{"t":"BNTX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-10-10",16.2843,16.4807,12.8399,14.0539,2805800.0],["2019-10-11",15.1395,15.1395,13.3235,13.6393,1364300.0],["2019-10-14",13.6492,13.7282,12.3613,12.5833,899100.0],["2019-10-15",12.8202,12.8301,12.3662,12.7511,484700.0],["2019-10-16",13.0274,13.6986,12.4452,12.7708,524200.0],["2019-10-17",13.0669,13.3038,12.5093,12.8301,413000.0],["2019-10-18",13.1261,14.0637,13.1261,13.9552,231900.0],["2019-10-21",14.7447,16.0672,14.6263,16.0672,290000.0],["2019-10-22",16.8271,20.3702,16.8271,20.3702,407900.0],["2019-10-23",21.6631,21.7025,16.5705,17.4094,476600.0],["2019-10-24",18.4852,19.7386,16.8863,18.6036,269200.0],["2019-10-25",18.2582,18.2582,16.531,17.3403,231500.0],["2019-10-28",16.8567,17.9424,16.2448,16.2448,253000.0],["2019-10-29",16.6988,17.059,16.4126,16.7778,136700.0],["2019-10-30",16.7778,16.9653,16.2152,16.5705,94100.0],["2019-10-31",16.5804,16.6001,16.1757,16.6001,63900.0],["2019-11-01",16.5804,16.5804,15.9093,16.3041,82900.0],["2019-11-04",16.8271,19.4227,16.8271,18.722,206800.0],["2019-11-05",20.1235,20.1235,17.9917,18.2384,97900.0],["2019-11-06",18.1496,18.4161,16.8074,17.1528,88100.0],["2019-11-07",17.1331,18.3371,17.1331,18.1792,47700.0],["2019-11-08",18.1101,18.8898,18.1101,18.6233,78100.0],["2019-11-11",19.1069,19.7188,18.7911,19.482,148100.0],["2019-11-12",19.2451,19.4523,16.8469,17.4094,228200.0],["2019-11-13",17.5673,18.6727,17.5673,18.3075,55700.0],["2019-11-14",18.6135,19.1168,18.4032,18.7516,61800.0],["2019-11-15",18.8503,19.5412,18.7714,18.9885,65600.0],["2019-11-18",18.8997,20.232,18.8997,19.4425,120000.0],["2019-11-19",19.3833,20.4195,19.2451,20.0642,99200.0],["2019-11-20",19.7386,21.3867,19.7188,20.084,160300.0],["2019-11-21",20.5281,21.7124,18.3569,19.4227,190000.0],["2019-11-22",19.7386,21.6927,19.7386,21.0512,89900.0],["2019-11-25",22.2552,23.0941,20.1136,20.4788,188900.0],["2019-11-26",20.7551,21.1696,20.2222,21.0808,89300.0],["2019-11-27",21.6335,21.6927,20.8883,21.594,29700.0],["2019-11-29",21.7124,22.9115,21.5644,21.6927,57000.0],["2019-12-02",22.3638,22.8276,20.8143,21.5841,106500.0],["2019-12-03",21.7618,22.8474,20.4491,20.4985,88400.0],["2019-12-04",21.2091,22.6599,20.7748,21.0907,146500.0],["2019-12-05",21.4657,22.3737,21.0709,22.196,129900.0],["2019-12-06",22.5513,24.1501,22.3638,24.0514,251500.0],["2019-12-09",24.6732,29.5782,24.6732,28.6209,393900.0],["2019-12-10",28.6209,29.1045,26.9234,27.634,180200.0],["2019-12-11",28.3248,30.8908,28.2755,30.8908,205200.0],["2019-12-12",32.2725,33.5556,28.6012,29.4499,380900.0],["2019-12-13",31.7297,32.4206,30.2987,32.0258,232700.0],["2019-12-16",37.9375,38.2435,34.2069,34.5425,622900.0],["2019-12-17",36.0327,36.4354,34.3648,36.4275,261600.0],["2019-12-18",35.0162,35.3518,32.6871,34.5425,146500.0],["2019-12-19",33.4272,33.4272,27.3655,28.9565,250500.0],["2019-12-20",31.3942,34.5129,31.3942,34.5129,447900.0],["2019-12-23",34.4537,35.4307,32.6673,34.276,103500.0],["2019-12-24",34.1576,34.1576,32.5785,33.0325,23900.0],["2019-12-26",32.8548,33.5556,31.178,32.766,53900.0],["2019-12-27",32.1837,33.141,31.6014,32.1541,38100.0],["2019-12-30",32.5686,34.4537,32.5686,34.4537,33500.0],["2019-12-31",34.2563,34.3046,33.2496,33.4371,40000.0],["2020-01-02",35.2827,37.9967,34.8978,37.9967,139500.0],["2020-01-03",37.5033,40.7108,35.9439,39.5265,176000.0],["2020-01-06",39.5857,44.4118,39.5758,43.9972,333300.0],["2020-01-07",46.7804,48.2114,40.6417,42.7735,562100.0],["2020-01-08",43.7209,45.7244,43.6025,44.5105,193900.0],["2020-01-09",45.9415,46.0994,42.1517,42.7044,234900.0],["2020-01-10",44.4019,44.4019,37.7105,39.1613,369100.0],["2020-01-13",40.4739,40.7799,34.7991,37.3355,459400.0],["2020-01-14",34.8386,35.0113,32.7857,34.0786,266300.0],["2020-01-15",34.8386,39.3291,33.1608,34.0984,361000.0],["2020-01-16",35.2827,35.4307,30.8662,31.8284,692100.0],["2020-01-17",32.618,33.1608,29.9335,32.7463,615100.0],["2020-01-21",33.3483,36.0624,33.0749,36.0624,264500.0],["2020-01-22",37.1184,38.5198,36.2696,38.3718,318200.0],["2020-01-23",36.7236,37.0591,34.8484,36.2203,192900.0],["2020-01-24",34.8583,35.4307,33.1272,34.5326,209700.0],["2020-01-27",32.8055,34.0836,32.3219,32.766,120000.0],["2020-01-28",33.595,34.3747,32.1739,33.7727,165200.0],["2020-01-29",33.5062,33.5062,31.3251,31.3843,184200.0],["2020-01-30",30.2987,30.7823,28.2064,29.5091,228600.0],["2020-01-31",29.9631,30.5454,28.1274,28.8282,138700.0],["2020-02-03",29.4105,30.2888,28.4038,29.8743,177600.0],["2020-02-04",28.7887,32.4897,28.7887,32.4897,137600.0],["2020-02-05",33.5556,33.5556,28.315,28.8676,405000.0],["2020-02-06",31.5817,32.4995,29.292,32.4995,387400.0],["2020-02-07",31.4633,32.0653,29.6769,30.4763,166700.0],["2020-02-10",30.5849,31.7297,29.7164,31.7001,121700.0],["2020-02-11",31.0685,31.0685,29.4105,30.3086,175300.0],["2020-02-12",29.6078,30.6935,28.6209,29.1736,157700.0],["2020-02-13",29.1242,30.2395,28.6999,30.2395,107100.0],["2020-02-14",30.5948,31.1573,29.3315,30.348,128700.0],["2020-02-18",30.0914,31.1277,29.8644,31.1277,66200.0],["2020-02-19",31.0882,31.8679,30.348,31.8284,253800.0],["2020-02-20",31.3054,32.1541,30.5997,31.9567,152200.0],["2020-02-21",31.3843,32.0357,30.8612,31.9271,158700.0],["2020-02-24",29.6078,30.6935,28.7591,30.2,148400.0],["2020-02-25",29.6078,33.5161,29.6078,33.0029,201500.0],["2020-02-26",31.4337,33.9405,31.1376,33.3088,213300.0],["2020-02-27",31.0389,33.5259,30.6431,33.4371,112400.0],["2020-02-28",32.9634,34.6412,32.4206,34.6412,234400.0],["2020-03-02",34.5523,36.1216,33.5556,36.1216,185100.0],["2020-03-03",36.1709,40.4621,36.1216,37.977,297900.0],["2020-03-04",38.4902,38.7863,37.5033,38.6777,127100.0],["2020-03-05",37.2171,37.5625,35.1741,36.6348,77000.0],["2020-03-06",37.1282,40.4108,35.1445,37.5921,279200.0],["2020-03-09",34.6905,35.4307,31.9765,33.0423,190200.0],["2020-03-10",34.6214,35.3616,31.0409,33.5161,327500.0],["2020-03-11",32.9634,33.6493,30.5948,31.7495,119000.0],["2020-03-12",28.611,29.9977,27.634,28.1768,184100.0],["2020-03-13",29.6078,31.562,28.8084,30.5257,197600.0],["2020-03-16",48.7148,52.1098,37.5033,39.4771,1935900.0],["2020-03-17",64.1503,75.0065,55.2778,65.7294,2939800.0],["2020-03-18",89.2084,103.6274,81.1344,90.7974,3027000.0],["2020-03-19",82.1124,82.2397,58.2288,58.5248,1598500.0],["2020-03-20",54.2317,54.281,43.0893,45.8922,1174000.0],["2020-03-23",58.2287,59.1959,49.6523,50.6393,994100.0],["2020-03-24",58.1301,58.2189,47.3923,52.9388,579700.0],["2020-03-25",52.9289,52.9832,46.583,46.583,333200.0],["2020-03-26",51.3203,55.0212,49.3464,54.281,471600.0],["2020-03-27",54.1133,54.6758,50.6491,54.281,246200.0],["2020-03-30",59.2157,63.6075,58.2682,61.1895,591200.0],["2020-03-31",59.0775,61.1895,56.2549,57.6366,243300.0],["2020-04-01",55.6134,57.4343,51.794,52.2282,259100.0],["2020-04-02",54.7745,56.1858,52.3072,56.1661,245700.0],["2020-04-03",57.2221,57.2221,51.3301,52.0605,227300.0],["2020-04-06",54.7745,54.8732,51.715,52.0407,331000.0],["2020-04-07",49.3464,49.5438,43.4248,45.0039,1461700.0],["2020-04-08",47.4712,47.4712,43.9282,44.3624,819800.0],["2020-04-09",51.3301,52.3072,44.4118,44.8164,1483000.0],["2020-04-13",45.4184,45.7836,40.464,41.1648,880700.0],["2020-04-14",43.2472,43.4051,40.8588,41.0858,863900.0],["2020-04-15",40.3654,40.7009,37.6316,38.0757,980600.0],["2020-04-16",38.2533,38.7468,36.5163,38.2829,849400.0],["2020-04-17",39.7732,41.1618,38.3668,40.2765,1008300.0],["2020-04-20",40.9476,45.3,40.464,42.8031,1278800.0],["2020-04-21",44.6782,45.3,39.2797,41.7076,1507200.0],["2020-04-22",53.7284,55.1199,44.6091,52.8006,10852500.0],["2020-04-23",57.2418,57.2418,48.5766,49.3464,4271200.0],["2020-04-24",50.5702,50.8169,46.9778,47.1258,1822700.0],["2020-04-27",48.2509,49.5931,47.5305,48.7542,1183300.0],["2020-04-28",47.9647,48.3397,44.2144,45.2309,1511200.0],["2020-04-29",47.3725,49.0503,45.527,48.6062,1766400.0],["2020-04-30",48.5667,48.5766,45.4184,46.8593,1034100.0],["2020-05-01",45.3987,46.3757,42.4379,44.5203,874600.0],["2020-05-04",44.6091,46.8495,43.7801,45.1816,784900.0],["2020-05-05",47.7772,49.7165,47.0824,49.3464,2604800.0],["2020-05-06",49.4846,49.5438,46.8791,47.1554,889400.0],["2020-05-07",48.6161,48.8529,47.718,48.6753,815300.0],["2020-05-08",48.5174,49.2359,47.5778,48.5963,696100.0],["2020-05-11",48.9615,50.1261,47.2877,49.3267,1887400.0],["2020-05-12",49.7412,51.4387,48.5569,48.6852,1910200.0],["2020-05-13",49.8399,50.2248,46.81,47.8561,1468800.0],["2020-05-14",47.9252,48.4384,44.4907,48.0239,1099100.0],["2020-05-15",47.8759,49.0898,47.5699,48.8431,793800.0],["2020-05-18",54.0244,59.6401,49.9386,59.3835,5013900.0],["2020-05-19",56.2549,57.1826,49.2971,49.9287,3612100.0],["2020-05-20",52.5144,53.0178,50.9452,52.3467,1979300.0],["2020-05-21",53.3928,53.4915,50.4764,51.2216,1094300.0],["2020-05-22",51.4683,51.9223,50.0965,50.3629,941600.0],["2020-05-26",51.715,51.8631,48.695,50.2149,1511100.0],["2020-05-27",48.8825,49.5635,45.6948,46.9679,1810200.0],["2020-05-28",47.7081,49.455,46.1418,46.2573,1107900.0],["2020-05-29",47.5601,48.8825,46.5435,48.8825,760600.0],["2020-06-01",49.3464,52.5144,48.8924,51.6163,1275800.0],["2020-06-02",51.3005,52.1591,49.4451,51.6953,688500.0],["2020-06-03",51.1722,51.5472,48.8924,50.4912,1379900.0],["2020-06-04",49.7905,51.1821,49.0503,49.3464,623300.0],["2020-06-05",49.149,49.5734,47.866,48.5371,768700.0],["2020-06-08",48.5766,48.5973,46.8001,48.1423,1142400.0],["2020-06-09",47.1752,47.4712,46.2573,47.1653,970100.0],["2020-06-10",47.1752,47.3716,45.9415,46.7903,913100.0],["2020-06-11",48.3595,48.547,46.4547,47.9647,1324800.0],["2020-06-12",48.7246,48.7937,46.3955,47.945,858800.0],["2020-06-15",48.0831,50.5011,47.6588,50.1853,1087500.0],["2020-06-16",50.3333,50.8268,48.4483,49.2477,901100.0],["2020-06-17",49.0997,50.8268,48.8529,50.1853,723000.0],["2020-06-18",49.2082,50.9156,49.1786,50.2741,691500.0],["2020-06-19",50.2346,50.9057,49.2576,50.6886,735800.0],["2020-06-22",51.2709,58.1301,51.1722,56.699,2678200.0],["2020-06-23",54.8929,55.268,50.8465,52.0605,2142200.0],["2020-06-24",52.3072,54.6265,51.1327,54.0146,1344500.0],["2020-06-25",53.7974,59.1367,52.8204,58.9295,2406400.0],["2020-06-26",55.8897,62.5416,55.7614,61.3178,2830700.0],["2020-06-29",64.8214,70.4469,63.2818,64.9399,4011400.0],["2020-06-30",65.2952,67.3578,61.4067,65.8676,1979100.0],["2020-07-01",76.6843,78.3423,61.4856,63.3016,9879300.0],["2020-07-02",67.3529,68.4829,61.91,62.4429,3926500.0],["2020-07-06",64.7326,66.0255,63.4891,64.6537,1649400.0],["2020-07-07",63.1634,69.9633,62.6798,68.4336,2264400.0],["2020-07-08",66.3314,67.6835,65.5912,66.6768,1449600.0],["2020-07-09",65.7393,67.1111,63.6667,64.7523,1186700.0],["2020-07-10",66.1242,70.3581,66.1242,69.4403,2874300.0],["2020-07-13",77.4442,83.7803,74.7598,76.7633,8529600.0],["2020-07-14",81.4906,83.8889,76.9804,82.7835,4748700.0],["2020-07-15",84.9548,86.4352,75.7961,76.9804,3908700.0],["2020-07-16",79.4477,79.4477,73.5853,74.8782,2847900.0],["2020-07-17",75.5395,85.2706,75.421,84.1356,5053500.0],["2020-07-20",90.5477,94.8339,84.6488,87.047,7790800.0],["2020-07-21",90.7974,96.5413,88.8729,90.4026,6025500.0],["2020-07-22",97.8934,103.6176,92.4258,102.8083,13817800.0],["2020-07-23",96.2393,99.8278,85.8627,87.353,15899700.0],["2020-07-24",85.1719,85.5667,79.2898,83.0697,7109700.0],["2020-07-27",86.297,87.047,80.7051,85.3989,5129200.0],["2020-07-28",87.8366,89.2183,83.0006,84.2639,5108600.0],["2020-07-29",84.4218,85.6555,78.974,81.4216,3846300.0],["2020-07-30",78.0167,83.7704,76.9804,83.0599,3302800.0],["2020-07-31",84.8758,85.8134,79.7931,81.0367,2640500.0],["2020-08-03",81.9052,84.3626,80.7702,84.3527,2431700.0],["2020-08-04",83.3362,83.3954,80.0201,82.0828,2410300.0],["2020-08-05",81.7374,82.1124,75.8405,80.2373,4084400.0],["2020-08-06",78.2535,79.2108,75.5789,76.0724