{"t":"DDOG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-09-19",40.35,41.44,36.03,37.55,22025800.0],["2019-09-20",38.59,39.2,36.15,36.15,3322600.0],["2019-09-23",36.58,38.15,35.75,36.11,2237300.0],["2019-09-24",36.01,37.12,34.06,34.5,3175000.0],["2019-09-25",34.6,35.6,34.2,35.25,3026600.0],["2019-09-26",36.0,36.29,32.3,32.44,2658200.0],["2019-09-27",33.0,33.51,30.47,32.27,2475900.0],["2019-09-30",32.64,34.2,32.0,33.91,1385000.0],["2019-10-01",34.25,34.48,31.25,32.39,1291300.0],["2019-10-02",31.65,31.9,30.01,31.1,1877200.0],["2019-10-03",31.18,34.8,30.5,32.89,2437800.0],["2019-10-04",33.05,35.08,32.799,34.72,918700.0],["2019-10-07",34.9,37.97,34.4,36.81,1983800.0],["2019-10-08",36.5,36.7,34.92,35.45,1217000.0],["2019-10-09",35.85,37.49,35.61,36.75,1166800.0],["2019-10-10",36.75,37.35,35.15,35.6,1348600.0],["2019-10-11",35.93,36.48,35.37,35.67,2168600.0],["2019-10-14",35.65,36.25,32.95,33.09,2194800.0],["2019-10-15",33.17,34.85,32.51,34.8,1473000.0],["2019-10-16",33.56,33.77,31.9,32.2,1987700.0],["2019-10-17",32.3,34.16,32.3,33.96,1488800.0],["2019-10-18",33.84,33.875,31.46,31.57,1305000.0],["2019-10-21",31.9,32.1,29.7,30.01,1981500.0],["2019-10-22",30.05,30.31,28.01,28.04,1964400.0],["2019-10-23",27.9,29.25,27.55,28.76,2779600.0],["2019-10-24",29.16,33.46,29.15,32.5,3813400.0],["2019-10-25",32.86,34.5,32.4,34.3,2117700.0],["2019-10-28",35.0,35.437,33.11,33.28,1906100.0],["2019-10-29",33.19,34.08,32.6,33.65,716700.0],["2019-10-30",33.79,34.87,33.38,34.81,919700.0],["2019-10-31",34.82,34.99,33.12,33.59,965200.0],["2019-11-01",33.7,34.48,33.63,34.02,803900.0],["2019-11-04",34.53,34.87,33.36,34.44,865500.0],["2019-11-05",34.5,35.25,33.21,34.91,1021100.0],["2019-11-06",34.56,34.76,32.89,33.06,1257800.0],["2019-11-07",33.3,33.74,31.0,31.29,1016600.0],["2019-11-08",31.11,32.83,30.26,32.81,931700.0],["2019-11-11",32.76,34.0,32.36,33.55,1665000.0],["2019-11-12",33.81,35.2,33.8,34.4,3258700.0],["2019-11-13",38.82,41.92,38.25,40.19,10597600.0],["2019-11-14",40.18,41.72,39.38,41.37,2564300.0],["2019-11-15",41.75,42.96,40.43,40.63,2117200.0],["2019-11-18",40.72,41.48,39.75,40.32,1151500.0],["2019-11-19",40.45,40.88,37.53,39.15,1890800.0],["2019-11-20",38.83,39.938,37.6,38.4,1158000.0],["2019-11-21",38.24,40.17,38.18,40.03,1410300.0],["2019-11-22",41.35,42.7,39.71,41.04,2671100.0],["2019-11-25",41.5,44.09,41.467,42.81,2295000.0],["2019-11-26",43.1,43.7,39.81,40.55,1779400.0],["2019-11-27",40.8,42.2,39.72,41.86,1278500.0],["2019-11-29",41.82,42.2,40.56,40.77,574800.0],["2019-12-02",41.11,41.32,37.84,39.6,2047900.0],["2019-12-03",37.58,38.722,37.5,37.77,2118