,410800.0],["2024-12-26",93.7,94.61,93.26,94.44,661900.0],["2024-12-27",93.61,93.98,92.54,92.79,699100.0],["2024-12-30",92.0,92.0,89.26,89.6,1460800.0],["2024-12-31",89.79,90.12,88.6,89.35,1002000.0],["2025-01-02",89.59,90.02,88.03,88.2,1039700.0],["2025-01-03",88.45,89.18,87.465,88.0,1936800.0],["2025-01-06",88.3,91.33,88.3,90.69,1627900.0],["2025-01-07",90.61,91.82,90.21,91.06,1357900.0],["2025-01-08",90.73,92.99,90.37,92.57,1286700.0],["2025-01-10",93.02,96.99,93.02,96.57,2926400.0],["2025-01-13",95.94,96.57,94.47,96.0,2674300.0],["2025-01-14",96.67,96.99,92.88,93.61,1660100.0],["2025-01-15",94.63,95.64,91.45,91.93,1949600.0],["2025-01-16",91.78,94.82,91.43,94.43,1102900.0],["2025-01-17",94.71,95.33,93.71,95.05,813700.0],["2025-01-21",96.01,97.94,95.555,97.5,1774100.0],["2025-01-22",97.77,97.92,93.86,95.2,1698300.0],["2025-01-23",95.16,97.085,94.64,97.04,1499900.0],["2025-01-24",96.77,98.42,96.692,97.05,1498100.0],["2025-01-27",97.36,99.58,97.19,99.55,1215000.0],["2025-01-28",99.26,99.35,98.11,98.66,856200.0],["2025-01-29",98.96,99.88,98.76,98.91,913500.0],["2025-01-30",99.12,100.23,99.03,99.99,955200.0],["2025-01-31",99.86,100.15,98.72,99.05,1573300.0],["2025-02-03",97.79,100.16,96.62,99.62,1117500.0],["2025-02-04",100.1,103.055,99.2,102.7,1978400.0],["2025-02-05",102.7,104.94,102.53,104.8,1147400.0],["2025-02-06",105.09,105.97,104.29,105.64,1261200.0],["2025-02-07",105.26,105.97,102.913,104.43,1961000.0],["2025-02-10",104.49,107.06,103.49,106.3,1517200.0],["2025-02-11",105.79,107.29,105.37,106.97,1857600.0],["2025-02-12",105.97,107.61,104.767,106.67,1557000.0],["2025-02-13",107.14,108.0,105.89,106.95,1879400.0],["2025-02-14",106.98,107.7,105.75,105.95,1294200.0],["2025-02-18",106.26,107.3,104.733,105.2,1245200.0],["2025-02-19",106.31,106.31,104.87,105.5,1452300.0],["2025-02-20",104.0,104.92,102.36,103.6,1220000.0],["2025-02-21",103.6,103.815,99.54,101.49,1653700.0],["2025-02-24",101.46,103.8,100.85,103.25,1303200.0],["2025-02-25",103.61,105.51,103.54,105.19,1635400.0],["2025-02-26",104.73,105.94,100.3,100.32,2015200.0],["2025-02-27",100.95,101.71,99.29,99.81,1799700.0],["2025-02-28",99.97,101.31,99.24,101.26,1926600.0],["2025-03-03",101.71,103.99,99.01,99.41,1750800.0],["2025-03-04",98.24,102.82,97.64,101.09,2888200.0],["2025-03-05",99.75,101.68,99.44,100.09,2482200.0],["2025-03-06",103.11,113.8,101.825,112.33,5476200.0],["2025-03-07",109.85,116.0,109.0,115.5,3677300.0],["2025-03-10",114.68,118.4,114.625,115.38,3551800.0],["2025-03-11",113.01,114.31,111.33,111.54,2360700.0],["2025-03-12",111.71,111.94,107.99,108.56,2408900.0],["2025-