,3175200.0],["2020-08-07",76.0823,77.5133,73.0623,75.9935,3038200.0],["2020-08-10",75.9935,76.2678,69.9732,72.9833,2830600.0],["2020-08-11",68.098,71.9273,65.6406,67.5552,4032200.0],["2020-08-12",69.9633,70.2298,65.2557,68.2066,3252000.0],["2020-08-13",67.3578,70.595,66.4242,70.0719,2390900.0],["2020-08-14",70.0028,70.0522,67.1308,67.7427,1862400.0],["2020-08-17",68.1868,70.4232,67.9105,69.3416,1948000.0],["2020-08-18",68.779,69.4304,66.1834,66.9927,1905100.0],["2020-08-19",66.5387,66.5979,64.1602,64.7425,2326600.0],["2020-08-20",65.2132,69.3712,63.2423,65.4037,2932600.0],["2020-08-21",70.8318,75.2829,69.4205,72.0655,6290400.0],["2020-08-24",75.9836,76.3882,68.8382,69.9238,3393900.0],["2020-08-25",69.154,69.5784,67.3184,69.5686,1576200.0],["2020-08-26",69.085,69.085,66.1735,67.0124,1711400.0],["2020-08-27",67.3085,67.7921,63.9431,64.7326,1980500.0],["2020-08-28",64.1898,64.6438,62.4923,63.1634,1760000.0],["2020-08-31",61.9988,62.3541,59.5512,60.4493,2217200.0],["2020-09-01",57.9425,59.7388,55.9193,57.0543,3569600.0],["2020-09-02",55.2778,62.4627,54.2416,61.1797,3892800.0],["2020-09-03",62.6206,62.8377,56.3536,58.5051,2586000.0],["2020-09-04",58.5051,59.1762,53.3928,57.8044,1985500.0],["2020-09-08",59.3736,60.2026,57.9228,59.0479,2887800.0],["2020-09-09",62.1765,62.5515,59.8078,61.5054,3406900.0],["2020-09-10",61.1895,61.4659,59.7091,60.4,1751800.0],["2020-09-11",60.6487,64.4267,60.252,64.2786,2515200.0],["2020-09-14",66.6176,68.7395,65.8972,66.5979,3373600.0],["2020-09-15",69.085,69.085,65.2853,66.0452,3168300.0],["2020-09-16",64.6537,66.4104,64.553,65.1767,2231500.0],["2020-09-17",65.9465,67.8118,64.2984,65.9071,2860000.0],["2020-09-18",67.121,67.5454,64.3181,66.1242,2608900.0],["2020-09-21",64.703,65.3346,61.4856,65.2557,2118700.0],["2020-09-22",64.5253,66.8713,62.7785,66.1735,1572300.0],["2020-09-23",66.3709,66.4005,62.8535,62.9956,1678000.0],["2020-09-24",61.8014,63.0943,58.0412,62.0087,2863400.0],["2020-09-25",60.4691,65.9969,60.4691,65.8182,1670500.0],["2020-09-28",66.1143,66.9137,64.8609,65.6307,1750000.0],["2020-09-29",65.7294,66.2318,64.9004,65.986,847600.0],["2020-09-30",66.5189,68.5619,66.2209,68.325,1746800.0],["2020-10-01",69.085,71.9174,68.404,71.7595,2371700.0],["2020-10-02",70.9108,74.0196,70.2298,72.7366,2327800.0],["2020-10-05",74.7104,80.4938,74.6611,79.6451,3750600.0],["2020-10-06",85.7048,87.1457,82.4282,84.4712,5702100.0],["2020-10-07",82.2308,85.3101,79.6451,85.1028,2354700.0],["2020-10-08",84.708,88.261,84.481,86.8003,1826000.0],["2020-10-09",87.8169,88.8235,86.3562,87.8761,1462500.0],["2020-10-12",89.8104,90.6987,86.4549,87.58,2573100.0],["2020-10-13",88.9025,92.787,88.3893,91.7843,2527500.0],["2020-10-14",94.1717,94.1924,83.9382,85.7246,4180000.0],["2020-10-15",84.5304,89.237,84.3823,89.1985,2029700.0],["2020-10-16",92.3765,92.9193,90.3533,92.8601,2792500.0],["2020-10-19",94.9721,96.0182,91.0342,92.6923,2800200.0],["2020-10-20",92.6923,94.8606,90.4135,93.1167,1872100.0],["2020-10-21",91.5376,91.7251,84.5501,86.5733,3384600.0],["2020-10-22",87.8267,88.942,84.3004,85.2311,2205900.0],["2020-10-23",88.4337,88.8136,85.9219,87.5306,2079700.0],["2020-10-26",87.0668,88.6656,79.2997,81.8459,2879900.0],["2020-10-27",81.915,82.9562,79.4576,82.8526,2222100.0],["2020-10-28",78.8457,79.6846,74.3601,76.5264,2566100.0],["2020-10-29",80.4248,84.6488,78.1844,83.7014,2512000.0],["2020-10-30",85.8726,87.3431,81.9644,84.2442,2253000.0],["2020-11-02",86.7549,86.8497,82.0927,85.9614,2139900.0],["2020-11-03",83.8001,87.047,83.7408,86.0799,1082600.0],["2020-11-04",85.3791,89.9378,85.3791,89.5045,1701500.0],["2020-11-05",90.1361,91.6264,88.4978,90.7974,1459800.0],["2020-11-06",90.7974,90.9948,89.1492,90.7974,861300.0],["2020-11-09",112.5295,113.4967,97.2223,103.4301,14614900.0],["2020-11-10",108.5621,111.9176,104.8118,111.286,8029100.0],["2020-11-11",110.5359,111.0294,107.1932,108.0193,3274100.0],["2020-11-12",105.4138,105.7286,99.1863,100.3015,3596500.0],["2020-11-13",102.7589,106.7856,102.0187,104.6144,2997500.0],["2020-11-16",95.3767,95.732,85.9318,90.3236,11171600.0],["2020-11-17",87.8366,90.7974,85.5173,85.7936,4057400.0],["2020-11-18",89.6131,91.2514,87.1063,89.2578,5772600.0],["2020-11-19",90.4026,93.847,90.0967,93.6891,3400100.0],["2020-11-20",98.6928,103.9531,97.7552,102.7096,6776800.0],["2020-11-23",108.2956,108.5423,102.8379,105.1078,5194200.0],["2020-11-24",99.6008,102.078,96.2847,100.5384,3864000.0],["2020-11-25",98.6928,104.6736,97.8046,103.588,3007400.0],["2020-11-27",105.0486,109.7464,104.7131,108.5522,3874600.0],["2020-11-30",112.1545,123.2772,112.0163,122.6159,9934800.0],["2020-12-01",122.8725,126.4551,106.5882,112.5197,9619800.0],["2020-12-02",119.2702,121.9744,114.908,119.5071,7164700.0],["2020-12-03",118.2833,120.2078,113.4967,117.1286,4264600.0],["2020-12-04",116.3016,119.1716,112.9243,118.4314,3142600.0],["2020-12-07",119.4183,124.728,119.4183,124.0568,4925300.0],["2020-12-08",125.3399,128.2019,124.8464,126.4353,4597500.0],["2020-12-09",127.3038,127.3631,115.0561,121.2046,5265200.0],["2020-12-10",122.2014,128.2513,121.5895,127.8466,5381300.0],["2020-12-11",128.3993,129.2876,123.0107,125.6359,4303700.0],["2020-12-14",124.9737,125.3399,103.8742,106.8547,10907900.0],["2020-12-15",112.717,114.7403,106.9139,109.7464,5711800.0],["2020-12-16",110.7531,111.3748,100.9923,104.3972,4802600.0],["2020-12-17",101.2934,106.1836,100.2916,105.0387,3487800.0],["2020-12-18",105.0684,105.3743,101.2292,102.8774,3108200.0],["2020-12-21",106.1046,106.5586,103.2031,105.0684,2611000.0],["2020-12-22",105.6704,105.8085,94.3503,99.2455,5021000.0],["2020-12-23",95.8505,99.1863,93.7582,98.752,3414000.0],["2020-12-24",97.2124,98.5842,95.3767,95.6925,1039100.0],["2020-12-28",93.7582,94.1529,85.9318,86.9582,4698900.0],["2020-12-29",83.3461,88.2215,82.7569,87.126,3300400.0],["2020-12-30",88.8235,89.7019,81.9417,82.8427,2941100.0],["2020-12-31",82.2901,84.3823,79.4971,80.4544,2607100.0],["2021-01-04",84.334,86.978,81.915,84.6093,3138000.0],["2021-01-05",86.8003,87.8169,83.7803,85.6456,1970900.0],["2021-01-06",85.6209,90.294,85.1225,89.9684,3070800.0],["2021-01-07",92.7712,93.5509,89.8203,92.4653,2980500.0],["2021-01-08",96.8176,99.8771,95.732,99.0777,3988400.0],["2021-01-11",101.4957,107.9699,100.7653,107.4765,4772800.0],["2021-01-12",103.5978,106.2704,99.6896,104.0716,3550800.0],["2021-01-13",102.1273,104.6144,100.7061,101.2687,1816000.0],["2021-01-14",101.4463,105.1078,100.9233,104.4663,1910200.0],["2021-01-15",102.8872,103.6176,95.9787,100.262,3151600.0],["2021-01-19",99.9363,104.0617,98.8902,103.3314,2018200.0],["2021-01-20",103.0452,104.1209,100.9923,101.8806,1615700.0],["2021-01-21",102.6405,105.8974,101.851,104.0518,2256300.0],["2021-01-22",103.134,107.062,102.9514,107.0225,1696300.0],["2021-01-25",106.5882,109.5293,103.7656,109.1641,2882600.0],["2021-01-26",108.8384,111.3571,104.111,104.9006,3863900.0],["2021-01-27",103.7755,109.4148,101.6733,104.5848,2139600.0],["2021-01-28",106.2546,109.7859,105.2065,108.5621,2296600.0],["2021-01-29",113.4375,116.6253,109.9438,115.4114,6622800.0],["2021-02-01",116.3095,117.9774,112.0065,114.5823,2898200.0],["2021-02-02",113.4967,114.3652,109.1148,113.2599,1906700.0],["2021-02-03",112.717,117.6912,112.2236,116.4772,2426900.0],["2021-02-04",116.3588,118.5192,115.4607,116.0233,1441700.0],["2021-02-05",115.895,117.6517,115.0363,116.0331,876800.0],["2021-02-08",116.0726,119.4084,116.0627,117.9379,1922900.0],["2021-02-09",118.4018,118.4116,115.589,115.9936,1099200.0],["2021-02-10",117.4987,118.757,115.5693,117.7899,1397500.0],["2021-02-11",117.4444,118.3623,113.9112,116.4871,1352800.0],["2021-02-12",116.9411,117.2471,114.3356,116.0233,1028600.0],["2021-02-16",115.4706,116.2799,111.0787,112.8848,1517500.0],["2021-02-17",111.6314,112.4999,106.7067,112.0755,1331900.0],["2021-02-18",106.5882,112.1249,105.9566,111.1774,1604800.0],["2021-02-19",111.6216,115.3521,111.5426,114.1777,1381500.0],["2021-02-22",115.9147,118.234,112.5394,113.1019,1578000.0],["2021-02-23",109.3319,110.76,104.8117,110.5063,2088700.0],["2021-02-24",109.0654,113.0822,107.8021,112.6776,1405100.0],["2021-02-25",113.3684,115.816,109.7267,110.8616,1129800.0],["2021-02-26",112.4111,113.477,107.6048,107.6048,1028600.0],["2021-03-01",108.5621,109.9931,106.6474,108.7693,885200.0],["2021-03-02",108.4239,108.4239,102.8774,103.6077,1093400.0],["2021-03-03",103.4597,103.6274,95.9787,95.9787,2142800.0],["2021-03-04",96.1268,99.587,91.3007,93.9062,2335100.0],["2021-03-05",94.4293,95.5741,90.0276,94.9425,1693600.0],["2021-03-08",93.5904,94.449,89.1097,89.1097,1521400.0],["2021-03-09",92.8798,96.6499,92.3469,95.2188,1315900.0],["2021-03-10",99.4695,100.6568,95.811,96.7387,1376800.0],["2021-03-11",99.1863,101.6536,98.9297,101.2588,1062000.0],["2021-03-12",98.0414,101.9299,97.7157,101.9299,788600.0],["2021-03-15",102.6306,106.7363,100.7081,106.4698,1365500.0],["2021-03-16",107.8298,109.5293,103.3314,106.6869,1377300.0],["2021-03-17",104.3578,106.3908,101.4562,105.2657,920700.0],["2021-03-18",103.0254,103.5386,101.6832,102.2951,700800.0],["2021-03-19",103.134,106.3908,101.4759,106.1836,1145600.0],["2021-03-22",105.2361,107.2791,104.9302,105.6013,631800.0],["2021-03-23",105.927,105.9467,98.8014,98.8014,1210400.0],["2021-03-24",98.9297,100.1535,92.1692,92.8206,2204100.0],["2021-03-25",92.8699,96.1761,91.7162,93.8865,1299400.0],["2021-03-26",96.2255,96.265,92.5936,94.5082,910400.0],["2021-03-29",96.265,97.5776,92.5344,94.6563,1066200.0],["2021-03-30",98.4954,105.0841,97.3111,103.0748,3464000.0],["2021-03-31",108.0361,109.549,105.7,107.7627,2178900.0],["2021-04-01",109.0654,112.5887,109.0555,112.3815,2020700.0],["2021-04-05",112.5197,114.3553,108.5621,113.8619,1385300.0],["2021-04-06",114.1777,116.2108,112.6766,115.6186,1523000.0],["2021-04-07",114.2468,114.7304,110.7531,111.8387,1151000.0],["2021-04-08",111.7893,114.7797,111.0294,112.9934,1001500.0],["2021-04-09",113.4474,121.8856,113.2204,120.5434,4192600.0],["2021-04-12",118.9742,120.6519,116.7437,119.9315,1620200.0],["2021-04-13",123.366,129.1,123.139,127.9453,4187500.0],["2021-04-14",129.0902,130.8667,127.521,130.8667,3349400.0],["2021-04-15",128.3006,138.9496,126.4847,138.8805,3705500.0],["2021-04-16",139.6405,150.3289,139.6405,149.5591,4624300.0],["2021-04-19",145.0488,154.7602,144.8711,147.526,3426400.0],["2021-04-20",143.5684,155.2438,138.9693,154.1384,3219500.0],["2021-04-21",152.8159,159.9514,150.1315,159.685,2416900.0],["2021-04-22",162.8333,173.6993,162.6457,166.7415,4728100.0],["2021-04-23",172.0581,175.3277,168.7844,170.7385,3102300.0],["2021-04-26",165.5976,172.4854,159.4283,172.367,3087500.0],["2021-04-27",171.1037,173.5809,167.0514,170.5806,2061900.0],["2021-04-28",169.7319,174.8738,167.0869,173.4723,1507200.0],["2021-04-29",178.2195,182.3152,174.933,177.3016,2072700.0],["2021-04-30",180.9039,191.316,178.3181,185.8188,3505800.0],["2021-05-03",199.6062,208.8833,193.4379,206.1693,5707900.0],["2021-05-04",209.7222,210.3637,167.0869,174.5678,12101100.0],["2021-05-05",182.9863,193.5129,159.1125,168.5377,9146800.0],["2021-05-06",144.1507,169.643,143.1046,165.8039,9970500.0],["2021-05-07",180.9444,183.4008,173.1072,181.3085,4463100.0],["2021-05-10",198.1751,200.297,182.1474,199.7049,7286900.0],["2021-05-11",184.1706,199.8529,182.5817,195.4315,4662600.0],["2021-05-12",194.0794,195.5983,183.2331,183.6969,3200900.0],["2021-05-13",185.8671,187.467,170.4622,178.4267,3054100.0],["2021-05-14",181.0914,192.224,179.1866,190.2501,2980600.0],["2021-05-17",190.2205,197.9778,189.273,195.7078,2024500.0],["2021-05-18",192.9346,194.8689,187.763,191.9575,1839100.0],["2021-05-19",187.5163,196.6355,184.2792,196.4776,1838100.0],["2021-05-20",196.5664,206.2877,195.7078,201.0471,3272900.0],["2021-05-21",201.4616,202.5078,192.8753,193.1319,1525900