900.0],["2019-12-04",38.0,38.25,36.09,36.92,1662400.0],["2019-12-05",36.83,36.83,35.81,35.86,2028400.0],["2019-12-06",35.93,36.33,35.6,35.91,2864400.0],["2019-12-09",34.63,36.04,34.1,35.16,3169400.0],["2019-12-10",34.33,36.25,34.26,34.81,5370700.0],["2019-12-11",34.81,35.68,33.06,35.55,3372400.0],["2019-12-12",35.45,36.61,35.14,35.73,2062800.0],["2019-12-13",36.2,39.13,36.01,38.79,4404000.0],["2019-12-16",38.91,39.02,37.13,38.79,2943600.0],["2019-12-17",37.86,38.24,36.02,37.18,5174100.0],["2019-12-18",37.66,38.75,36.81,38.21,3146200.0],["2019-12-19",37.51,38.44,37.5,38.1,1524500.0],["2019-12-20",37.71,38.87,37.6,38.51,3420600.0],["2019-12-23",38.85,39.64,37.41,37.8,2284100.0],["2019-12-24",37.72,37.797,36.62,37.09,783600.0],["2019-12-26",37.3,38.2,37.0,37.96,1378000.0],["2019-12-27",37.9,37.952,35.611,36.11,3473000.0],["2019-12-30",36.72,37.2,35.4,37.13,1611100.0],["2019-12-31",36.9,37.95,36.77,37.78,1460200.0],["2020-01-02",38.22,38.25,36.6,36.7,1784200.0],["2020-01-03",36.11,37.699,35.958,37.42,1573200.0],["2020-01-06",37.51,40.07,37.38,39.9,5563200.0],["2020-01-07",39.95,41.54,39.2,40.06,4065600.0],["2020-01-08",40.3,41.08,39.15,39.95,1957200.0],["2020-01-09",40.45,40.965,39.88,40.21,1629700.0],["2020-01-10",40.55,40.88,39.842,40.16,1675800.0],["2020-01-13",40.72,43.52,40.6,40.94,5296900.0],["2020-01-14",41.16,41.399,38.82,39.27,2403100.0],["2020-01-15",39.57,41.49,39.4,40.23,2098300.0],["2020-01-16",40.74,41.777,39.96,40.61,2020100.0],["2020-01-17",41.2,41.72,40.61,41.19,1377500.0],["2020-01-21",41.18,42.275,40.47,41.13,2192100.0],["2020-01-22",41.48,42.67,41.255,42.22,1167500.0],["2020-01-23",42.33,43.25,40.93,42.81,1799700.0],["2020-01-24",43.49,44.03,40.81,42.05,2572000.0],["2020-01-27",40.0,41.33,39.25,41.255,2053800.0],["2020-01-28",41.58,42.21,40.58,42.16,1229600.0],["2020-01-29",42.9,44.99,42.16,43.92,2817800.0],["2020-01-30",43.49,47.2,43.081,47.04,2830800.0],["2020-01-31",47.13,47.26,45.739,46.21,1708800.0],["2020-02-03",46.62,47.48,43.51,45.26,2275200.0],["2020-02-04",46.21,48.49,45.73,47.6,1780200.0],["2020-02-05",48.88,49.076,43.77,45.73,2455200.0],["2020-02-06",45.75,46.3,44.101,46.05,1081100.0],["2020-02-07",46.5,47.98,46.15,47.18,1765800.0],["2020-02-10",47.52,49.0,47.5,47.95,1537100.0],["2020-02-11",48.62,49.42,47.34,47.81,1884400.0],["2020-02-12",48.25,50.12,48.05,50.01,2199400.0],["2020-02-13",49.35,49.47,47.71,48.5,3361800.0],["2020-02-14",45.91,48.69,44.25,47.03,8374800.0],["2020-02-18",47.29,48.58,46.605,47.08,3049600.0],["2020-02-19",47.2,47.86,46.41,47.3,2877400.0],["2020-02-20",45.68,47.03,44.08,45.99,5201800.0],["2020