03-13",108.95,110.0,107.68,108.03,2065900.0],["2025-03-14",107.82,109.56,106.46,109.07,2047500.0],["2025-03-17",109.33,112.905,109.32,112.18,1426700.0],["2025-03-18",111.56,112.225,110.48,110.52,1116200.0],["2025-03-19",110.46,111.277,109.21,110.01,1439200.0],["2025-03-20",109.54,110.228,108.41,108.63,1082500.0],["2025-03-21",108.15,110.5,106.71,110.19,2649200.0],["2025-03-24",109.85,111.169,108.75,110.76,1528100.0],["2025-03-25",110.34,110.95,109.26,109.48,1586400.0],["2025-03-26",109.87,111.06,109.513,110.49,1082400.0],["2025-03-27",110.82,112.98,109.46,112.48,1636900.0],["2025-03-28",112.03,113.27,110.78,111.91,1599500.0],["2025-03-31",111.72,114.99,111.535,114.1,2308800.0],["2025-04-01",114.49,116.2,113.76,114.88,2529600.0],["2025-04-02",114.51,116.29,113.59,114.97,1266100.0],["2025-04-03",112.57,118.99,112.56,118.49,3388300.0],["2025-04-04",116.99,120.43,115.01,115.41,4218900.0],["2025-04-07",112.43,117.02,110.5,114.53,3676300.0],["2025-04-08",115.9,115.95,111.61,111.99,3252700.0],["2025-04-09",111.0,117.35,111.0,113.1,4037000.0],["2025-04-10",113.09,118.81,113.09,117.3,3202700.0],["2025-04-11",117.43,117.92,114.76,117.36,2649100.0],["2025-04-14",117.87,120.63,117.34,119.94,2199200.0],["2025-04-15",119.74,121.1,118.74,118.76,1471100.0],["2025-04-16",119.0,119.886,115.64,115.83,1596000.0],["2025-04-17",115.6,119.28,115.564,118.45,1883800.0],["2025-04-21",118.81,119.0,112.91,114.02,1994500.0],["2025-04-22",114.18,115.6,113.1,115.06,2143300.0],["2025-04-23",114.97,116.05,112.37,114.03,2337500.0],["2025-04-24",113.57,113.915,111.7,112.46,1541200.0],["2025-04-25",112.41,112.955,110.81,111.99,1438000.0],["2025-04-28",112.49,115.11,112.49,115.04,2098800.0],["2025-04-29",114.35,116.84,113.39,116.46,1296600.0],["2025-04-30",117.39,117.9,115.69,117.56,1276500.0],["2025-05-01",115.83,118.23,115.72,117.26,1315700.0],["2025-05-02",117.96,118.8,117.04,117.39,965700.0],["2025-05-05",119.29,119.75,117.63,119.44,1622800.0],["2025-05-06",118.56,119.97,118.55,119.83,1196000.0],["2025-05-07",119.37,120.33,118.8,119.38,1109600.0],["2025-05-08",119.06,119.435,114.615,114.73,1935500.0],["2025-05-09",114.72,115.0,113.13,114.63,1120700.0],["2025-05-12",114.6,114.6,109.055,111.71,3347600.0],["2025-05-13",111.69,112.094,107.02,107.85,2718000.0],["2025-05-14",107.8,109.05,106.41,108.43,2123700.0],["2025-05-15",108.78,111.39,108.513,111.39,1751000.0],["2025-05-16",111.56,116.68,111.35,116.38,2876700.0],["2025-05-19",116.0,118.41,115.521,118.32,2479900.0],["2025-05-20",118.6,119.3,117.47,119.08,2047400.0],["2025-05-21",116.24,118.77,115.51,117.5,2607800.0],["2025