.0],["2021-05-24",194.9281,197.3738,190.7534,192.3424,1222000.0],["2021-05-25",191.918,197.5238,191.1679,194.9183,1444900.0],["2021-05-26",195.017,200.8398,194.9252,199.7246,1545300.0],["2021-05-27",196.448,200.8349,193.6155,195.1157,1324700.0],["2021-05-28",196.5072,205.8732,196.4974,201.3333,2283100.0],["2021-06-01",201.8959,207.0575,201.807,203.4453,1661900.0],["2021-06-02",203.5638,217.0649,202.5176,216.532,2823300.0],["2021-06-03",215.4464,218.1111,210.6104,212.4955,1527700.0],["2021-06-04",215.7622,231.9281,214.1634,230.2404,3226800.0],["2021-06-07",235.4415,249.4757,234.3954,235.0369,4361700.0],["2021-06-08",235.6685,237.4588,208.4984,217.5683,4125100.0],["2021-06-09",222.0785,243.4554,219.8876,238.3333,3627300.0],["2021-06-10",236.8627,244.4226,228.0297,236.6851,2853300.0],["2021-06-11",235.8422,236.6456,230.5562,235.4317,1123100.0],["2021-06-14",237.4055,237.7707,209.6235,217.6966,4425200.0],["2021-06-15",221.21,221.4064,210.3341,215.3181,2041100.0],["2021-06-16",208.7353,212.1599,196.8921,201.1853,3931600.0],["2021-06-17",207.1562,213.4725,205.8337,211.4,2107700.0],["2021-06-18",209.1399,214.2621,208.755,209.6432,2256100.0],["2021-06-21",214.2246,223.7168,211.9625,223.1346,1849800.0],["2021-06-22",225.2703,233.4598,224.8222,233.3986,2032700.0],["2021-06-23",230.8227,234.8889,216.8281,226.5,2707800.0],["2021-06-24",228.0791,229.9246,222.8582,224.8123,1553200.0],["2021-06-25",225.513,228.8686,222.6806,227.0132,1175000.0],["2021-06-28",227.5461,230.6845,219.8382,225.4538,1508700.0],["2021-06-29",223.3418,228.9377,220.0948,225.0788,1669900.0],["2021-06-30",225.0196,227.9705,218.3776,220.9534,1763900.0],["2021-07-01",221.5653,224.4077,217.2258,221.0719,943600.0],["2021-07-02",221.9502,224.0327,215.2786,221.0719,967600.0],["2021-07-06",210.6351,213.6008,206.416,210.7091,2051000.0],["2021-07-07",208.7353,208.834,200.3464,203.2381,1427300.0],["2021-07-08",193.1122,206.0123,191.5035,205.2119,2013200.0],["2021-07-09",213.4133,214.7555,205.7745,214.5581,2065300.0],["2021-07-12",214.5315,217.4795,211.701,212.8705,1092000.0],["2021-07-13",211.627,211.627,204.0967,205.1231,1794600.0],["2021-07-14",205.2119,212.0908,202.0044,209.2287,1526000.0],["2021-07-15",210.0874,219.2747,209.3077,218.19,2889300.0],["2021-07-16",222.1378,230.1911,219.4435,228.4442,5050000.0],["2021-07-19",225.0196,244.0772,223.4504,239.4682,5147300.0],["2021-07-20",237.7806,249.2585,229.7963,241.9651,6604900.0],["2021-07-21",241.748,258.3481,238.9057,256.2164,5335300.0],["2021-07-22",266.0363,280.2086,261.1412,277.307,5589800.0],["2021-07-23",283.2809,288.5136,263.5394,278.2742,4456600.0],["2021-07-26",285.7156,293.8381,273.0632,282.518,4025300.0],["2021-07-27",289.1699,292.5847,268.625,280.2875,4318800.0],["2021-07-28",285.2222,311.0402,278.8072,309.3526,4880600.0],["2021-07-29",323.5081,324.4032,299.4932,308.5038,4094200.0],["2021-07-30",310.8922,326.6732,304.2107,324.0578,4033800.0],["2021-08-02",340.7468,349.0172,328.8247,335.7628,5016300.0],["2021-08-03",336.5523,349.4514,332.3973,347.2111,4139900.0],["2021-08-04",356.281,428.228,349.1653,409.0224,13700500.0],["2021-08-05",401.1862,412.8418,370.1967,399.6269,7334000.0],["2021-08-06",390.8235,397.88,363.298,383.9249,5695200.0],["2021-08-09",402.8936,453.8685,398.2748,441.3838,12022600.0],["2021-08-10",452.013,457.9346,405.9926,411.0555,8240500.0],["2021-08-11",408.4895,412.5359,331.8052,354.4947,14583700.0],["2021-08-12",375.0326,386.4514,351.3562,369.1308,7258200.0],["2021-08-13",382.0793,384.9019,362.4986,372.3877,3690400.0],["2021-08-16",363.3612,365.0054,315.8663,338.615,7979400.0],["2021-08-17",317.7908,362.1533,315.817,361.4821,8101600.0],["2021-08-18",363.6435,369.9006,342.4936,359.2319,4801600.0],["2021-08-19",344.1418,350.6555,326.6337,327.4726,4638900.0],["2021-08-20",331.9532,351.8398,328.647,344.122,3978700.0],["2021-08-23",368.6344,382.9281,365.3608,377.1052,6934500.0],["2021-08-24",372.3975,375.0129,349.5699,363.3869,4767500.0],["2021-08-25",356.0639,371.6179,346.4117,371.1145,2990600.0],["2021-08-26",366.1503,372.663,361.2255,365.1535,1927500.0],["2021-08-27",363.9692,365.4792,350.1818,353.7939,2332600.0],["2021-08-30",346.4117,355.6197,338.308,340.4901,3010000.0],["2021-08-31",335.8121,344.7734,322.8242,324.8868,3327500.0],["2021-09-01",329.8807,332.1013,322.232,328.1536,2632200.0],["2021-09-02",330.4827,337.2955,322.3899,324.2354,2113100.0],["2021-09-03",324.196,329.9399,316.5177,329.93,2238400.0],["2021-09-07",330.1669,343.4312,327.9513,342.0791,2478000.0],["2021-09-08",341.6843,348.1981,330.8775,331.8447,2354600.0],["2021-09-09",333.8679,348.8593,332.2789,346.7868,3210700.0],["2021-09-10",355.2941,358.5509,342.9575,344.6254,3037800.0],["2021-09-13",343.6395,347.3098,318.2547,322.8636,3963800.0],["2021-09-14",321.9063,341.3981,321.7681,330.5024,2850000.0],["2021-09-15",333.6902,353.0834,333.0882,350.6062,4545800.0],["2021-09-16",345.8097,369.95,340.4902,367.7787,4606800.0],["2021-09-17",365.8937,365.9529,340.3026,354.4848,5646200.0],["2021-09-20",336.7447,349.0172,329.0023,334.5785,3322100.0],["2021-09-21",340.2632,345.3557,332.6342,336.8879,2455400.0],["2021-09-22",338.3219,340.0658,332.2888,334.8252,1480000.0],["2021-09-23",338.5163,355.2941,336.9767,348.3757,2824400.0],["2021-09-24",345.4248,346.3328,328.0549,329.1208,2603100.0],["2021-09-27",330.9772,334.0751,301.5164,303.0757,4089300.0],["2021-09-28",289.8607,293.0189,271.4052,272.9053,5854400.0],["2021-09-29",283.2483,288.9824,271.9776,273.8133,2776300.0],["2021-09-30",274.5042,278.8071,265.3158,269.4214,2632600.0],["2021-10-01",247.7189,255.8512,227.023,251.4594,6885400.0],["2021-10-04",231.859,249.071,230.4477,245.6464,3719000.0],["2021-10-05",250.6323,254.6274,245.6661,246.8504,2038500.0],["2021-10-06",243.7317,245.2911,230.6944,233.0532,2434200.0],["2021-10-07",232.7176,249.2881,229.0265,243.3468,2585500.0],["2021-10-08",248.7355,254.5287,240.0209,242.7349,1916100.0],["2021-10-11",240.8104,247.7683,237.82,239.8432,1244400.0],["2021-10-12",244.4917,245.1726,236.991,240.5834,1292000.0],["2021-10-13",243.8403,247.6992,241.3039,246.1398,1437700.0],["2021-10-14",249.8211,253.976,245.7451,247.0577,1708700.0],["2021-10-15",249.4954,249.4954,242.0737,244.4423,1654000.0],["2021-10-18",242.1329,257.7165,241.827,257.677,2011900.0],["2021-10-19",269.4313,278.3137,258.5751,259.414,3854500.0],["2021-10-20",265.2172,270.3887,261.5359,265.8982,2029200.0],["2021-10-21",272.9843,283.05,271.4348,282.6167,2558800.0],["2021-10-22",290.9266,291.9481,264.546,274.7015,3558900.0],["2021-10-25",275.0341,291.6471,275.0341,291.0648,2853000.0],["2021-10-26",291.6471,300.3716,286.8309,288.5679,2272400.0],["2021-10-27",290.6898,294.0552,274.2081,275.1259,1914300.0],["2021-10-28",278.8072,284.936,273.4778,280.2678,1468500.0],["2021-10-29",280.0408,281.1265,269.4313,275.0865,1462600.0],["2021-11-01",278.3137,279.2019,265.7155,270.7341,1798700.0],["2021-11-02",278.3926,286.9888,272.7573,285.6959,2469800.0],["2021-11-03",289.693,293.0683,279.0835,291.5484,2416800.0],["2021-11-04",280.0704,282.2614,260.1838,270.3591,5055900.0],["2021-11-05",237.3266,242.7843,204.7974,213.8081,11684300.0],["2021-11-08",229.1449,239.9025,225.6315,239.4287,4834300.0],["2021-11-09",248.3703,249.6928,220.6475,223.4109,5541700.0],["2021-11-10",230.1121,241.5408,226.648,232.3228,4053700.0],["2021-11-11",234.3362,236.6555,225.4874,232.8064,2266200.0],["2021-11-12",230.4477,235.2145,228.7008,235.027,1734700.0],["2021-11-15",238.5602,247.6005,236.3396,247.2057,2629200.0],["2021-11-16",243.8107,258.9502,240.8696,254.6768,3291700.0],["2021-11-17",260.1937,268.5914,256.2065,268.4444,2897300.0],["2021-11-18",273.6514,277.3761,262.0886,270.4775,2635700.0],["2021-11-19",274.0501,286.219,271.5838,285.9624,4140100.0],["2021-11-22",294.1046,317.9882,288.6271,317.5046,5616400.0],["2021-11-23",304.1712,307.5366,287.7783,304.8028,4343100.0],["2021-11-24",291.1438,302.8093,288.0349,300.7762,2393500.0],["2021-11-26",333.0191,367.6208,330.6554,343.4509,11029000.0],["2021-11-29",364.6699,369.6835,342.3752,357.7811,6067600.0],["2021-11-30",331.21,354.5736,322.8537,347.142,4732500.0],["2021-12-01",331.2624,342.2666,326.3376,330.1077,3708300.0],["2021-12-02",306.9346,330.6209,303.0461,329.1306,4120100.0],["2021-12-03",333.5817,341.6646,323.7321,339.5624,3325600.0],["2021-12-06",313.4187,317.6526,272.8363,276.1721,6780100.0],["2021-12-07",283.9589,298.7332,280.8205,298.7332,3478200.0],["2021-12-08",304.6153,308.869,283.4753,288.1237,3983300.0],["2021-12-09",294.1637,295.0915,279.6362,280.4948,1979800.0],["2021-12-10",265.2073,268.0102,249.5842,254.3116,5059600.0],["2021-12-13",263.6499,283.2483,260.7464,274.5831,4028700.0],["2021-12-14",268.4444,274.2673,257.5981,273.152,2172500.0],["2021-12-15",268.2273,285.9131,267.9608,283.2977,2795300.0],["2021-12-16",284.5047,285.538,273.379,279.9717,2091900.0],["2021-12-17",275.9451,284.1691,268.1286,283.5247,2499300.0],["2021-12-20",295.4961,298.3878,271.4052,271.6322,2669500.0],["2021-12-21",271.8,278.294,263.115,267.9115,2768800.0],["2021-12-22",269.8755,270.9601,252.17,256.3052,3092400.0],["2021-12-23",254.9531,256.1275,246.7813,251.9528,2604500.0],["2021-12-27",249.9297,256.5026,246.959,251.5087,1514800.0],["2021-12-28",247.0774,253.1322,235.1553,238.2444,2551600.0],["2021-12-29",232.0465,241.1065,228.7008,237.4647,2713700.0],["2021-12-30",235.8955,255.4367,234.8889,253.453,2353500.0],["2021-12-31",250.2455,260.4997,248.0841,254.43,1159100.0],["2022-01-03",250.5514,252.7917,228.4738,228.8193,3776400.0],["2022-01-04",228.7798,230.4674,217.1242,221.1607,3403800.0],["2022-01-05",227.4573,227.5757,208.2714,208.6662,3098300.0],["2022-01-06",211.6763,214.6539,195.4117,211.9329,2753800.0],["2022-01-07",210.9065,214.8838,206.5344,209.0708,1201400.0],["2022-01-10",201.7774,227.3389,198.9153,226.9934,3737700.0],["2022-01-11",220.0159,221.2989,210.2354,212.9791,2614100.0],["2022-01-12",213.9462,218.6786,210.946,217.9828,1806600.0],["2022-01-13",214.2522,217.3215,200.2082,200.3365,2252700.0],["2022-01-14",193.0036,203.544,192.0661,193.4379,2863800.0],["2022-01-18",180.8743,180.8743,165.873,167.0178,4740300.0],["2022-01-19",169.3963,173.423,158.5006,159.5468,3528300.0],["2022-01-20",164.2347,164.6097,153.6943,154.4838,3282700.0],["2022-01-21",151.8389,152.8455,143.904,145.5719,4395500.0],["2022-01-24",140.1339,150.0032,133.3636,149.0064,5811000.0],["2022-01-25",155.4264,164.3235,150.5638,154.4444,4071000.0],["2022-01-26",161.3923,165.4881,157.0202,158.5993,2688100.0],["2022-01-27",159.8132,162.3201,150.7829,152.5199,2477500.0],["2022-01-28",151.9869,160.1093,148.6215,160.0995,1432400.0],["2022-01-31",163.83,170.4326,160.3857,169.8306,1860200.0],["2022-02-01",179.7985,181.2098,171.8834,177.2523,1933300.0],["2022-02-02",178.634,181.7231,172.9295,177.7951,1823300.0],["2022-02-03",170.0961,176.7855,169.0183,172.7321,1405300.0],["2022-02-04",173.4723,175.0416,170.0388,174.2619,880600.0],["2022-02-07",173.2947,174.5629,168.8634,170.551,1494100.0],["2022-02-08",160.2278,163.6416,154.1976,157.5137,3091900.0],["2022-02-09",160.7706,171.5972,158.8066,171.0642,1874500.0],["2022-02-10",162.8826,173.571,161.7378,165.3499,1205500.0],["2022-02-11",165.7348,171.9228,165.5868,168.7153,1439800.0],["2022-02-14",161.5305,163.6524,151.75,152.51,3229500.0],["2022-02-15",153.8127,162.6161,153.6647,161.3035,1214500.0],["2022-02-16",159.8132,166.0802,156.0333,163.3267,1101600.0],["2022-02-17",161.2897,164.817,155.0365,155.303,886700.0],["2022-02-18",154.8983,157.2571,149.6183,154.8885,1016300.0],["2022-02-22",147.5359,151.9573,144.9304,147.9306,1492000.0],["2022-02-23",150.3387,150.4473,139.1272,139.3148,1512400.0],["2022-02-24",138.318,152.4113,136.7547,152.0461,2106200.0],["2022-02-25",155.0563,156.6156,147.674,148.6511,1232800.0],