-02-21",45.64,45.79,43.724,45.68,2695900.0],["2020-02-24",43.0,45.35,42.33,44.96,3187400.0],["2020-02-25",45.4,45.602,43.0,44.31,4406100.0],["2020-02-26",44.06,45.39,43.5,43.91,2817400.0],["2020-02-27",42.12,46.58,41.72,45.89,7190100.0],["2020-02-28",43.8,45.84,43.5,45.15,4457400.0],["2020-03-02",45.0,45.78,43.61,44.79,5880800.0],["2020-03-03",44.8,44.86,42.36,43.4,4483700.0],["2020-03-04",44.33,44.9,43.13,44.525,2239900.0],["2020-03-05",43.31,48.12,43.31,47.3,5074300.0],["2020-03-06",46.01,46.44,43.08,43.62,3987400.0],["2020-03-09",38.78,40.0,37.37,38.82,9150100.0],["2020-03-10",39.75,39.85,36.45,38.0,13106300.0],["2020-03-11",37.31,37.71,34.79,35.56,6011700.0],["2020-03-12",32.46,34.93,31.0,33.1,6687300.0],["2020-03-13",36.0,36.6,32.0,35.26,5704700.0],["2020-03-16",32.0,33.18,28.88,28.96,4915500.0],["2020-03-17",29.53,34.44,29.31,34.12,4476800.0],["2020-03-18",30.85,33.88,30.46,32.08,3133800.0],["2020-03-19",32.0,33.77,31.3,33.1,4076200.0],["2020-03-20",33.54,35.12,33.01,33.38,5349700.0],["2020-03-23",34.1,34.1,30.63,32.9,4407900.0],["2020-03-24",34.05,35.39,33.75,34.49,3495400.0],["2020-03-25",34.11,36.89,33.6,33.69,3049100.0],["2020-03-26",34.07,35.93,33.41,34.3,4155000.0],["2020-03-27",34.29,35.24,33.142,34.55,2892500.0],["2020-03-30",35.45,35.655,33.75,34.75,2321400.0],["2020-03-31",34.5,36.54,34.36,35.98,3221700.0],["2020-04-01",34.83,37.0,34.31,34.88,2855200.0],["2020-04-02",34.9,35.87,33.62,34.6,1866000.0],["2020-04-03",34.5,35.344,33.04,34.69,2626900.0],["2020-04-06",35.44,36.45,35.1,36.28,2187300.0],["2020-04-07",37.0,37.24,35.01,35.9,2920700.0],["2020-04-08",36.1,37.89,35.4,37.15,4113200.0],["2020-04-09",37.0,37.49,36.35,36.95,2737200.0],["2020-04-13",37.69,38.35,37.42,37.87,3050700.0],["2020-04-14",38.57,39.116,38.25,38.91,2725600.0],["2020-04-15",38.58,39.36,38.02,38.74,2956200.0],["2020-04-16",39.1,39.92,38.72,39.64,2895800.0],["2020-04-17",40.0,40.669,38.55,40.4,3180000.0],["2020-04-20",39.97,42.585,39.97,40.99,2934300.0],["2020-04-21",41.03,41.684,38.14,40.0,3063300.0],["2020-04-22",40.56,41.43,40.26,40.29,1885700.0],["2020-04-23",40.01,41.0,38.68,40.15,1540500.0],["2020-04-24",40.89,42.1,40.23,41.81,2781300.0],["2020-04-27",42.25,43.43,42.0,43.23,1619500.0],["2020-04-28",43.56,44.23,41.8,43.6,2260300.0],["2020-04-29",43.85,45.14,43.74,44.65,1961200.0],["2020-04-30",44.93,45.28,44.44,45.12,1734700.0],["2020-05-01",44.0,45.47,43.133,44.98,2092000.0],["2020-05-04",44.9,46.13,43.81,45.83,2499300.0],["2020-05-05",46.33,47.34,46.01,46.6,3277100.0],["2020-05-06",47.0,47.28,46.01,46.56,2195600.0],["2020-05-07",47.5,50.09,47.26,49.61,4849400