-05-22",120.08,120.08,114.34,115.97,3195800.0],["2025-05-23",115.83,116.65,113.5,116.48,1418200.0],["2025-05-27",116.35,116.995,114.03,114.95,1599000.0],["2025-05-28",114.55,115.07,112.01,112.03,1531800.0],["2025-05-29",112.4,112.55,109.75,111.04,1755600.0],["2025-05-30",112.21,114.14,111.417,113.21,2019200.0],["2025-06-02",112.18,113.87,110.89,111.7,2055500.0],["2025-06-03",111.96,112.7,110.1,111.8,1678100.0],["2025-06-04",112.0,112.14,110.37,111.28,1477600.0],["2025-06-05",110.9,110.915,108.33,109.06,1991800.0],["2025-06-06",109.06,111.61,108.57,111.11,1800400.0],["2025-06-09",111.1,111.1,108.57,110.09,1510500.0],["2025-06-10",110.49,111.27,108.78,109.23,1180200.0],["2025-06-11",109.06,110.01,108.14,108.72,1199100.0],["2025-06-12",108.95,109.71,107.93,109.66,1065000.0],["2025-06-13",109.69,111.46,109.605,110.62,1445700.0],["2025-06-16",110.93,111.57,108.76,108.9,1251600.0],["2025-06-17",108.9,109.975,108.16,109.5,1134700.0],["2025-06-18",110.01,110.01,108.16,108.28,1132200.0],["2025-06-20",108.67,110.73,108.67,110.38,1630800.0],["2025-06-23",111.03,115.0,110.99,114.81,1832500.0],["2025-06-24",113.84,115.16,112.76,114.09,1371900.0],["2025-06-25",113.75,114.46,112.82,113.75,1111900.0],["2025-06-26",113.79,115.14,112.93,113.49,1651700.0],["2025-06-27",113.57,115.43,112.33,114.25,2326800.0],["2025-06-30",113.0,113.475,105.89,107.83,4282700.0],["2025-07-01",107.85,108.38,105.85,107.04,2229900.0],["2025-07-02",107.15,109.43,106.235,109.14,2067300.0],["2025-07-03",108.35,109.74,107.73,109.44,722000.0],["2025-07-07",109.46,110.55,107.72,110.49,1684400.0],["2025-07-08",109.17,110.15,107.16,107.64,1565800.0],["2025-07-09",107.38,107.53,104.84,107.53,1893100.0],["2025-07-10",107.12,107.84,106.17,106.7,1238100.0],["2025-07-11",106.7,107.33,105.978,106.51,1292800.0],["2025-07-14",106.69,108.065,106.21,107.44,1151100.0],["2025-07-15",106.77,107.425,105.41,105.41,1169600.0],["2025-07-16",105.11,105.58,103.22,104.01,1552800.0],["2025-07-17",104.01,105.333,104.0,105.18,1451200.0],["2025-07-18",105.24,106.24,104.43,104.71,1181400.0],["2025-07-21",104.82,105.89,104.59,104.72,1089900.0],["2025-07-22",105.13,106.42,104.65,104.66,1331300.0],["2025-07-23",104.61,106.13,104.34,104.7,1813800.0],["2025-07-24",105.01,105.44,102.94,103.55,1414700.0],["2025-07-25",103.85,105.57,103.32,104.2,1525200.0],["2025-07-28",104.28,104.62,103.34,103.86,1422200.0],["2025-07-29",104.05,106.34,103.55,105.03,1501800.0],["2025-07-30",104.78,105.52,104.27,105.19,1288900.0],["2025-07-31",104.5,107.1,104.47,105.9,1997000.0],["2025-08-01",107.0,110.32,106.2,109.98,2999200.0],["2025-