["2022-02-28",145.1278,150.4572,144.6639,148.8386,1388600.0],["2022-03-01",148.3057,151.9474,144.2198,144.8119,969000.0],["2022-03-02",143.1046,146.095,138.6436,145.0291,1034300.0],["2022-03-03",145.6311,145.7298,137.9725,140.4004,960200.0],["2022-03-04",135.298,137.7011,132.7616,134.4788,1653800.0],["2022-03-07",131.4391,134.8242,122.8429,124.5997,1674900.0],["2022-03-08",122.2804,131.9227,119.7341,126.4847,1617100.0],["2022-03-09",133.5511,142.244,132.3471,138.3772,1519600.0],["2022-03-10",137.5975,137.8541,132.7912,135.4756,799500.0],["2022-03-11",141.3774,143.3513,133.8373,133.8669,1074600.0],["2022-03-14",137.5284,158.2046,136.877,149.9341,3920800.0],["2022-03-15",151.2467,153.5463,139.2161,143.144,2564400.0],["2022-03-16",145.4732,162.2806,145.4732,161.7772,3034400.0],["2022-03-17",162.1917,164.3235,158.244,162.8431,1578500.0],["2022-03-18",163.5833,177.4891,163.2675,172.1795,2969600.0],["2022-03-21",172.8802,176.1666,166.9783,167.8962,1535700.0],["2022-03-22",167.1659,172.6334,161.8562,172.3472,1718700.0],["2022-03-23",169.4753,170.3734,162.8826,164.1557,1198600.0],["2022-03-24",164.5209,169.8602,162.5668,168.1824,1365100.0],["2022-03-25",166.9882,168.7153,157.4249,158.9941,1528200.0],["2022-03-28",162.3003,166.248,157.7259,164.1755,1458100.0],["2022-03-29",167.1856,173.1674,164.3827,170.1365,2110800.0],["2022-03-30",182.1869,186.6024,171.8143,172.4953,4050100.0],["2022-03-31",170.7385,172.2781,166.4859,168.3304,1824500.0],["2022-04-01",167.2843,177.3509,165.0144,176.443,2418500.0],["2022-04-04",178.7721,183.8055,178.3576,183.8055,2349000.0],["2022-04-05",181.2592,183.2627,177.7063,178.4563,1880600.0],["2022-04-06",173.4526,174.1385,160.1587,164.4715,2276900.0],["2022-04-07",165.3203,167.8093,159.2606,166.8994,1505400.0],["2022-04-08",165.3499,171.3504,165.1821,168.0343,886200.0],["2022-04-11",163.9287,169.8503,162.4878,168.3206,1069600.0],["2022-04-12",164.9453,170.0872,161.9549,166.9191,1562000.0],["2022-04-13",166.1987,178.6734,165.271,177.0351,1947500.0],["2022-04-14",175.841,179.3149,172.0512,172.9986,875400.0],["2022-04-18",172.6926,172.6926,155.9544,157.4841,1245200.0],["2022-04-19",157.6223,159.833,152.1349,157.6519,1417300.0],["2022-04-20",156.1517,156.8228,149.8354,151.6711,1012000.0],["2022-04-21",150.8322,153.5956,145.5225,145.9074,1175500.0],["2022-04-22",145.7396,149.2531,142.7394,143.1736,1052100.0],["2022-04-25",143.9829,153.9213,143.6967,153.0725,1237300.0],["2022-04-26",149.036,153.3785,144.5998,146.016,970300.0],["2022-04-27",145.2758,148.5524,141.3577,142.5519,835600.0],["2022-04-28",142.6999,145.5423,135.7125,141.5255,1115900.0],["2022-04-29",141.1603,146.8351,136.502,136.9659,783500.0],["2022-05-02",137.8442,147.447,137.6962,144.131,1150500.0],["2022-05-03",144.279,149.4702,142.848,147.2793,989600.0],["2022-05-04",148.8682,150.8914,141.2195,149.8551,1451100.0],["2022-05-05",146.4996,147.8616,138.4759,140.0648,1221300.0],["2022-05-06",138.9496,139.4529,131.8733,134.39,1404000.0],["2022-05-09",137.7456,144.2198,136.6895,138.4857,2528900.0],["2022-05-10",137.5185,145.335,137.4791,142.542,2259500.0],["2022-05-11",140.6965,153.2502,140.1931,142.2755,2390800.0],["2022-05-12",141.2689,156.053,140.8938,155.9346,2227200.0],["2022-05-13",157.9085,162.8431,154.622,156.7636,1722900.0],["2022-05-16",155.6681,157.3558,148.1823,149.2235,1266400.0],["2022-05-17",152.5889,159.1027,151.5329,157.7111,1058400.0],["2022-05-18",155.1451,158.698,153.6736,155.0069,840400.0],["2022-05-19",156.7143,168.0245,156.4972,165.6756,1821900.0],["2022-05-20",165.8927,167.0474,157.8177,160.8693,1198000.0],["2022-05-23",164.2149,164.3136,159.0336,161.0864,785700.0],["2022-05-24",158.8362,159.9909,151.7402,152.4804,1103100.0],["2022-05-25",152.1843,155.8162,148.5919,152.6481,672900.0],["2022-05-26",153.8127,157.1781,151.6316,156.0827,664200.0],["2022-05-27",157.7851,165.4881,155.5695,164.7775,1071500.0],["2022-05-31",161.6588,165.6756,160.8199,161.2246,1047700.0],["2022-06-01",162.8431,164.738,157.0992,159.379,583000.0],["2022-06-02",160.56,163.403,155.86,158.36,1033300.0],["2022-06-03",158.12,159.5,152.14,157.7,917400.0],["2022-06-06",159.2,162.13,157.752,159.31,812000.0],["2022-06-07",157.05,162.09,156.99,160.12,690700.0],["2022-06-08",159.28,163.73,158.73,161.73,870800.0],["2022-06-09",161.91,162.15,149.18,149.27,1141100.0],["2022-06-10",148.2,150.185,140.16,143.85,1171300.0],["2022-06-13",140.0,142.64,133.41,133.62,997100.0],["2022-06-14",135.59,138.85,132.81,134.82,832600.0],["2022-06-15",135.84,139.47,133.68,137.99,1453400.0],["2022-06-16",134.78,134.78,126.62,129.15,1323000.0],["2022-06-17",130.2,131.5,125.07,125.14,2202400.0],["2022-06-21",130.2,131.02,122.39,123.25,2106300.0],["2022-06-22",122.0,127.27,117.08,123.66,1970100.0],["2022-06-23",123.66,132.87,122.69,132.29,1039000.0],["2022-06-24",133.0,134.285,129.22,134.04,1020200.0],["2022-06-27",140.24,144.28,138.08,143.71,1870600.0],["2022-06-28",141.21,144.368,138.91,139.82,902800.0],["2022-06-29",139.64,143.25,137.01,141.98,1054400.0],["2022-06-30",146.525,153.8,142.1,149.1,2495600.0],["2022-07-01",148.0,157.5,147.2,157.5,1335200.0],["2022-07-05",151.37,162.82,151.08,161.03,1651300.0],["2022-07-06",157.06,160.66,155.25,160.2,867200.0],["2022-07-07",159.93,169.39,159.34,167.97,1100000.0],["2022-07-08",165.5,172.75,165.5,170.13,861100.0],["2022-07-11",167.95,171.423,166.08,166.47,886000.0],["2022-07-12",164.69,165.989,160.42,161.42,750000.0],["2022-07-13",161.04,169.95,160.02,166.62,949400.0],["2022-07-14",164.68,164.68,154.44,154.46,1083400.0],["2022-07-15",155.58,161.545,153.83,161.44,669100.0],["2022-07-18",163.0,165.0,159.52,161.03,678300.0],["2022-07-19",162.73,165.5,160.0,164.73,516500.0],["2022-07-20",164.47,167.67,161.77,164.08,466000.0],["2022-07-21",164.46,169.74,162.875,165.87,654100.0],["2022-07-22",164.12,166.53,159.245,160.16,618700.0],["2022-07-25",161.75,163.35,159.17,162.37,404500.0],["2022-07-26",160.24,162.35,157.33,159.72,431100.0],["2022-07-27",159.51,159.51,153.87,155.88,852700.0],["2022-07-28",157.98,165.11,154.04,164.92,1082200.0],["2022-07-29",164.25,165.81,161.07,165.15,587000.0],["2022-08-01",163.59,169.84,163.05,163.48,746300.0],["2022-08-02",161.38,166.2,161.01,165.77,640800.0],["2022-08-03",168.74,179.0,168.74,178.23,1932200.0],["2022-08-04",177.5,180.88,174.34,180.44,992400.0],["2022-08-05",179.63,185.09,177.63,183.11,1579800.0],["2022-08-08",167.0,170.93,162.24,169.3,3613100.0],["2022-08-09",164.04,167.44,156.825,157.21,1766200.0],["2022-08-10",162.24,162.3,156.62,160.92,1168300.0],["2022-08-11",161.32,165.83,158.48,158.59,653900.0],["2022-08-12",160.5,161.6,158.58,160.35,500500.0],["2022-08-15",162.0,163.73,160.41,162.48,608700.0],["2022-08-16",162.29,165.42,158.23,160.37,718700.0],["2022-08-17",157.25,159.14,150.45,152.04,1133400.0],["2022-08-18",151.72,152.17,146.71,147.61,1414100.0],["2022-08-19",145.45,149.75,145.43,147.92,919900.0],["2022-08-22",146.75,150.5,145.82,148.3,727500.0],["2022-08-23",148.5,150.19,146.41,147.25,577000.0],["2022-08-24",148.0,149.0,145.89,146.24,593000.0],["2022-08-25",149.02,149.21,145.71,148.56,564800.0],["2022-08-26",145.34,148.78,142.31,142.6,983900.0],["2022-08-29",140.0,146.13,139.03,144.63,650000.0],["2022-08-30",146.39,147.97,145.04,147.08,483200.0],["2022-08-31",148.0,150.1,144.31,144.64,644400.0],["2022-09-01",145.62,147.97,143.86,147.81,588300.0],["2022-09-02",148.57,150.04,146.38,147.9,510900.0],["2022-09-06",146.14,146.6,138.47,138.58,1056100.0],["2022-09-07",137.16,144.57,137.12,144.11,488300.0],["2022-09-08",142.74,147.74,142.34,147.2,615200.0],["2022-09-09",147.51,152.675,146.98,150.91,784200.0],["2022-09-12",150.28,152.197,148.06,148.27,486900.0],["2022-09-13",144.18,146.0,140.68,141.05,867500.0],["2022-09-14",142.3,146.75,141.33,146.55,729000.0],["2022-09-15",145.68,145.68,143.16,144.14,532500.0],["2022-09-16",141.51,146.14,141.5,145.76,707300.0],["2022-09-19",142.23,142.79,131.515,133.22,1475600.0],["2022-09-20",128.0,137.22,127.53,133.46,1413600.0],["2022-09-21",131.99,134.0,128.14,128.24,880400.0],["2022-09-22",127.72,131.71,126.56,130.0,1038900.0],["2022-09-23",127.84,129.66,126.8,128.35,997000.0],["2022-09-26",126.8,132.5,126.61,127.65,1062300.0],["2022-09-27",128.0,133.41,128.0,130.3,994200.0],["2022-09-28",129.67,135.62,129.67,133.79,932600.0],["2022-09-29",132.85,135.31,131.65,133.6,632700.0],["2022-09-30",133.03,136.25,133.03,134.88,735100.0],["2022-10-03",135.24,138.2,135.02,136.68,497100.0],["2022-10-04",139.08,140.65,136.66,137.57,594200.0],["2022-10-05",136.5,138.56,135.51,137.19,508400.0],["2022-10-06",135.63,139.11,135.63,137.53,591400.0],["2022-10-07",136.45,138.0,134.34,134.71,767100.0],["2022-10-10",134.73,137.16,133.1,135.29,615300.0],["2022-10-11",134.3,135.12,127.49,129.49,641400.0],["2022-10-12",133.89,140.458,133.46,136.65,1167300.0],["2022-10-13",133.65,142.09,132.098,140.01,724300.0],["2022-10-14",139.89,140.45,135.01,135.62,489700.0],["2022-10-17",137.2,139.56,134.2,138.94,651400.0],["2022-10-18",139.5,139.5,132.83,133.68,859400.0],["2022-10-19",131.85,132.335,122.39,122.66,1181400.0],["2022-10-20",122.63,124.55,118.31,118.43,1083700.0],["2022-10-21",122.0,131.85,121.14,131.64,1623100.0],["2022-10-24",130.63,135.0,128.32,134.99,778000.0],["2022-10-25",133.98,139.88,133.74,135.27,707200.0],["2022-10-26",135.2,140.8,134.98,137.09,743800.0],["2022-10-27",136.17,136.45,133.25,135.58,465400.0],["2022-10-28",134.55,138.66,133.5,137.65,572200.0],["2022-10-31",137.77,141.0,136.92,137.64,751600.0],["2022-11-01",143.89,150.0,141.13,144.08,945000.0],["2022-11-02",143.9,145.68,140.54,141.52,591500.0],["2022-11-03",134.5,145.49,133.95,145.25,1120100.0],["2022-11-04",156.29,156.8,147.35,154.31,2179200.0],["2022-11-07",152.77,161.54,150.251,160.72,2009800.0],["2022-11-08",157.28,163.34,156.59,160.94,895800.0],["2022-11-09",158.55,162.03,158.55,159.58,810600.0],["2022-11-10",152.26,157.25,152.0,156.92,1807400.0],["2022-11-11",152.39,155.015,146.79,154.51,1481000.0],["2022-11-14",152.03,161.74,152.03,160.37,1267800.0],["2022-11-15",161.0,164.81,160.3,163.73,940300.0],["2022-11-16",163.9,167.08,163.31,164.9,864200.0],["2022-11-17",162.51,166.34,159.37,166.26,557100.0],["2022-11-18",165.77,167.065,164.545,166.39,647100.0],["2022-11-21",163.09,165.035,158.12,158.41,800300.0],["2022-11-22",154.98,159.13,151.5,158.73,1032700.0],["2022-11-23",157.5,158.76,155.09,156.23,606200.0],["2022-11-25",155.21,157.12,154.11,154.85,348300.0],["2022-11-28",157.0,166.41,156.51,161.49,1214800.0],["2022-11-29",162.11,165.51,159.42,163.61,935500.0],["2022-11-30",164.31,167.293,163.2,167.02,1062100.0],["2022-12-01",167.51,170.38,165.17,169.47,759200.0],["2022-12-02",167.11,169.89,166.7,169.74,721300.0],["2022-12-05",168.46,171.36,165.36,166.71,989800.0],["2022-12-06",166.0,166.0,158.36,161.62,1167100.0],["2022-12-07",159.56,165.97,159.51,162.63,600100.0],["2022-12-08",163.23,171.9,162.385,171.81,1158900.0],["2022-12-09",171.72,173.0,169.29,170.3,819700.0],["2022-12-12",171.19,171.28,164.81,166.62,1111800.0],["2022-12-13",174.25,183.44,172.61,178.24,2030500.0],["2022-12-14",176.89,188.815,174.33,186.05,2011100.0],["2022-12-15",186.29,188.985,179.227,182.04,1577100.0],["2022-12-16",178.7,183.64,174.84,175.25,883100.0],["2022-12-19",175.96,177.75,167.7,168.56,927700.0],["2022-12-20",166.25,174.99,165.5,172.7,680000.0],["2022-12-21",172.6,178.62,170.99,178.15,819400.0],["2022-12-22",177.23,180.4,174.11,179.88,777300.0],["2022-12-23",179.68,179.98,173.106,175.97,760100.0],["2022-12-27",175.76,176.67,159.47,159.86,1286300.0],["2022-12-28",157.85,159.261,151.7,151.7,960000.0],["2022-12-29",152.97,156.244,152.7,153.11,573400.0],["2022-12-30",150.45,151.0,146.0,150.22,934900.0],["2023-01-03",152.94,155.295,148.5,148.65,739000.0],["2023-01-04",149.97