.0],["2020-05-08",51.325,52.236,49.58,51.73,5216300.0],["2020-05-11",52.99,57.18,52.6,55.69,10262800.0],["2020-05-12",61.87,70.12,61.05,68.86,24947300.0],["2020-05-13",66.64,72.15,64.613,69.99,13535300.0],["2020-05-14",66.38,67.25,62.12,65.19,13375000.0],["2020-05-15",65.0,69.22,64.94,67.16,6688500.0],["2020-05-18",69.0,69.77,66.86,67.41,4061800.0],["2020-05-19",67.75,71.42,67.46,70.06,4009400.0],["2020-05-20",71.01,71.79,69.26,70.7,3189700.0],["2020-05-21",70.0,70.98,68.45,69.89,2329400.0],["2020-05-22",70.05,74.0,70.0,73.04,4724400.0],["2020-05-26",74.59,75.0,67.51,71.0,5207800.0],["2020-05-27",69.85,70.132,62.5,66.82,6837200.0],["2020-05-28",64.9,70.2,64.6,67.13,4243400.0],["2020-05-29",68.76,71.47,67.5,71.27,12944000.0],["2020-06-01",70.61,72.16,69.25,69.49,5487700.0],["2020-06-02",69.49,72.09,67.18,70.81,4859500.0],["2020-06-03",70.78,73.48,69.31,72.89,3133200.0],["2020-06-04",73.13,73.7,69.44,71.76,5502500.0],["2020-06-05",69.95,72.08,68.21,70.66,3433700.0],["2020-06-08",71.38,77.69,70.08,76.54,5918700.0],["2020-06-09",76.39,78.49,73.58,73.74,4048400.0],["2020-06-10",75.72,79.18,75.32,78.26,3476800.0],["2020-06-11",76.12,79.4,75.18,76.05,3803600.0],["2020-06-12",77.9,80.62,76.27,78.05,3672900.0],["2020-06-15",78.15,83.2,77.63,81.52,4509000.0],["2020-06-16",82.04,84.45,80.55,81.99,4655000.0],["2020-06-17",83.37,84.99,82.25,83.04,4969500.0],["2020-06-18",83.88,87.115,82.12,86.65,6667700.0],["2020-06-19",88.25,89.57,85.2,86.79,8109100.0],["2020-06-22",87.67,89.6,87.08,89.01,4979800.0],["2020-06-23",90.0,93.0,87.89,89.69,6748400.0],["2020-06-24",90.06,92.89,86.451,88.5,4140700.0],["2020-06-25",88.14,91.552,86.69,89.6,3215100.0],["2020-06-26",90.56,91.08,83.8,84.5,14063100.0],["2020-06-29",85.02,85.24,80.09,83.72,4920900.0],["2020-06-30",84.29,87.17,83.77,86.95,2752200.0],["2020-07-01",87.19,89.75,86.01,89.38,2447300.0],["2020-07-02",90.5,91.07,88.34,89.59,4516700.0],["2020-07-06",91.35,92.6,88.02,88.96,5769400.0],["2020-07-07",90.01,92.17,88.55,90.09,2898100.0],["2020-07-08",91.85,96.84,91.0,96.13,3914900.0],["2020-07-09",97.99,98.99,93.17,96.1,4841200.0],["2020-07-10",96.82,98.14,95.125,96.41,4141000.0],["2020-07-13",97.77,98.64,85.665,86.66,5577900.0],["2020-07-14",87.6,90.83,83.0,88.89,3781100.0],["2020-07-15",88.97,90.93,85.49,88.48,3155600.0],["2020-07-16",87.65,87.9,83.38,85.315,3390400.0],["2020-07-17",85.6,87.86,85.31,87.3,3225000.0],["2020-07-20",88.31,93.14,88.1,92.14,3425600.0],["2020-07-21",92.77,93.0,89.34,90.72,4404500.0],["2020-07-22",90.88,92.36,88.53,89.5,1578500.0],["2020-07-23",88.85,91.3,83.571,85.22,3378900.0],["2020-07-24