08-04",108.98,110.92,107.63,107.79,2115000.0],["2025-08-05",107.26,107.87,105.88,106.56,1507900.0],["2025-08-06",106.58,109.84,106.51,108.67,1726200.0],["2025-08-07",108.67,109.74,108.31,108.55,1210400.0],["2025-08-08",108.9,110.71,107.405,108.12,1500800.0],["2025-08-11",108.19,108.715,107.29,107.44,1981200.0],["2025-08-12",107.97,108.85,106.08,107.89,2756200.0],["2025-08-13",106.42,106.65,101.21,103.43,4075300.0],["2025-08-14",103.63,104.3,102.21,102.86,1357800.0],["2025-08-15",102.25,103.52,101.27,103.24,2621900.0],["2025-08-18",103.84,105.06,103.62,104.96,2597800.0],["2025-08-19",104.84,106.1,104.43,104.54,1837800.0],["2025-08-20",105.02,107.62,104.54,107.34,2566400.0],["2025-08-21",105.96,106.69,105.01,106.16,2649700.0],["2025-08-22",98.6,101.89,96.62,97.11,9143700.0],["2025-08-25",97.11,97.75,94.63,95.32,3787700.0],["2025-08-26",96.25,96.93,95.51,96.15,3426000.0],["2025-08-27",96.12,97.78,96.06,97.17,2525700.0],["2025-08-28",97.03,97.315,95.52,96.79,1991900.0],["2025-08-29",97.81,97.88,96.425,97.68,2087600.0],["2025-09-02",98.41,98.95,97.62,98.6,2288100.0],["2025-09-03",98.3,98.745,96.0,96.23,2903100.0],["2025-09-04",96.33,96.956,95.42,96.75,2974200.0],["2025-09-05",96.77,97.275,95.8,97.0,1888800.0],["2025-09-08",97.2,99.095,96.45,98.99,2644100.0],["2025-09-09",98.44,98.75,96.73,97.53,1724400.0],["2025-09-10",97.0,97.94,96.82,97.44,1300400.0],["2025-09-11",97.94,98.79,97.545,98.05,1544200.0],["2025-09-12",97.72,99.16,97.57,98.46,1073700.0],["2025-09-15",98.59,99.845,98.0,99.75,1947600.0],["2025-09-16",99.52,99.845,97.95,99.44,1778300.0],["2025-09-17",99.82,100.5,97.83,99.26,1690100.0],["2025-09-18",98.26,99.105,97.5,97.81,1476800.0],["2025-09-19",97.36,97.82,95.25,96.03,4318500.0],["2025-09-22",96.43,96.7,94.71,96.43,2179200.0],["2025-09-23",96.14,96.63,95.05,96.0,1549800.0],["2025-09-24",95.93,96.94,93.29,93.51,3113500.0],["2025-09-25",94.25,94.72,93.45,93.84,2362200.0],["2025-09-26",93.19,93.595,91.59,93.1,2427200.0],["2025-09-29",93.18,93.84,91.9,93.82,2237900.0],["2025-09-30",93.5,93.98,93.05,93.25,2140500.0],["2025-10-01",93.32,93.32,89.84,90.76,2908200.0],["2025-10-02",90.36,91.3,89.37,91.03,2486200.0],["2025-10-03",90.72,92.9,89.92,92.7,2744500.0],["2025-10-06",92.32,92.56,89.8,90.1,3088500.0],["2025-10-07",90.11,90.82,88.79,89.93,2482600.0],["2025-10-08",90.47,90.88,89.15,89.15,2088400.0],["2025-10-09",90.46,90.99,88.035,88.59,2256900.0],["2025-10-10",89.2,91.41,88.89,90.08,3184600.0],["2025-10-13",89.3,93.5,89.18,92.86,2681200.0],["2025-10-14",92.78,95.48,92.76,94.08,2487000.0],["2025-10-15",94.09,95.93,94.08,94.73,1776600.0