,150.575,145.755,146.13,938800.0],["2023-01-05",145.1,146.4,143.6,145.67,856500.0],["2023-01-06",148.5,156.275,145.23,150.09,1068000.0],["2023-01-09",152.22,153.2,148.567,148.76,568000.0],["2023-01-10",150.03,154.24,149.31,153.67,678200.0],["2023-01-11",153.62,153.99,146.775,149.61,750200.0],["2023-01-12",149.35,149.92,146.25,149.41,416200.0],["2023-01-13",149.5,150.635,142.09,145.05,1287100.0],["2023-01-17",145.0,145.5,140.91,143.2,1160300.0],["2023-01-18",145.83,147.68,142.82,143.09,724900.0],["2023-01-19",143.0,144.108,139.66,139.94,1040400.0],["2023-01-20",141.0,143.41,139.05,142.79,1125400.0],["2023-01-23",142.33,144.93,141.791,143.73,725000.0],["2023-01-24",143.28,144.37,140.7,143.85,504000.0],["2023-01-25",143.05,144.69,141.625,142.73,580600.0],["2023-01-26",143.0,143.89,140.33,142.54,531200.0],["2023-01-27",141.48,143.94,140.957,143.66,436600.0],["2023-01-30",142.48,143.02,139.5,140.49,680800.0],["2023-01-31",138.05,144.73,138.05,143.41,1248600.0],["2023-02-01",142.02,144.475,139.28,143.05,746600.0],["2023-02-02",142.64,144.97,141.83,144.4,606800.0],["2023-02-03",142.91,145.22,141.86,142.06,379200.0],["2023-02-06",140.0,142.56,139.26,140.96,333700.0],["2023-02-07",140.0,142.14,138.87,142.115,375700.0],["2023-02-08",140.2,142.35,140.2,141.15,629900.0],["2023-02-09",141.15,144.19,140.46,140.54,633900.0],["2023-02-10",140.5,142.32,140.0,141.51,485700.0],["2023-02-13",141.49,143.7,141.2,143.0,466800.0],["2023-02-14",143.16,144.4,142.4,143.92,462800.0],["2023-02-15",142.5,147.66,142.12,147.62,633200.0],["2023-02-16",145.92,146.675,141.35,141.39,676500.0],["2023-02-17",140.05,140.28,137.33,138.62,814900.0],["2023-02-21",138.96,141.925,137.42,137.53,618200.0],["2023-02-22",137.72,138.51,134.18,134.63,865800.0],["2023-02-23",134.02,135.6,130.88,134.39,1027100.0],["2023-02-24",132.39,133.895,129.02,133.31,673800.0],["2023-02-27",134.0,134.13,130.0,130.86,663400.0],["2023-02-28",130.15,130.835,129.05,130.05,557100.0],["2023-03-01",128.29,130.55,126.52,127.48,804000.0],["2023-03-02",126.52,128.39,125.44,127.98,536300.0],["2023-03-03",128.45,131.8,128.445,130.77,507500.0],["2023-03-06",131.0,132.31,130.26,131.54,281700.0],["2023-03-07",131.02,131.84,129.02,129.02,404400.0],["2023-03-08",128.62,129.2,127.91,128.88,370200.0],["2023-03-09",128.99,130.22,127.17,127.29,693200.0],["2023-03-10",127.01,129.51,126.25,127.45,694400.0],["2023-03-13",124.59,131.235,124.59,129.77,514100.0],["2023-03-14",130.7,132.48,129.56,130.38,496700.0],["2023-03-15",128.28,130.56,128.28,129.94,578200.0],["2023-03-16",130.4,132.475,129.18,131.96,506400.0],["2023-03-17",130.82,132.29,129.52,129.64,794300.0],["2023-03-20",128.81,132.32,128.5,132.08,469900.0],["2023-03-21",132.24,134.77,132.0,133.33,534600.0],["2023-03-22",134.11,136.915,133.25,133.68,439500.0],["2023-03-23",134.895,135.9,128.0,129.39,837600.0],["2023-03-24",128.5,129.39,127.23,128.2,618700.0],["2023-03-27",123.2,128.09,119.98,123.6,1794600.0],["2023-03-28",124.05,125.37,122.19,123.0,783300.0],["2023-03-29",124.35,125.16,122.59,122.97,627000.0],["2023-03-30",122.85,123.785,121.26,122.57,775500.0],["2023-03-31",121.95,125.05,121.72,124.57,805400.0],["2023-04-03",124.15,129.71,124.15,129.53,665500.0],["2023-04-04",129.6,130.75,125.1,125.87,628300.0],["2023-04-05",126.0,127.09,125.14,125.6,333100.0],["2023-04-06",125.56,128.924,125.21,128.9,377200.0],["2023-04-10",128.11,128.51,125.96,127.71,323300.0],["2023-04-11",126.25,127.71,125.541,126.34,344000.0],["2023-04-12",126.62,128.49,125.76,125.81,358800.0],["2023-04-13",126.14,129.78,125.59,129.65,436500.0],["2023-04-14",129.1,131.52,128.14,129.66,313500.0],["2023-04-17",129.0,129.095,124.02,124.75,687900.0],["2023-04-18",125.0,125.0,122.44,123.19,513800.0],["2023-04-19",122.4,123.08,120.47,121.79,637600.0],["2023-04-20",120.76,122.583,120.39,120.94,350800.0],["2023-04-21",120.39,120.39,117.831,118.28,855600.0],["2023-04-24",113.84,117.4,111.53,116.93,1192000.0],["2023-04-25",116.0,116.5,114.0,114.25,509600.0],["2023-04-26",113.86,114.2,109.98,110.6,684000.0],["2023-04-27",110.08,111.88,109.43,111.72,553000.0],["2023-04-28",110.69,114.9,109.81,114.24,729800.0],["2023-05-01",112.5,113.33,111.46,111.99,436200.0],["2023-05-02",111.05,113.305,110.32,111.06,418000.0],["2023-05-03",109.98,111.19,108.96,110.12,512800.0],["2023-05-04",110.01,110.945,107.54,107.64,791800.0],["2023-05-05",107.445,109.58,106.64,108.43,1218300.0],["2023-05-08",113.02,113.02,107.64,108.05,1224000.0],["2023-05-09",105.92,106.18,101.98,104.68,1413000.0],["2023-05-10",103.0,104.69,101.31,102.6,1517900.0],["2023-05-11",101.5,102.86,100.08,102.58,1076800.0],["2023-05-12",102.99,106.04,102.6,105.24,801700.0],["2023-05-15",104.65,108.266,104.01,107.9,728900.0],["2023-05-16",106.77,107.32,105.08,105.6,487700.0],["2023-05-17",108.04,108.42,105.15,105.15,943400.0],["2023-05-18",105.25,105.6,103.95,104.95,604600.0],["2023-05-19",105.34,107.4,104.92,106.49,481000.0],["2023-05-22",106.49,108.88,106.1,107.5,574700.0],["2023-05-23",107.53,119.005,107.28,116.3,2473100.0],["2023-05-24",117.0,117.18,110.31,111.09,1149300.0],["2023-05-25",112.07,112.14,108.21,108.73,571200.0],["2023-05-26",109.01,109.38,104.59,105.27,897300.0],["2023-05-30",105.35,105.42,103.05,104.35,610700.0],["2023-05-31",104.59,106.1,103.84,105.08,393500.0],["2023-06-01",104.22,105.05,103.26,104.12,388100.0],["2023-06-02",107.46,109.61,106.53,108.13,941700.0],["2023-06-05",107.3,108.93,107.21,108.73,445300.0],["2023-06-06",108.69,110.47,107.25,109.85,503500.0],["2023-06-07",110.0,110.75,109.4,109.41,409900.0],["2023-06-08",109.84,110.0,108.46,108.97,642700.0],["2023-06-09",109.45,110.76,108.605,109.25,507100.0],["2023-06-12",108.51,110.65,108.51,109.79,481000.0],["2023-06-13",109.99,116.365,109.75,115.6,1091800.0],["2023-06-14",115.67,115.67,110.91,110.95,767200.0],["2023-06-15",111.06,113.75,110.51,113.0,901100.0],["2023-06-16",113.93,116.24,112.4,112.55,664500.0],["2023-06-20",111.84,112.2,109.48,109.94,639200.0],["2023-06-21",108.77,109.11,107.42,107.46,737900.0],["2023-06-22",107.48,108.21,106.87,107.31,398100.0],["2023-06-23",106.87,107.81,105.55,107.14,524500.0],["2023-06-26",107.0,108.91,106.72,106.93,439500.0],["2023-06-27",106.94,106.94,105.39,105.86,410600.0],["2023-06-28",105.79,106.93,104.72,106.9,512800.0],["2023-06-29",106.55,108.15,105.58,107.0,495100.0],["2023-06-30",107.43,108.67,106.97,107.93,465200.0],["2023-07-03",107.42,109.3,107.25,107.82,346200.0],["2023-07-05",107.68,112.37,107.5,109.08,816400.0],["2023-07-06",108.03,108.255,105.03,105.76,708800.0],["2023-07-07",105.66,107.64,105.51,106.86,327400.0],["2023-07-10",107.62,108.92,107.14,107.43,481300.0],["2023-07-11",106.99,108.72,106.74,107.9,455300.0],["2023-07-12",109.0,110.24,108.18,109.0,557700.0],["2023-07-13",109.89,110.305,108.96,109.51,543300.0],["2023-07-14",110.41,110.41,108.11,108.24,530600.0],["2023-07-17",107.95,108.77,106.94,107.21,498000.0],["2023-07-18",107.5,109.16,107.48,108.15,448100.0],["2023-07-19",108.1,110.19,107.9,109.13,632900.0],["2023-07-20",109.56,109.56,107.6,107.72,487200.0],["2023-07-21",107.5,109.53,106.58,108.59,680000.0],["2023-07-24",108.61,108.7,106.12,107.03,619600.0],["2023-07-25",106.67,109.65,106.67,106.86,627800.0],["2023-07-26",106.73,107.09,105.1,105.51,679700.0],["2023-07-27",106.48,106.67,104.76,105.0,507200.0],["2023-07-28",105.0,107.89,105.0,107.42,688000.0],["2023-07-31",107.6,109.975,107.08,108.87,610800.0],["2023-08-01",108.61,108.61,106.34,107.13,595400.0],["2023-08-02",105.5,106.53,104.67,104.98,607800.0],["2023-08-03",104.72,108.0,104.5,106.65,712800.0],["2023-08-04",106.64,107.95,105.88,106.48,655500.0],["2023-08-07",101.01,101.36,95.5,98.5,3212600.0],["2023-08-08",97.99,102.49,97.45,101.77,1131100.0],["2023-08-09",102.0,107.64,101.94,106.49,1196200.0],["2023-08-10",106.48,109.83,105.39,105.46,1059900.0],["2023-08-11",104.7,107.61,104.56,106.92,427000.0],["2023-08-14",106.81,107.79,105.05,107.44,417100.0],["2023-08-15",106.74,106.74,104.6,105.7,602700.0],["2023-08-16",104.91,109.0,104.51,107.96,648700.0],["2023-08-17",107.82,113.435,107.82,113.22,939400.0],["2023-08-18",111.05,112.13,109.9,110.36,680700.0],["2023-08-21",111.36,119.56,111.25,117.53,1727100.0],["2023-08-22",118.0,124.02,117.85,123.82,1588400.0],["2023-08-23",123.06,124.0,121.22,123.0,1000400.0],["2023-08-24",123.4,123.4,118.93,119.05,665700.0],["2023-08-25",119.05,119.4,115.04,117.61,775000.0],["2023-08-28",119.76,122.27,119.44,120.68,693600.0],["2023-08-29",120.08,122.62,119.94,122.56,502400.0],["2023-08-30",122.5,125.7,122.2,125.08,685400.0],["2023-08-31",125.74,125.83,120.49,120.93,603600.0],["2023-09-01",122.82,123.49,121.56,121.75,426800.0],["2023-09-05",121.87,122.95,121.01,122.0,517800.0],["2023-09-06",122.03,122.08,118.94,120.06,474100.0],["2023-09-07",118.67,120.025,118.38,119.73,409100.0],["2023-09-08",120.32,121.39,119.39,120.13,371500.0],["2023-09-11",119.54,119.78,116.55,117.95,626000.0],["2023-09-12",116.26,117.47,113.22,115.63,973600.0],["2023-09-13",116.57,117.98,112.42,113.25,791100.0],["2023-09-14",113.52,115.99,112.76,113.81,732300.0],["2023-09-15",114.0,114.55,112.87,113.06,544900.0],["2023-09-18",113.06,113.24,108.595,109.04,679400.0],["2023-09-19",109.03,111.195,108.78,110.43,319500.0],["2023-09-20",110.79,110.79,108.58,108.61,214300.0],["2023-09-21",107.27,108.47,106.25,106.43,314000.0],["2023-09-22",106.09,106.69,104.64,104.64,470600.0],["2023-09-25",104.0,104.07,102.48,103.12,400500.0],["2023-09-26",102.08,102.64,101.09,101.86,419100.0],["2023-09-27",101.49,103.449,100.9,103.12,330500.0],["2023-09-28",103.34,103.382,100.83,102.03,637800.0],["2023-09-29",102.39,110.5,102.39,108.64,1189000.0],["2023-10-02",109.25,113.04,108.07,112.75,1118200.0],["2023-10-03",111.31,112.005,107.72,109.33,692800.0],["2023-10-04",108.3,110.45,107.26,110.24,576500.0],["2023-10-05",109.76,111.43,107.595,109.85,498300.0],["2023-10-06",109.4,112.37,109.03,111.21,520200.0],["2023-10-09",109.57,110.405,107.5,109.31,450700.0],["2023-10-10",109.5,112.34,108.96,111.17,425200.0],["2023-10-11",111.57,112.52,110.248,110.94,281900.0],["2023-10-12",109.815,110.0,107.9,108.9,462200.0],["2023-10-13",107.78,108.0,103.01,103.58,859000.0],["2023-10-16",98.15,99.97,94.68,96.97,2557500.0],["2023-10-17",96.25,97.57,95.5,96.59,817300.0],["2023-10-18",95.85,96.164,93.99,94.38,821000.0],["2023-10-19",94.0,94.38,91.94,93.24,825100.0],["2023-10-20",91.88,92.32,90.15,90.91,875000.0],["2023-10-23",88.87,95.2,88.0,92.52,1352300.0],["2023-10-24",97.49,98.59,95.49,95.8,1008600.0],["2023-10-25",95.55,96.645,93.55,95.25,515000.0],["2023-10-26",96.19,97.93,95.73,96.64,512700.0],["2023-10-27",97.4,97.75,90.7,91.2,1011100.0],["2023-10-30",91.47,94.01,91.47,93.25,666800.0],["2023-10-31",91.71,94.26,91.71,93.54,554400.0],["2023-11-01",93.0,94.865,92.3,93.45,491000.0],["2023-11-02",90.2,92.72,88.66,92.49,984400.0],["2023-11-03",93.34,98.34,93.33,95.78,1099600.0],["2023-11-06",101.28,104.5,98.72,99.71,1425900.0],["2023-11-07",99.36,102.43,97.16,102.37,707300.0],["2023-11-08",102.5,102.585,98.69,99.62,432500.0],["2023-11-09",99.55,99.75,97.72,99.32,566300.0],["2023-11-10",99.3,100.58,97.77,99.56,392600.0],["2023-11-13",98.28,98.76,96.24,97.93,354900.0],["2023-11-14",99.08,101.72,98.79,100.66,363400.0],["2023-11-15",100.32,102.26,100.27,100.71,372700.0],["2023-11-16",99.9,100.13,98.26,99.7,370500.0],["2023-11-17",99.94,100.718,98.86,99.39,293300.0],["2023-11-20",99.07,99.69,98.76,98.83,400900.0],["2023-11-21",98.16,98.31,95.29,97.16,503200.0],["2023-11-22",97.21,98.34,96.5,97.96,363800.0],["2023-11-24",97.44,100.12,97.17,98.83,279400.0],["2023-11-27",99.94,99.94,96.424,96.86,492400.0],["2023-11-28",97.02,98.85,95.85,98.3,470700.0],["2023-11-29",98.8,102.023,98.8,99.25,426900.0],["2023-11-30",100.64,103.41,99.28,100.41,658600.0],["2023-12-01",96.79,99.64,94.7,99.4,802900.0],["2023-12-04",98.47,99.96,95.19,99.91,823100.0],["2023-12-05",98.6,99.03,97.93,98.74,800600.0],["2023-12-06",98.56,102.51,97.61,101.34,810300.0],["2023-12-07",101.33,102.0,99.14,101.925,809800.0],["2023-12-08",101.19,103.62,100.7,103.43,459000.0],["2023-12-11",101.87,101.98,99.93,100.49,739300.0],["2023-12-12",100.23,100.83,96.81,98.65,781000.0],["2023-12-13",94.52,97.3,92.02,97.18,1926900.0],["2023-12-14",100.37,105.94,99.26,103.95,1493300.0],["2023-12-15",104.18,105.9,101.32,102.2,911700.0],["2023-12-18",101.98,104.425,101.17,103.57,806100.0],["2023-12-19",104.5,107.084,104.5,106.71,950100.0],["2023-12-20",105.25,105.97,102.2,102.8,740400.0],["2023-12-21",103.49,105.004,102.71,103.57,731000.0],["2023-12-22",103.95,106.6,103.59,105.33,617600.0],["2023-12-26",105.74,105.945,104.235,104.73,383800.0],["2023-12-27",104.9,108.363,104.9,107.56,640500.0],["2023-12-28",106.84,107.7,105.0,105.72,527400.0],["2023-12-29",105.68,106.38,104.11,105.54,500600.0],["2024-01-02",105.17,114.695,105.17,112.345,1370400.0],["2024-01-03",110.49,111.586,108.39,110.07,698100.0],["2024-01-04",110.14,110.82,107.06,107.49,522600.0],["2024-01-05",106.73,112.6,105.64,111.66,826700.0],["2024-01-08",112.92,112.92,110.065,111.88,656600.0],["2024-01-09",109.1,110.0,106.61,108.7,1023000.0],["2024-01-10",107.78,107.84,103.97,106.0,1127900.0],["2024-01-11",106.0,106.0,100.5,103.68,866000.0],["2024-01-12",103.7,106.55,103.16,103.57,368200.0],["2024-01-16",101.54,101.88,99.41,99.57,1039800.0],["2024-01-17",97.8,97.98,96.45,97.6,816400.0],["2024-01-18",97.79,97.99,96.33,97.53,562500.0],["2024-01-19",97.3,98.38,95.9,98.22,1547800.0],["2024-01-22",98.39,99.91,97.5,99.81,857400.0],["2024-01-23",99.7,100.36,98.445,100.29,621400.0],["2024-01-24",100.8,101.13,97.95,98.9,513700.0],["2024-01-25",98.06,99.25,95.68,96.9,2088200.0],["2024-01-26",95.59,95.703,92.68,94.8,1172300.0],["2024-01-29",94.53,95.83,93.32,95.78,532000.0],["2024-01-30",95.62,95.99,93.93,94.98,553400.0],["2024-01-31",94.0,96.74,93.68,95.04,532600.0],["2024-02-01",94.83,94.85,92.95,94.51,455500.0],["2024-02-02",93.56,93.85,91.98,92.65,439400.0],["2024-02-05",93.87,93.87,92.31,93.35,406800.0],["2024-02-06",93.51,96.02,93.17,96.0,383300.0],["2024-02-07",96.0,96.0,94.15,95.05,372000.0],["2024-02-08",95.2,95.358,93.85,94.1,355000.0],["2024-02-09",94.0,94.0,91.52,93.14,709300.0],["2024-02-12",93.0,94.05,92.25,93.86,548600.0],["2024-02-13",92.58,93.56,90.495,90.58,574300.0],["2024-02-14",91.14,92.17,90.34,91.46,503200.0],["2024-02-15",91.64,93.75,91.3,92.91,336600.0],["2024-02-16",92.26,92.58,91.35,91.67,415300.0],["2024-02-20",90.5,92.618,90.5,91.24,443400.0],["2024-02-21",90.86,92.81,90.52,92.74,325100.0],["2024-02-22",93.36,94.48,92.412,93.57,573700.0],["2024-02-23",94.26,94.88,92.51,93.97,493300.0],["2024-02-26",93.0,94.18,92.58,93.52,557300.0],["2024-02-27",93.52,95.09,92.73,92.79,429600.0],["2024-02-28",91.68,92.76,91.19,91.43,633100.0],["2024-02-29",91.63,91.961,88.83,88.96,735500.0],["2024-03-01",89.7,92.313,89.46,90.94,704300.0],["2024-03-04",89.89,90.4,87.9,89.3,619400.0],["2024-03-05",88.25,91.25,88.25,90.52,664800.0],["2024-03-06",91.1,92.11,90.27,91.39,576200.0],["2024-03-07",91.39,91.89,90.64,91.09,353600.0],["2024-03-08",91.09,91.53,90.69,91.27,266400.0],["2024-03-11",91.1,97.5,90.85,96.3,1260300.0],["2024-03-12",96.82,96.99,94.8,95.73,411400.0],["2024-03-13",95.74,96.68,93.36,93.95,565900.0],["2024-03-14",94.05,94.33,92.37,92.91,638400.0],["2024-03-15",92.21,92.95,91.47,92.48,645500.0],["2024-03-18",92.92,94.015,91.65,92.99,459100.0],["2024-03-19",92.24,94.439,92.2,94.12,571400.0],["2024-03-20",88.93,90.11,85.213,90.0,2966700.0],["2024-03-21",89.55,93.39,88.17,91.99,1349400.0],["2024-03-22",91.5,92.05,90.78,91.83,558700.0],["2024-03-25",91.31,93.24,91.16,93.0,489400.0],["2024-03-26",93.5,93.52,91.5,91.7,360600.0],["2024-03-27",92.38,93.555,90.8,92.97,378300.0],["2024-03-28",92.9,93.843,92.2,92.25,433100.0],["2024-04-01",92.37,93.24,91.194,93.12,252400.0],["2024-04-02",93.0,93.06,91.32,91.53,351100.0],["2024-04-03",91.19,91.73,89.52,90.78,405000.0],["2024-04-04",91.65,91.845,89.85,89.94,326000.0],["2024-04-05",89.47,90.7,89.0,90.52,290600.0],["2024-04-08",90.46,90.82,89.18,89.31,647400.0],["2024-04-09",88.98,92.48,88.8,90.05,626000.0],["2024-04-10",88.53,89.39,87.61,88.65,429400.0],["2024-04-11",89.64,89.64,86.81,87.01,574500.0],["2024-04-12",86.69,86.79,85.6,86.48,726700.0],["2024-04-15",86.12,88.955,86.065,87.89,753300.0],["2024-04-16",86.44,87.315,86.14,86.34,782100.0],["2024-04-17",86.63,86.875,85.4,86.4,1264700.0],["2024-04-18",85.67,86.77,85.605,86.17,578600.0],["2024-04-19",85.7,87.59,85.625,86.81,1577800.0],["2024-04-22",86.88,88.72,86.5,88.01,528500.0],["2024-04-23",88.08,89.52,87.58,88.49,362400.0],["2024-04-24",88.59,89.45,87.82,88.09,281700.0],["2024-04-25",87.98,88.24,86.13,86.71,438100.0],["2024-04-26",87.4,88.32,86.89,87.21,355700.0],["2024-04-29",87.01,89.53,87.01,87.95,409100.0],["2024-04-30",88.39,89.62,87.87,88.82,410400.0],["2024-05-01",86.77,90.66,86.36,89.95,427000.0],["2024-05-02",90.75,92.4,90.68,92.24,561700.0],["2024-05-03",93.42,93.54,91.6,92.72,663300.0],["2024-05-06",90.09,95.29,89.94,93.35,1097700.0],["2024-05-07",92.85,93.23,90.75,90.88,487600.0],["2024-05-08",90.72,90.99,89.38,90.13,344000.0],["2024-05-09",90.24,93.86,90.14,92.06,581700.0],["2024-05-10",92.59,93.385,91.53,91.67,389800.0],["2024-05-13",92.56,93.48,92.413,92.72,249400.0],["2024-05-14",92.79,93.22,91.71,92.28,271600.0],["2024-05-15",93.0,93.0,91.604,92.2,468400.0],["2024-05-16",92.0,93.3,91.78,92.98,389100.0],["2024-05-17",92.8,92.8,90.535,90.61,471700.0],["2024-05-20",90.57,92.67,90.24,92.47,341000.0],["2024-05-21",91.62,92.26,90.9,92.07,609200.0],["2024-05-22",92.0,102.66,91.8,102.3,3753000.0],["2024-05-23",101.75,101.95,97.68,99.0,1553700.0],["2024-05-24",99.0,99.27,94.52,96.95,1245200.0],["2024-05-28",97.72,97.72,92.57,94.1,897700.0],["2024-05-29",93.02,93.54,91.57,93.23,435300.0],["2024-05-30",94.0,103.41,92.39,98.75,2794000.0],["2024-05-31",99.5,103.57,98.62,100.6,1618200.0],["2024-06-03",100.0,103.75,99.67,102.87,986400.0],["2024-06-04",103.32,103.32,99.114,99.48,1048400.0],["2024-06-05",99.7,102.7,98.55,102.5,921600.0],["2024-06-06",102.56,104.33,101.68,101.81,618700.0],["2024-06-07",101.0,101.96,100.29,100.34,377700.0],["2024-06-10",99.66,99.96,97.4,97.98,652300.0],["2024-06-11",97.64,99.36,97.11,98.8,476600.0],["2024-06-12",101.85,101.87,97.51,97.91,510800.0],["2024-06-13",97.79,98.28,95.24,96.0,384200.0],["2024-06-14",94.26,95.241,92.015,92.08,768300.0],["2024-06-17",91.2,91.2,87.21,88.44,1238200.0],["2024-06-18",88.44,88.61,85.32,86.27,968100.0],["2024-06-20",85.52,86.62,85.52,85.88,482000.0],["2024-06-21",85.81,86.09,83.72,84.64,1034500.0],["2024-06-24",86.98,87.18,85.205,86.61,1123600.0],["2024-06-25",84.83,85.79,84.06,84.38,566800.0],["2024-06-26",84.13,84.2,82.04,82.52,873500.0],["2024-06-27",82.53,82.64,80.3,80.38,997100.0],["2024-06-28",80.92,81.44,80.02,80.36,548700.0],["2024-07-01",80.22,81.88,78.68,78.83,888100.0],["2024-07-02",78.79,79.23,78.02,78.76,494000.0],["2024-07-03",79.65,81.5,79.38,79.86,594100.0],["2024-07-05",80.29,80.82,79.29,80.09,471800.0],["2024-07-08",80.67,81.16,79.65,80.49,469800.0],["2024-07-09",80.52,81.13,79.881,80.51,361700.0],["2024-07-10",80.92,81.69,80.2,81.3,788900.0],["2024-07-11",81.98,85.44,81.84,84.7,743900.0],["2024-07-12",85.74,86.98,83.62,84.95,848000.0],["2024-07-15",84.95,84.95,83.17,84.25,397400.0],["2024-07-16",84.41,86.91,84.17,86.82,576100.0],["2024-07-17",86.78,87.87,85.02,86.47,485100.0],["2024-07-18",87.06,87.62,85.97,86.37,517400.0],["2024-07-19",86.01,86.45,85.02,85.46,433900.0],["2024-07-22",86.72,86.8,84.42,86.08,401700.0],["2024-07-23",85.31,85.85,83.77,85.5,267700.0],["2024-07-24",83.08,84.45,82.605,83.14,509100.0],["2024-07-25",82.98,85.96,82.7,84.68,420600.0],["2024-07-26",85.05,86.142,84.92,85.94,265200.0],["2024-07-29",86.01,86.75,85.01,86.61,358100.0],["2024-07-30",87.88,88.98,86.02,86.74,758500.0],["2024-07-31",87.11,87.54,85.64,86.2,417500.0],["2024-08-01",82.72,82.74,80.23,80.68,1108200.0],["2024-08-02",82.14,82.74,80.36,82.01,1313400.0],["2024-08-05",76.55,81.19,76.53,78.36,1659600.0],["2024-08-06",78.6,80.34,76.84,79.5,741300.0],["2024-08-07",81.54,81.75,78.39,79.25,783900.0],["2024-08-08",78.57,81.1,78.47,80.53,534500.0],["2024-08-09",80.5,81.1,79.14,80.8,421000.0],["2024-08-12",80.83,81.02,79.94,80.62,318800.0],["2024-08-13",79.99,83.12,79.88,82.84,1036400.0],["2024-08-14",83.78,85.58,82.9,84.85,616700.0],["2024-08-15",84.34,87.57,84.34,87.25,750400.0],["2024-08-16",84.25,85.67,82.46,85.19,1086200.0],["2024-08-19",85.25,90.78,85.25,89.93,1570700.0],["2024-08-20",89.08,90.58,88.27,88.53,652500.0],["2024-08-21",88.83,89.53,87.76,88.99,517700.0],["2024-08-22",88.8,89.17,87.14,87.23,390500.0],["2024-08-23",88.31,89.68,87.76,88.19,442100.0],["2024-08-26",88.69,90.24,87.21,87.51,488100.0],["2024-08-27",88.21,88.21,86.3,87.11,321900.0],["2024-08-28",85.0,88.47,85.0,88.2,442900.0],["2024-08-29",87.5,89.48,87.5,87.6,471900.0],["2024-08-30",87.68,88.66,87.0,88.22,595100.0],["2024-09-03",88.08,88.94,86.86,88.0,739600.0],["2024-09-04",86.66,89.42,86.45,89.02,478200.0],["2024-09-05",88.84,91.68,88.84,90.15,556400.0],["2024-09-06",89.4,90.39,88.3,89.94,654900.0],["2024-09-09",91.33,101.15,90.92,100.53,2370600.0],["2024-09-10",96.38,103.19,96.38,100.63,1703500.0],["2024-09-11",100.99,101.66,97.33,99.27,925100.0],["2024-09-12",97.0,105.07,95.45,105.0,1839100.0],["2024-09-13",105.08,125.41,105.0,123.4,6298000.0],["2024-09-16",121.77,129.38,120.94,123.47,3837100.0],["2024-09-17",127.4,131.49,121.88,124.71,2562800.0],["2024-09-18",121.4,122.99,115.5,115.62,1968300.0],["2024-09-19",117.18,117.28,110.34,112.51,1981600.0],["2024-09-20",111.43,114.33,110.47,112.28,1523900.0],["2024-09-23",113.47,114.127,111.0,113.05,1169000.0],["2024-09-24",116.79,119.6,115.0,118.47,1698000.0],["2024-09-25",117.71,119.75,115.33,115.8,903400.0],["2024-09-26",116.81,118.0,115.205,117.64,653300.0],["2024-09-27",119.17,119.31,117.3,118.22,525600.0],["2024-09-30",117.3,119.2,116.91,118.77,577700.0],["2024-10-01",119.91,120.76,117.67,119.93,750500.0],["2024-10-02",118.92,120.3,115.16,119.0,776300.0],["2024-10-03",118.8,120.09,117.94,119.8,946200.0],["2024-10-04",119.7,124.14,119.685,122.68,680000.0],["2024-10-07",122.19,124.0,119.881,121.55,901600.0],["2024-10-08",120.45,122.465,120.12,120.3,524600.0],["2024-10-09",119.28,119.45,116.72,117.47,597800.0],["2024-10-10",117.48,118.53,115.765,118.37,489100.0],["2024-10-11",118.19,120.91,117.46,120.52,472600.0],["2024-10-14",119.68,121.57,119.665,120.14,548900.0],["2024-10-15",118.97,119.858,116.595,117.53,611700.0],["2024-10-16",117.64,118.395,116.495,117.74,471100.0],["2024-10-17",117.3,117.64,114.365,114.47,709300.0],["2024-10-18",113.57,114.22,108.75,111.77,1320100.0],["2024-10-21",111.58,112.01,108.86,111.58,712700.0],["2024-10-22",111.13,111.89,109.59,110.88,561600.0],["2024-10-23",111.0,111.64,109.81,110.98,454100.0],["2024-10-24",110.75,113.34,110.75,111.73,611400.0],["2024-10-25",111.5,112.14,109.855,110.48,531100.0],["2024-10-28",110.54,113.75,110.27,113.26,666800.0],["2024-10-29",114.24,115.8,113.47,114.01,684900.0],["2024-10-30",112.61,114.57,110.9,113.94,844300.0],["2024-10-31",112.8,113.43,110.2,113.1,704300.0],["2024-11-01",113.32,113.76,109.58,111.48,984800.0],["2024-11-04",112.13,113.98,107.19,108.97,767500.0],["2024-11-05",108.85,111.25,108.353,110.97,417500.0],["2024-11-06",107.52,109.286,102.52,106.64,1217900.0],["2024-11-07",107.66,110.48,106.7,107.88,578500.0],["2024-11-08",112.83,115.32,110.01,110.64,1237400.0],["2024-11-11",110.45,110.96,107.54,108.73,1408600