],["2025-10-16",94.42,95.657,92.67,93.0,1632700.0],["2025-10-17",93.25,94.3,92.85,94.19,1479200.0],["2025-10-20",93.96,94.78,93.408,93.92,1115600.0],["2025-10-21",93.79,94.6,93.0,94.01,1277200.0],["2025-10-22",94.38,95.455,93.31,93.95,1165400.0],["2025-10-23",94.0,95.0,92.831,93.47,880100.0],["2025-10-24",93.53,94.34,90.65,91.77,3453200.0],["2025-10-27",91.97,93.75,91.495,93.65,1409400.0],["2025-10-28",93.02,93.62,91.19,92.42,1654100.0],["2025-10-29",91.5,92.35,89.36,89.91,1999800.0],["2025-10-30",89.93,90.31,88.12,89.54,2143600.0],["2025-10-31",89.08,89.11,87.69,88.26,1475200.0],["2025-11-03",87.87,90.93,87.17,90.82,3278900.0],["2025-11-04",90.8,91.075,89.08,90.19,1322600.0],["2025-11-05",89.94,92.53,89.92,90.93,1835000.0],["2025-11-06",89.2,89.54,88.05,88.89,1730800.0],["2025-11-07",89.37,91.575,88.05,91.41,1387300.0],["2025-11-10",90.56,92.11,90.03,91.9,1476600.0],["2025-11-11",92.11,93.59,91.54,93.37,1276900.0],["2025-11-12",92.64,93.99,92.31,93.62,1552300.0],["2025-11-13",94.45,95.16,93.32,93.99,1915600.0],["2025-11-14",93.38,94.79,93.21,94.38,1649700.0],["2025-11-17",93.5,95.07,91.42,92.66,3555600.0],["2025-11-18",93.06,93.725,90.96,91.13,2708000.0],["2025-11-19",92.01,92.23,90.08,91.31,3374200.0],["2025-11-20",91.55,92.06,88.14,90.59,4567400.0],["2025-11-21",89.55,92.08,86.68,91.61,5021600.0],["2025-11-24",91.4,91.895,87.93,87.97,4433700.0],["2025-11-25",88.47,89.945,87.803,89.31,2820700.0],["2025-11-26",89.75,91.51,89.695,90.77,1800900.0],["2025-11-28",90.51,90.625,89.03,89.23,994500.0],["2025-12-01",89.23,89.325,88.125,88.62,1735200.0],["2025-12-02",88.77,91.77,88.215,91.26,3497800.0],["2025-12-03",92.4,93.55,91.7,92.09,2676900.0],["2025-12-04",91.96,92.925,90.18,90.99,1839700.0],["2025-12-05",90.54,92.22,90.22,91.33,2005400.0],["2025-12-08",90.67,92.238,89.855,91.47,1674300.0],["2025-12-09",91.43,91.83,89.75,90.36,2103600.0],["2025-12-10",90.05,90.87,89.1,89.61,1649500.0],["2025-12-11",89.55,92.46,89.03,92.37,2193400.0],["2025-12-12",93.0,94.2,92.52,93.16,1837400.0],["2025-12-15",92.88,93.14,91.23,91.44,2495800.0],["2025-12-16",92.53,94.92,91.43,93.61,2808000.0],["2025-12-17",93.68,95.98,92.59,95.91,2205800.0],["2025-12-18",95.53,95.98,93.93,94.39,1956000.0],["2025-12-19",94.13,95.09,93.08,94.66,2847800.0],["2025-12-22",94.2,95.49,93.56,94.18,1272000.0],["2025-12-23",94.4,94.62,92.885,93.57,1157400.0],["2025-12-24",94.18,95.17,93.82,94.48,633900.0],["2025-12-26",93.95,95.32,93.73,93.85,913800.0],["2025-12-29",93.64,93.95,91.31,91.47,1469500.0],["2025-12-30",91.24,91.55,90.05,90.09,1382100.0],["2025-12-31",90.05,90.66,89.55,90.03,1132000.0],["2026-01-02",90.03,92.205,89.55,91.92,1647100.0],["2026-01-05",91.32,93.42,90.43,93.17,1786000.0],["2026-01-06",92.87,94.18,90.79,90.88,1659900.0],["2026-01-07",89.57,89.87,87.97,88.19,1930100.0],["2026-01-08",88.19,90.88,87.21,90.21,2037600.0],["2026-01-09",90.21,90.9,88.94,89.94,1982100.0],["2026-01-12",90.135,92.39,90.135,91.94,1313800.0],["2026-01-13",92.13,95.45,91.89,95.41,2169400.0],["2026-01-14",95.03,97.07,94.51,95.93,1570700.0],["2026-01-15",95.38,96.85,94.83,94.91,1800200.0],["2026-01-16",94.2,94.46,92.15,93.4,2018800.0],["2026-01-20",93.34,93.55,91.47,92.17,1844700.0],["2026-01-21",92.65,96.82,92.65,94.65,1831600.0],["2026-01-22",95.18,97.75,95.07,96.0,1605300.0],["2026-01-23",95.67,97.45,95.01,97.45,1563300.0],["2026-01-26",98.0,98.54,96.49,97.62,2343000.0],["2026-01-27",97.84,97.99,93.31,95.46,1775300.0],["2026-01-28",93.39,93.7,89.76,91.58,3114900.0],["2026-01-29",91.47,92.0,90.04,90.27,2057100.0],["2026-01-30",90.0,92.44,89.32,92.44,2056600.0],["2026-02-02",92.63,93.4,91.84,92.3,1374900.0],["2026-02-03",92.23,96.83,91.49,95.8,2247200.0],["2026-02-04",96.8,99.9,96.5,98.58,3273800.0],["2026-02-05",99.7,100.155,97.53,99.28,2625900.0],["2026-02-06",99.0,101.15,98.6,100.4,2373800.0],["2026-02-09",100.72,101.58,99.15,100.28,1546800.0],["2026-02-10",100.56,101.06,97.71,97.79,1307600.0],["2026-02-11",97.77,99.94,96.85,99.52,1071900.0],["2026-02-12",100.0,102.395,99.73,100.56,2031700.0],["2026-02-13",100.58,103.64,99.99,102.78,1965500.0],["2026-02-17",103.78,105.78,98.93,99.44,2222600.0],["2026-02-18",99.17,99.64,98.0,98.97,1403000.0],["2026-02-19",98.9,101.05,98.47,99.19,1798600.0],["2026-02-20",99.2,99.37,95.323,96.35,1355200.0],["2026-02-23",96.15,99.01,95.87,98.97,1608200.0],["2026-02-24",99.24,100.74,98.58,98.94,1482300.0],["2026-02-25",98.04,98.5,95.875,97.05,1682800.0],["2026-02-26",97.02,98.22,96.64,96.88,1057500.0],["2026-02-27",96.8,99.16,96.74,98.79,1260500.0],["2026-03-02",97.31,100.87,97.0,99.73,1867900.0],["2026-03-03",99.12,101.61,98.58,100.25,2876100.0],["2026-03-04",101.53,101.96,98.49,99.98,2896100.0],["2026-03-05",93.065,98.85,91.567,98.47,3453600.0],["2026-03-06",97.75,100.23,96.39,96.8,1830200.0],["2026-03-09",95.84,96.875,94.845,95.49,1960500.0],["2026-03-10",95.82,98.2,95.38,96.27,1663200.0],["2026-03-11",96.19,96.6,93.35,93.51,2309500.0],["2026-03-12",93.28,99.16,92.235,98.78,2537600.0],["2026-03-13",98.91,99.14,97.65,97.72,1376400.0],["2026-03-16",98.06,98.29,96.47,97.95,1595600.0],["2026-03-17",96.9,98.475,95.975,96.53,1190800.0],["2026-03-18",96.54,96.54,93.21,94.31,2680900.0],["2026-03-19",