.0],["2024-11-12",107.42,108.9,105.62,106.32,603700.0],["2024-11-13",105.79,113.2,105.79,111.48,1293200.0],["2024-11-14",112.9,115.93,102.14,103.56,1703900.0],["2024-11-15",99.89,101.65,94.31,99.72,3377200.0],["2024-11-18",99.3,102.48,98.25,101.87,1286300.0],["2024-11-19",102.78,108.01,102.67,106.4,1177700.0],["2024-11-20",105.8,105.82,101.02,102.14,1128800.0],["2024-11-21",102.38,108.74,101.26,108.23,1033300.0],["2024-11-22",107.87,114.32,107.41,113.13,1185900.0],["2024-11-25",114.1,121.11,113.44,120.76,1973000.0],["2024-11-26",119.73,121.8,117.0,118.54,771400.0],["2024-11-27",119.0,121.51,118.6,120.72,604400.0],["2024-11-29",120.4,120.48,117.79,118.39,518900.0],["2024-12-02",118.39,119.65,116.58,117.2,599000.0],["2024-12-03",117.25,118.84,115.3,115.59,613000.0],["2024-12-04",115.2,116.98,114.04,114.7,436500.0],["2024-12-05",114.26,120.67,112.96,118.84,706900.0],["2024-12-06",120.28,125.4,119.34,121.72,992400.0],["2024-12-09",121.19,122.08,119.2,120.82,538500.0],["2024-12-10",121.29,123.29,116.73,116.85,554600.0],["2024-12-11",119.96,121.88,118.58,119.34,679000.0],["2024-12-12",119.34,123.3,118.5,120.69,684000.0],["2024-12-13",118.76,121.7,117.76,120.38,586100.0],["2024-12-16",119.64,119.64,112.91,114.22,1018900.0],["2024-12-17",115.35,118.98,114.48,117.39,655600.0],["2024-12-18",116.0,117.11,110.02,111.61,800500.0],["2024-12-19",111.61,112.32,109.52,111.34,958600.0],["2024-12-20",110.76,115.34,109.8,113.08,924800.0],["2024-12-23",112.19,114.46,112.19,113.51,413800.0],["2024-12-24",112.8,114.42,112.235,114.13,131800.0],["2024-12-26",114.12,115.85,113.47,113.77,332800.0],["2024-12-27",113.11,115.25,112.92,113.95,282400.0],["2024-12-30",112.89,114.93,110.605,112.58,486700.0],["2024-12-31",113.94,113.998,111.59,113.95,321200.0],["2025-01-02",114.93,116.636,114.01,115.3,447500.0],["2025-01-03",115.4,116.74,114.695,115.79,310100.0],["2025-01-06",117.74,121.46,116.07,120.21,861800.0],["2025-01-07",122.24,129.27,121.7,126.88,2013800.0],["2025-01-08",125.95,126.48,121.8,122.15,762400.0],["2025-01-10",122.63,124.49,120.41,122.85,572900.0],["2025-01-13",118.0,118.73,112.52,113.74,1180300.0],["2025-01-14",116.94,117.695,111.2,112.43,929400.0],["2025-01-15",114.31,116.73,113.51,113.67,581200.0],["2025-01-16",112.99,114.13,112.03,112.76,483900.0],["2025-01-17",113.56,114.67,111.93,111.93,459700.0],["2025-01-21",112.41,118.44,111.12,117.25,747900.0],["2025-01-22",116.98,117.0,113.35,115.17,612200.0],["2025-01-23",114.9,122.24,113.98,122.12,712700.0],["2025-01-24",122.12,124.87,117.91,118.14,695400.0],["2025-01-27",118.42,121.34,118.005,119.75,529000.0],["2025-01-28",118.91,124.87,118.645,124.3,923700.0],["2025-01-29",124.3,126.77,119.3,121.16,673300.0],["2025-01-30",121.44,124.0,120.0,120.88,649700.0],["2025-01-31",121.17,124.98,119.845,123.77,865400.0],["2025-02-03",120.44,122.22,117.49,119.82,737000.0],["2025-02-04",120.35,123.19,115.02,117.14,1048100.0],["2025-02-05",118.25,124.37,118.25,122.38,870900.0],["2025-02-06",122.0,122.34,119.415,119.94,483600.0],["2025-02-07",119.47,120.18,117.49,117.61,416100.0],["2025-02-10",119.15,119.15,114.91,115.27,518500.0],["2025-02-11",115.42,115.5,113.0,114.5,442000.0],["2025-02-12",114.0,114.9,111.56,111.89,445700.0],["2025-02-13",114.66,122.92,113.58,122.78,1271700.0],["2025-02-14",119.91,122.25,117.92,119.83,654600.0],["2025-02-18",120.81,124.487,118.515,122.75,710000.0],["2025-02-19",120.29,121.12,118.6,119.58,548300.0],["2025-02-20",119.58,120.64,115.66,117.88,866100.0],["2025-02-21",118.88,123.87,116.5,120.01,1364000.0],["2025-02-24",119.17,119.175,115.55,116.98,808300.0],["2025-02-25",116.01,117.79,110.412,110.97,988200.0],["2025-02-26",114.175,115.64,112.23,114.0,864600.0],["2025-02-27",113.0,114.0,108.67,108.8,811200.0],["2025-02-28",107.54,113.24,105.45,112.92,904200.0],["2025-03-03",113.11,114.74,111.0,111.56,780300.0],["2025-03-04",109.6,112.05,109.47,109.65,745500.0],["2025-03-05",110.27,115.1,110.19,114.77,662900.0],["2025-03-06",112.26,113.24,109.89,110.83,1051700.0],["2025-03-07",110.52,112.85,108.11,108.78,1365100.0],["2025-03-10",105.77,107.46,103.48,105.35,1170900.0],["2025-03-11",103.53,104.76,98.25,98.39,1014200.0],["2025-03-12",100.13,101.075,97.82,100.31,1549400.0],["2025-03-13",100.08,104.17,97.41,97.465,677500.0],["2025-03-14",98.29,99.7,97.94,99.47,685000.0],["2025-03-17",99.23,102.82,99.18,100.86,626100.0],["2025-03-18",100.32,100.49,98.43,98.96,626700.0],["2025-03-19",98.77,99.99,98.46,99.27,507500.0],["2025-03-20",99.78,100.3,95.61,96.23,945600.0],["2025-03-21",95.82,96.045,94.5,95.38,787000.0],["2025-03-24",95.65,100.985,95.6,100.64,982500.0],["2025-03-25",101.14,101.69,96.5,97.05,552200.0],["2025-03-26",97.09,98.15,93.48,95.9,1091400.0],["2025-03-27",96.9,97.3,94.41,95.4,722300.0],["2025-03-28",95.84,96.01,93.72,94.95,624400.0],["2025-03-31",89.0,91.56,85.55,91.06,2311000.0],["2025-04-01",92.27,92.39,87.605,90.29,1140700.0],["2025-04-02",89.27,94.235,88.78,93.32,1252100.0],["2025-04-03",91.21,93.97,89.68,92.01,937100.0],["2025-04-04",88.32,89.61,86.25,88.05,1035700.0],["2025-04-07",81.84,88.9,81.2,86.82,1078800.0],["2025-04-08",89.75,92.65,84.465,86.65,951600.0],["2025-04-09",85.53,94.34,83.59,94.14,1569800.0],["2025-04-10",91.98,94.29,89.69,93.12,1165400.0],["2025-04-11",93.7,97.17,92.11,96.52,1149800.0],["2025-04-14",99.17,103.59,98.09,102.34,1845000.0],["2025-04-15",102.29,102.29,97.5,99.0,988000.0],["2025-04-16",98.81,99.16,96.61,98.25,625600.0],["2025-04-17",98.0,99.07,96.54,98.76,723200.0],["2025-04-21",97.5,102.99,97.295,101.81,978300.0],["2025-04-22",101.24,105.2,101.24,104.68,1246500.0],["2025-04-23",111.4,120.32,111.26,114.83,2671900.0],["2025-04-24",113.87,120.62,113.77,120.54,1508000.0],["2025-04-25",118.73,118.73,93.17,102.02,6438900.0],["2025-04-28",107.64,108.79,103.5,104.0,2243600.0],["2025-04-29",103.72,107.47,103.448,104.0,1272100.0],["2025-04-30",105.23,105.23,102.11,104.15,872400.0],["2025-05-01",103.17,103.705,99.85,102.43,985000.0],["2025-05-02",104.2,106.5,103.51,104.94,729400.0],["2025-05-05",104.58,106.99,100.28,101.1,788600.0],["2025-05-06",100.81,100.81,92.4,94.74,1841800.0],["2025-05-07",96.52,97.05,92.61,92.8,1049400.0],["2025-05-08",94.575,95.66,92.26,94.78,966200.0],["2025-05-09",95.23,96.3,92.75,92.77,607300.0],["2025-05-12",94.02,97.49,93.94,97.27,818200.0],["2025-05-13",97.12,97.21,94.26,94.5,778500.0],["2025-05-14",95.28,95.518,91.5,92.085,628900.0],["2025-05-15",92.75,93.73,89.77,92.34,1179700.0],["2025-05-16",92.78,93.17,91.795,92.77,733400.0],["2025-05-19",94.5,99.18,94.3,97.8,780600.0],["2025-05-20",96.88,104.56,96.14,101.72,1813200.0],["2025-05-21",101.11,101.92,97.86,99.09,769600.0],["2025-05-22",97.79,99.71,97.254,99.07,457400.0],["2025-05-23",96.98,98.88,96.38,98.68,598400.0],["2025-05-27",99.34,99.95,98.1,98.55,842100.0],["2025-05-28",97.91,98.4,96.932,97.53,510800.0],["2025-05-29",97.91,100.48,96.8,100.25,559000.0],["2025-05-30",96.49,96.5,93.5,95.81,1493500.0],["2025-06-02",106.66,115.99,106.3,113.1,5275500.0],["2025-06-03",121.0,122.9,115.375,115.64,3216400.0],["2025-06-04",116.46,117.23,111.03,111.145,1533900.0],["2025-06-05",112.74,113.5,109.66,110.15,851200.0],["2025-06-06",110.5,110.715,108.41,108.49,1135900.0],["2025-06-09",109.185,109.61,108.0,108.97,607000.0],["2025-06-10",109.96,110.0,105.61,106.89,686900.0],["2025-06-11",107.25,108.36,105.25,105.46,547500.0],["2025-06-12",105.775,108.0,104.0,104.92,1523800.0],["2025-06-13",106.01,107.7,105.118,106.57,1328300.0],["2025-06-16",108.15,108.56,105.7,106.33,1240100.0],["2025-06-17",105.19,105.89,104.1,104.97,765200.0],["2025-06-18",104.84,105.2,102.24,104.4,895000.0],["2025-06-20",104.45,107.51,104.41,106.53,722500.0],["2025-06-23",104.22,105.59,101.87,103.01,626100.0],["2025-06-24",104.5,105.46,103.25,105.09,391100.0],["2025-06-25",105.0,105.0,102.57,104.8,551300.0],["2025-06-26",104.92,106.59,104.26,106.14,403200.0],["2025-06-27",106.07,107.663,105.634,106.72,490600.0],["2025-06-30",106.89,108.39,106.07,106.47,367500.0],["2025-07-01",107.13,109.68,105.345,107.51,673200.0],["2025-07-02",107.09,108.54,106.07,108.26,998600.0],["2025-07-03",108.28,111.82,108.05,110.0,613700.0],["2025-07-07",110.5,111.64,108.94,110.05,598800.0],["2025-07-08",110.7,112.3,110.5,111.66,804100.0],["2025-07-09",111.8,113.29,110.58,111.78,436700.0],["2025-07-10",112.4,114.0,111.76,113.92,667900.0],["2025-07-11",113.64,113.72,112.06,112.89,521900.0],["2025-07-14",111.0,111.85,109.85,111.0,441600.0],["2025-07-15",111.0,111.81,108.72,110.65,548000.0],["2025-07-16",109.93,112.55,109.07,112.49,786600.0],["2025-07-17",111.54,112.58,110.815,111.04,628400.0],["2025-07-18",111.78,111.78,109.48,110.02,616400.0],["2025-07-21",109.15,110.93,108.63,108.91,867900.0],["2025-07-22",109.01,111.56,108.549,111.44,427400.0],["2025-07-23",112.32,114.89,111.315,114.6,594100.0],["2025-07-24",114.5,115.09,112.65,114.57,511100.0],["2025-07-25",114.54,115.54,113.54,115.31,392100.0],["2025-07-28",114.5,114.91,112.0,112.79,801800.0],["2025-07-29",112.44,112.66,109.52,111.48,805900.0],["2025-07-30",112.21,113.3,109.48,110.05,657900.0],["2025-07-31",108.95,110.01,106.5,107.5,859100.0],["2025-08-01",105.02,107.48,104.64,107.34,840700.0],["2025-08-04",112.4,115.51,109.53,110.03,906000.0],["2025-08-05",111.14,111.81,108.76,111.07,905600.0],["2025-08-06",110.16,111.43,108.9,111.3,1181000.0],["2025-08-07",111.61,114.01,111.12,111.35,891800.0],["2025-08-08",112.0,112.8,111.06,111.66,530300.0],["2025-08-11",111.76,111.95,108.56,109.26,541300.0],["2025-08-12",109.72,111.27,109.43,111.0,464100.0],["2025-08-13",111.5,113.39,111.5,112.78,534700.0],["2025-08-14",112.16,113.09,110.67,112.7,560100.0],["2025-08-15",112.73,114.095,111.72,113.52,501400.0],["2025-08-18",113.96,114.148,112.5,112.55,398900.0],["2025-08-19",113.0,114.13,111.4,111.4,546700.0],["2025-08-20",111.51,112.072,109.28,111.3,1006700.0],["2025-08-21",110.76,110.93,109.635,110.77,697000.0],["2025-08-22",110.75,112.902,110.62,110.88,401200.0],["2025-08-25",110.75,110.875,104.95,105.07,1265000.0],["2025-08-26",105.57,106.9,103.76,104.79,1025700.0],["2025-08-27",104.84,104.84,101.52,103.01,1410300.0],["2025-08-28",103.0,103.015,101.67,101.93,907400.0],["2025-08-29",101.73,102.025,99.99,100.0,505500.0],["2025-09-02",99.97,102.5,98.96,100.62,784400.0],["2025-09-03",100.44,101.155,99.58,100.42,530400.0],["2025-09-04",100.5,104.57,99.81,103.5,786300.0],["2025-09-05",112.94,114.89,110.24,112.46,2052500.0],["2025-09-08",110.0,111.33,102.25,102.66,2075100.0],["2025-09-09",103.82,104.4,102.05,102.09,913500.0],["2025-09-10",101.84,101.85,99.9,101.0,915900.0],["2025-09-11",101.26,104.48,100.66,104.31,770700.0],["2025-09-12",101.6,102.13,90.12,96.74,5153800.0],["2025-09-15",98.0,98.67,96.16,97.88,1410300.0],["2025-09-16",98.11,100.84,97.925,99.26,1171200.0],["2025-09-17",99.06,100.18,96.85,98.15,1034000.0],["2025-09-18",99.0,99.49,95.34,96.31,1596100.0],["2025-09-19",96.885,97.84,96.04,96.22,2158000.0],["2025-09-22",96.36,99.54,95.94,98.72,741500.0],["2025-09-23",98.44,98.95,97.87,98.27,566900.0],["2025-09-24",97.98,99.98,97.96,99.75,661300.0],["2025-09-25",98.28,99.29,97.62,98.08,591700.0],["2025-09-26",98.5,98.58,96.93,98.08,570500.0],["2025-09-29",98.35,99.08,97.53,98.1,620500.0],["2025-09-30",97.26,99.34,96.08,98.62,733900.0],["2025-10-01",99.25,102.88,98.8,102.21,1056200.0],["2025-10-02",101.91,104.75,101.8,104.51,568900.0],["2025-10-03",104.55,106.517,104.26,105.49,535700.0],["2025-10-06",104.57,105.905,104.45,105.16,441500.0],["2025-10-07",105.12,107.33,104.985,106.06,704300.0],["2025-10-08",106.65,108.09,105.885,106.28,604400.0],["2025-10-09",106.23,106.92,104.02,104.48,655600.0],["2025-10-10",104.72,104.85,101.175,102.06,855400.0],["2025-10-13",102.0,109.74,101.25,102.3,1421200.0],["2025-10-14",101.455,103.13