94.82,98.22,94.235,96.7,2304200.0],["2026-03-20",96.38,97.99,95.14,97.04,3025600.0],["2026-03-23",96.66,97.6,95.0,96.04,2295400.0],["2026-03-24",95.88,98.69,95.49,97.8,1736300.0],["2026-03-25",98.18,98.72,95.99,97.81,1899300.0],["2026-03-26",97.65,101.04,97.2,100.54,1651700.0],["2026-03-27",100.58,101.56,99.55,99.61,2046500.0],["2026-03-30",99.2,100.54,98.66,98.95,1479100.0],["2026-03-31",99.18,100.59,97.83,98.42,1709500.0],["2026-04-01",97.95,98.74,92.59,94.61,2767200.0],["2026-04-02",95.72,98.355,95.4,98.06,2623500.0],["2026-04-06",97.88,98.5,95.32,95.59,2613700.0],["2026-04-07",96.41,96.9,94.68,95.15,2307600.0],["2026-04-08",93.6,95.64,91.86,95.16,2044800.0],["2026-04-09",94.12,95.37,93.42,93.66,1846100.0],["2026-04-10",93.23,93.58,89.67,92.71,2061400.0],["2026-04-13",93.65,93.92,92.275,93.17,1517800.0],["2026-04-14",92.26,92.705,90.57,91.72,2002900.0],["2026-04-15",91.19,92.0,90.45,90.7,2624100.0],["2026-04-16",90.66,92.825,90.66,92.24,1890900.0],["2026-04-17",91.58,92.105,90.7,92.07,1888900.0],["2026-04-20",93.0,93.83,92.2,93.51,1537300.0],["2026-04-21",94.0,96.365,93.27,96.0,1705200.0],["2026-04-22",96.03,96.35,94.46,95.41,1404600.0],["2026-04-23",95.71,97.17,94.98,96.96,1464000.0],["2026-04-24",96.02,96.73,93.67,94.31,1160200.0],["2026-04-27",93.66,94.63,92.8,92.89,1352100.0],["2026-04-28",94.0,94.2,91.025,92.19,1384700.0],["2026-04-29",92.03,92.305,90.675,91.43,1217000.0],["2026-04-30",91.59,94.58,91.59,93.89,1895500.0],["2026-05-01",93.76,94.66,92.55,93.51,2168900.0],["2026-05-04",93.0,95.08,92.98,94.63,1676900.0],["2026-05-05",93.32,95.27,93.11,94.32,1148300.0],["2026-05-06",94.24,94.68,91.9,92.45,1983100.0],["2026-05-07",92.24,94.43,92.08,94.33,1874700.0],["2026-05-08",94.08,94.95,91.95,92.97,2211600.0],["2026-05-11",92.7,93.275,90.69,91.11,1539200.0],["2026-05-12",91.99,93.3,91.19,92.01,1671300.0],["2026-05-13",91.76,95.07,91.76,95.0,1906100.0],["2026-05-14",95.81,96.41,94.93,95.96,1187000.0],["2026-05-15",96.65,97.2,95.16,96.36,1952800.0],["2026-05-18",96.24,98.29,96.16,97.03,2307100.0],["2026-05-19",97.35,99.16,96.57,97.66,1868700.0],["2026-05-20",96.14,97.08,95.03,95.35,2108600.0],["2026-05-21",93.0,94.84,92.0,94.43,2673200.0],["2026-05-22",89.79,89.92,85.13,86.64,7351700.0],["2026-05-26",86.58,86.68,83.9,84.91,3414400.0],["2026-05-27",85.8,86.59,83.65,84.2,4140200.0],["2026-05-28",85.57,86.7,84.2,86.0,3355700.0],["2026-05-29",85.46,85.965,84.0,85.28,2993300.0],["2026-06-01",85.94,88.55,85.54,88.04,2912100.0],["2026-06-02",87.78,88.9,87.1,88.56,2962000.0],["2026-06-03",88.38,89.81,87.74,89.18,2182500.0],["2026-06-04",89.4,91.54,88.38,88.4,2793500.0],["2026-06-05",89.73,90.52,88.863,89.21,2511800.0],["2026-06-08",87.89,92.64,87.6,91.61,2058200.0],["2026-06-09",91.35,92.165,89.151,89.57,2591800.0],["2026-06-10",90.63,92.685,89.825,92.49,1637800.0],["2026-06-11",92.33,93.25,90.79,90.93,1296700.0],["2026-06-12",90.91,91.71,90.18,91.04,1299800.0],["2026-06-15",90.0,91.87,89.7,90.21,1911900.0],["2026-06-16",90.07,90.367,88.61,89.25,1852600.0],["2026-06-17",88.42,88.64,86.51,86.79,1875700.0],["2026-06-18",85.77,86.325,83.71,85.22,3025600.0],["2026-06-22",84.48,85.78,83.212,83.82,2478700.0],["2026-06-23",83.92,87.15,83.79,86.13,3176000.0],["2026-06-24",86.7,87.9,86.0,87.51,2879700.0],["2026-06-25",86.52,86.87,85.55,86.31,1405500.0],["2026-06-26",86.92,89.16,86.448,88.87,3753000.0],["2026-06-29",88.36,90.13,87.65,89.34,1806900.0],["2026-06-30",88.92,89.08,86.445,87.22,2162900.0],["2026-07-01",87.29,87.49,85.03,86.56,2378300.0],["2026-07-02",87.77,89.405,87.24,89.18,1916400.0],["2026-07-06",88.38,89.28,86.57,87.53,2175285.271303],["2026-07-07",88.59,89.8,87.13,87.52,1742649.669541],["2026-07-08",87.75,88.49,86.68,86.71,1778444.9289],["2026-07-09",85.5,86.1,83.8,85.63,1723553.626769],["2026-07-10",85.86,88.26,85.86,88.05,1477707.204887],["2026-07-13",88.66,90.63,88.66,90.12,1604805.735416],["2026-07-14",89.95,90.9,89.26,89.71,1931237.598611],["2026-07-15",89.22,91.78,88.85,90.24,1462779.899313],["2026-07-16",90.63,93.48,89.84,93.07,1885044.205152],["2026-07-17",92.13,95.91,92.12,93.4,1557424.236381],["2026-07-20",93.51,94.915,92.843,93.91,1231695.716825],["2026-07-21",91.72,93.375,90.675,92.34,2247331.569761],["2026-07-22",92.99,93.12,91.66,91.88,1388819.723051],["2026-07-23",91.52,91.72,89.7041,91.29,1586903.231505],["2026-07-24",90.41,93.35,90.41,92.94,1456215.679095],["2026-07-27",93.32,95.835,92.67,94.72,1328201.734843],["2026-07-28",96.58,98.73,96.28,97.16,1416423.431141],["2026-07-29",96.56,100.26,96.56,99.99,1945236.836373],["2026-07-30",99.27,99.27,96.79,98.45,1367156.818915],["2026-07-31",97.56,99.0953,97.24,97.78,1106980.718027],["2026-08-03",98.42,99.888,97.09,97.1,1842265.682645],["2026-08-04",98.19,98.19,95.3118,96.65,1154731.810259],["2026-08-05",97.99,97.99,96.09,96.69,1235989.750971],["2026-08-06",97.98,98.87,96.25,97.18,916207.656975],["2026-08-07",96.91,97.22,96.28,96.48,892229.637986],["2026-08-10",96.91,97.13,95.39,96.455,348278.851486],["2026-08-11",95.32,96.2,93.71,93.96,1169026.332203],["2026-08-12",92.89,94.09,92.295,92.71,2184103.259764],["2026-08-13",93.27,94.3,92.53,93.53,1298691.045826],["2026-08-14",93.72,94.1,92.91,93.41,1147942.220541]]}