,101.0,102.61,441400.0],["2025-10-15",102.01,104.5,101.995,104.34,448500.0],["2025-10-16",104.66,106.74,103.74,105.08,495200.0],["2025-10-17",103.1,105.58,103.1,105.14,487900.0],["2025-10-20",104.07,108.05,103.21,107.95,886400.0],["2025-10-21",107.2,107.6,106.22,106.89,554600.0],["2025-10-22",105.37,107.05,105.0,106.23,797400.0],["2025-10-23",105.18,106.07,103.06,104.75,719200.0],["2025-10-24",105.84,106.64,104.52,105.66,361200.0],["2025-10-27",106.05,106.89,104.75,106.05,341000.0],["2025-10-28",105.15,106.8,104.79,105.03,358300.0],["2025-10-29",104.5,106.19,103.23,103.35,578000.0],["2025-10-30",101.9,107.32,101.9,104.67,516200.0],["2025-10-31",104.03,104.735,102.34,103.91,557800.0],["2025-11-03",104.8,109.02,101.66,103.955,879900.0],["2025-11-04",104.38,105.03,102.59,104.83,820600.0],["2025-11-05",103.11,105.205,103.04,103.43,534700.0],["2025-11-06",103.49,103.87,101.99,103.35,411600.0],["2025-11-07",102.18,103.22,100.085,103.14,506400.0],["2025-11-10",104.32,107.0,104.05,105.07,607900.0],["2025-11-11",105.37,109.96,105.37,108.65,1304200.0],["2025-11-12",108.94,113.39,107.65,111.7,1121000.0],["2025-11-13",105.5,106.75,103.245,103.88,2285800.0],["2025-11-14",102.755,105.0,101.52,103.09,1285700.0],["2025-11-17",103.24,103.91,102.02,102.67,785500.0],["2025-11-18",102.38,103.51,101.19,102.53,903900.0],["2025-11-19",102.92,103.08,101.175,101.43,594700.0],["2025-11-20",102.23,102.43,96.875,96.97,1179700.0],["2025-11-21",97.52,99.15,95.45,95.59,1314600.0],["2025-11-24",95.4,98.07,94.0,96.54,1459800.0],["2025-11-25",96.7,99.81,96.65,99.71,1212300.0],["2025-11-26",99.645,102.9,98.72,102.7,1046200.0],["2025-11-28",102.3,104.05,102.1,103.15,822300.0],["2025-12-01",101.0,101.84,97.15,97.39,1760900.0],["2025-12-02",97.05,97.5,95.61,96.11,2097500.0],["2025-12-03",96.56,98.2,96.2,96.73,3483600.0],["2025-12-04",97.08,98.11,95.59,96.0,1609100.0],["2025-12-05",96.41,96.69,95.21,96.25,1270300.0],["2025-12-08",99.0,99.56,96.13,97.28,1569900.0],["2025-12-09",97.5,97.69,95.04,95.85,1548700.0],["2025-12-10",95.8,96.092,94.52,95.735,958200.0],["2025-12-11",96.35,97.35,95.33,96.0,1185100.0],["2025-12-12",96.18,96.75,94.34,94.81,849000.0],["2025-12-15",94.52,94.75,93.63,93.81,974200.0],["2025-12-16",93.51,93.74,91.4,92.23,1174600.0],["2025-12-17",92.43,93.76,91.26,91.6,977500.0],["2025-12-18",91.59,92.47,91.11,91.46,1403600.0],["2025-12-19",91.79,93.32,91.54,92.5,2724400.0],["2025-12-22",91.71,93.32,91.32,92.17,2213600.0],["2025-12-23",92.6,94.98,91.91,94.14,3223200.0],["2025-12-24",94.815,96.185,94.69,95.03,765900.0],["2025-12-26",94.73,95.14,94.02,94.52,503500.0],["2025-12-29",94.28,95.32,94.0,95.2,462500.0],["2025-12-30",95.0,95.71,94.551,95.28,448100.0],["2025-12-31",95.18,95.53,94.86,95.2,453000.0],["2026-01-02",96.42,97.78,96.08,96.69,663700.0],["2026-01-05",97.42,98.12,95.85,96.85,1190500.0],["2026-01-06",97.35,99.4,97.15,98.09,839400.0],["2026-01-07",98.28,101.48,97.795,100.08,1071100.0],["2026-01-08",99.18,99.88,97.93,98.85,677500.0],["2026-01-09",99.18,100.56,98.87,99.85,728900.0],["2026-01-12",101.17,102.48,99.13,102.18,1108000.0],["2026-01-13",104.81,108.12,104.4,107.19,1599000.0],["2026-01-14",109.27,109.28,107.22,109.12,1409800.0],["2026-01-15",108.63,108.82,105.16,106.07,675900.0],["2026-01-16",109.24,111.26,107.91,109.0,1192200.0],["2026-01-20",106.13,107.77,105.1,105.56,946700.0],["2026-01-21",105.6,118.46,105.6,118.0,2112100.0],["2026-01-22",119.405,124.0,118.24,118.47,1711300.0],["2026-01-23",119.5,119.5,115.58,115.98,1250700.0],["2026-01-26",117.7,118.0,116.17,118.0,827200.0],["2026-01-27",119.05,120.16,118.72,119.34,904600.0],["2026-01-28",117.43,117.7,114.61,116.16,908600.0],["2026-01-29",115.52,117.33,115.44,116.77,528700.0],["2026-01-30",115.96,116.965,113.16,113.75,894000.0],["2026-02-02",109.78,111.36,108.32,108.88,1063900.0],["2026-02-03",108.71,109.61,106.16,108.25,1051800.0],["2026-02-04",108.17,110.11,107.75,108.77,919400.0],["2026-02-05",107.25,109.0,105.42,105.54,691600.0],["2026-02-06",107.29,107.59,105.805,106.62,739300.0],["2026-02-09",106.86,110.48,106.86,110.34,757700.0],["2026-02-10",110.435,112.68,108.7,108.93,522400.0],["2026-02-11",108.18,109.62,106.6,109.38,411900.0],["2026-02-12",109.0,109.53,105.585,105.76,592800.0],["2026-02-13",106.38,108.0,105.7,105.87,632000.0],["2026-02-17",106.0,107.56,105.41,106.99,384400.0],["2026-02-18",107.07,108.795,106.38,107.95,380500.0],["2026-02-19",107.01,110.48,106.21,110.42,561700.0],["2026-02-20",109.185,110.89,108.65,110.145,946200.0],["2026-02-23",109.3,112.24,108.82,109.93,560600.0],["2026-02-24",110.07,111.37,109.6,110.885,359800.0],["2026-02-25",110.89,112.4,109.8,109.84,315900.0],["2026-02-26",109.11,109.37,107.75,108.8,418500.0],["2026-02-27",109.0,111.05,108.99,110.23,420600.0],["2026-03-02",108.18,110.1,107.0,107.48,599500.0],["2026-03-03",103.22,104.12,97.22,100.76,1497700.0],["2026-03-04",102.52,104.08,99.82,103.8,732300.0],["2026-03-05",102.8,103.51,99.23,101.95,693100.0],["2026-03-06",99.0,102.1,98.6,101.5,578300.0],["2026-03-09",100.46,102.855,98.95,102.16,1032000.0],["2026-03-10",82.81,85.5,79.52,83.89,12523200.0],["2026-03-11",86.28,92.59,86.28,90.84,4547200.0],["2026-03-12",89.7,90.932,88.5,90.1,2351400.0],["2026-03-13",90.06,91.6,89.6,91.19,1407400.0],["2026-03-16",92.0,92.798,90.36,90.54,959300.0],["2026-03-17",91.33,95.14,91.18,94.86,1290200.0],["2026-03-18",93.5,93.77,89.86,90.0,1295900.0],["2026-03-19",88.02,89.39,87.66,89.31,1698800.0],["2026-03-20",89.0,89.62,87.16,89.27,1573400.0],["2026-03-23",89.41,90.94,87.96,88.41,1191900.0],["2026-03-24",87.14,87.79,86.33,86.81,1085700.0],["2026-03-25",88.0,89.17,87.76,88.77,651400.0],["2026-03-26",87.89,89.335,87.18,87.46,686400.0],["2026-03-27",87.62,87.96,85.05,85.68,706300.0],["2026-03-30",85.87,86.04,84.78,85.25,583200.0],["2026-03-31",86.29,89.54,86.29,88.88,856700.0],["2026-04-01",89.78,90.74,88.75,89.42,617900.0],["2026-04-02",87.67,91.43,87.45,91.18,786600.0],["2026-04-06",90.81,92.35,90.55,91.28,466600.0],["2026-04-07",89.4,90.24,87.56,89.62,662100.0],["2026-04-08",92.45,92.5,90.95,92.08,569400.0],["2026-04-09",91.35,93.025,90.08,91.98,761700.0],["2026-04-10",92.75,96.0,92.29,95.5,1000800.0],["2026-04-13",95.75,98.23,95.655,96.7,1361700.0],["2026-04-14",96.39,99.86,95.36,98.41,1087400.0],["2026-04-15",98.82,100.47,98.82,99.47,475000.0],["2026-04-16",99.74,102.155,98.84,102.12,647000.0],["2026-04-17",103.52,104.98,102.78,102.92,777500.0],["2026-04-20",102.15,105.255,102.1,105.19,907900.0],["2026-04-21",105.04,112.6,104.21,111.6,2753500.0],["2026-04-22",112.39,113.26,107.525,108.6,1235200.0],["2026-04-23",108.92,109.76,105.39,105.56,716500.0],["2026-04-24",106.28,106.92,104.51,105.46,543600.0],["2026-04-27",105.59,107.135,101.76,102.06,824400.0],["2026-04-28",101.66,102.25,100.66,102.06,524700.0],["2026-04-29",102.0,102.06,99.81,101.57,552900.0],["2026-04-30",102.3,104.81,102.3,103.45,707100.0],["2026-05-01",98.48,99.09,95.42,97.54,1082700.0],["2026-05-04",98.88,100.21,97.95,99.35,1053400.0],["2026-05-05",95.77,98.57,95.02,95.5,1512400.0],["2026-05-06",91.75,96.045,90.79,95.26,1038600.0],["2026-05-07",95.755,97.73,92.11,93.02,1118800.0],["2026-05-08",93.38,95.99,92.5,94.125,1035600.0],["2026-05-11",96.2,96.8,92.53,93.34,647800.0],["2026-05-12",93.34,94.47,92.12,93.66,384800.0],["2026-05-13",93.2,93.47,91.25,92.23,879900.0],["2026-05-14",92.0,92.86,90.88,91.99,646500.0],["2026-05-15",90.3,91.12,88.547,89.55,1169100.0],["2026-05-18",89.02,89.29,87.805,88.85,989100.0],["2026-05-19",88.85,89.14,87.53,87.79,774500.0],["2026-05-20",87.93,91.12,87.93,90.36,848200.0],["2026-05-21",89.97,91.99,89.79,90.93,958600.0],["2026-05-22",92.54,93.48,91.67,92.14,668600.0],["2026-05-26",91.83,93.29,90.92,92.25,587700.0],["2026-05-27",94.19,95.839,92.72,93.0,1551300.0],["2026-05-28",92.69,94.38,91.07,93.44,914900.0],["2026-05-29",94.17,97.44,94.03,95.95,1373400.0],["2026-06-01",97.0,97.44,91.26,91.7,1296300.0],["2026-06-02",90.08,90.23,88.1,89.14,968300.0],["2026-06-03",88.49,88.81,87.95,88.45,659900.0],["2026-06-04",88.96,91.085,88.914,89.59,861000.0],["2026-06-05",89.51,89.95,87.75,88.08,837200.0],["2026-06-08",87.75,87.84,85.37,85.5,1121600.0],["2026-06-09",86.64,87.05,84.955,86.5,1173300.0],["2026-06-10",85.7,87.3,85.087,86.15,1213800.0],["2026-06-11",86.29,90.01,86.14,89.54,3094800.0],["2026-06-12",89.1,90.68,88.58,90.54,1130800.0],["2026-06-15",91.11,92.21,90.58,90.8,825000.0],["2026-06-16",90.73,91.1,89.34,89.5,819000.0],["2026-06-17",89.99,93.15,89.92,92.22,902500.0],["2026-06-18",92.16,93.25,90.12,90.89,939600.0],["2026-06-22",89.885,91.9,89.71,90.19,887500.0],["2026-06-23",90.385,91.71,90.14,90.62,552900.0],["2026-06-24",90.3,91.111,89.33,90.21,1440700.0],["2026-06-25",90.21,90.99,89.42,90.0,712700.0],["2026-06-26",88.85,91.35,88.825,91.22,873600.0],["2026-06-29",91.55,94.37,91.27,94.26,935600.0],["2026-06-30",94.35,95.08,92.96,93.05,561300.0],["2026-07-01",93.29,94.0,92.56,93.92,545300.0],["2026-07-02",94.49,98.81,94.49,97.545,1390600.0],["2026-07-06",95.225,95.89,93.83,93.93,784941.319585],["2026-07-07",94.41,95.06,93.35,94.29,895584.902063],["2026-07-08",93.03,93.8825,92.26,93.53,686517.498873],["2026-07-09",93.47,94.625,92.36,92.98,816163.392583],["2026-07-10",93.44,93.44,91.02,91.49,551756.127107],["2026-07-13",91.26,91.98,89.66,90.07,671487.317399],["2026-07-14",90.09,91.2,88.35,90.4,911321.689575],["2026-07-15",90.09,92.23,89.69,91.99,761876.687363],["2026-07-16",91.96,92.7566,90.835,91.56,670199.95303],["2026-07-17",91.38,92.1,90.96,91.48,1131042.272765],["2026-07-20",91.79,92.9,90.595,92.16,687714.028659],["2026-07-21",92.29,93.9,91.81,92.33,696978.828082],["2026-07-22",92.33,93.15,91.61,91.83,508257.998421],["2026-07-23",90.79,92.4,90.49,92.06,539199.61145],["2026-07-24",92,92.19,88.92,89.33,886023.452107],["2026-07-27",89.48,92.105,88.5,91.09,686610.585526],["2026-07-28",91.775,92.71,90.84,92.45,679283.002072],["2026-07-29",92.3,94.375,91.93,92.95,740132.123896],["2026-07-30",92.12,93.15,92.0001,92.85,1381269.796757],["2026-07-31",93.04,93.04,90.45,90.58,710905.891009],["2026-08-03",91.01,94.41,89.5,92.25,1119510.216938],["2026-08-04",88.98,93.75,88.2,91.35,1999935.47516],["2026-08-05",91.42,92.96,90.4,92.18,1700687.842434],["2026-08-06",92.5,92.65,89.7,91.19,1350131.364146],["2026-08-07",91.9,94.27,91.57,93.67,1427601.064585],["2026-08-10",94.1,94.25,93.02,93.9975,228062.443551],["2026-08-11",92.84,93.23,92.035,92.8,705966.3598],["2026-08-12",92.26,93.8,92,92.74,476501.667657],["2026-08-13",92.89,93.2,91.69,92.12,988538.550168],["2026-08-14",91.73,93.24,90.52,93.09,650528.02467],["2026-08-17",93.22,93.76,91.23,91.6,443520.869087],["2026-08-18",91.49,93.025,91.01,92.75,921586.002555],["2026-08-19",109.29,116,107.18,113.12,8766279.592589],["2026-08-20",109.06,112.39,106.38,110.89,3533076.91706],["2026-08-21",110.92,120.33,110.89,116.57,2960412.007836],["2026-08-24",114.03,114.195,110.517,112.82,1850605.988773],["2026-08-25",113.88,116.87,113.405,114.05,1359129.822193],["2026-08-26",112.91,113.97,111.215,112.56,1254961.118184],["2026-08-27",111.69,112.81,110.25,111.4,1551148.66856],["2026-08-28",102.34,105.23,98.8,102.075,3168787.969757],["2026-08-31",102.01,103,100.8391,101.61,1089768.572924],["2026-09-01",100.98,102.14,100.295,101.945,1040073.479922],["2026-09-02",103.24,105.4571,102.51,103.81,753647.144958],["2026-09-03",104.55,105.15,102.25,102.88,1180747.317269],["2026-09-04",102.78,104.82,102.325,103.76,626055.120772],["2026-09-08",100.24,101.33,98.18,98.66,1127270.757244],["2026-09-09",98.5,98.635,96.87,98.13,706985.467644],["2026-09-10",97.5,97.5,95.85,96.4,773662.38164],["2026-09-11",96.77,97.9,96,96.73,1176266.125277],["2026-09-14",102.01,103,97.95,98.86,1233671.678592],["2026-09-15",97.04,97.66,95.8,96.69,590434.896273]]}