",83.4,86.75,81.541,84.84,2244200.0],["2020-07-27",86.2,88.58,85.675,87.83,1782500.0],["2020-07-28",87.72,89.72,87.06,88.28,1311200.0],["2020-07-29",89.22,90.87,87.28,90.13,1968200.0],["2020-07-30",89.79,94.07,89.79,92.76,2349400.0],["2020-07-31",94.788,95.0,91.2,93.86,2429600.0],["2020-08-03",95.82,96.67,93.67,95.67,4630000.0],["2020-08-04",95.76,96.15,92.13,94.22,2848100.0],["2020-08-05",94.31,95.36,91.7,94.32,2899900.0],["2020-08-06",92.72,93.37,87.315,90.01,8160600.0],["2020-08-07",82.6,83.75,74.11,75.28,18906500.0],["2020-08-10",77.61,78.96,72.6,76.365,7820100.0],["2020-08-11",75.31,78.76,75.0,75.68,6876400.0],["2020-08-12",76.0,78.65,75.91,76.61,3849200.0],["2020-08-13",77.84,84.57,76.92,82.42,10101700.0],["2020-08-14",83.0,84.27,79.82,81.24,2984700.0],["2020-08-17",81.61,83.75,81.16,83.45,3218800.0],["2020-08-18",83.09,83.89,81.604,83.46,3403900.0],["2020-08-19",83.05,83.56,81.43,82.47,2405900.0],["2020-08-20",82.26,86.6,82.0,85.78,3341500.0],["2020-08-21",85.52,86.7,84.66,86.12,2487200.0],["2020-08-24",87.01,87.26,82.06,84.34,2702000.0],["2020-08-25",83.67,84.75,82.17,83.77,2164300.0],["2020-08-26",85.77,89.47,85.101,86.28,4652800.0],["2020-08-27",86.28,86.468,82.03,83.54,3295800.0],["2020-08-28",82.741,86.25,81.53,82.98,4283600.0],["2020-08-31",83.49,83.72,81.56,83.55,4829100.0],["2020-09-01",83.99,87.49,82.5,85.77,4390400.0],["2020-09-02",87.91,88.0,81.78,84.19,3767500.0],["2020-09-03",81.5,81.78,76.28,80.1,7202800.0],["2020-09-04",78.5,80.46,75.55,79.57,4660000.0],["2020-09-08",77.0,81.46,75.751,79.98,3848700.0],["2020-09-09",81.53,83.37,79.51,81.98,3190800.0],["2020-09-10",82.2,84.55,80.29,80.67,2952100.0],["2020-09-11",81.5,83.299,78.61,80.36,4335400.0],["2020-09-14",81.44,84.85,80.336,84.39,4202100.0],["2020-09-15",85.06,89.43,85.03,88.54,5935500.0],["2020-09-16",88.2,92.75,88.177,89.38,5166100.0],["2020-09-17",85.56,88.29,85.49,87.25,3831700.0],["2020-09-18",88.44,88.74,84.51,85.69,14273100.0],["2020-09-21",84.39,88.7,80.27,88.14,5630500.0],["2020-09-22",88.33,93.5,85.81,93.41,6512600.0],["2020-09-23",91.98,94.9,90.66,91.1,4138200.0],["2020-09-24",88.79,90.73,87.28,88.37,1999300.0],["2020-09-25",89.0,90.89,87.62,90.65,1624400.0],["2020-09-28",91.86,95.32,91.2,92.25,3286200.0],["2020-09-29",92.06,93.54,90.39,90.92,2264400.0],["2020-09-30",90.92,107.99,89.43,102.16,28819000.0],["2020-10-01",101.43,105.5,98.63,103.51,11446200.0],["2020-10-02",101.31,108.203,100.92,103.49,8513800.0],["2020-10-05",104.75,108.1,103.71,106.89,4459200.0],["2020-10-06",106.89,109.6,102.14,103.92,4510000.0],["2020-10-07",105.43,109.22,104.4,104.43,4579800.0],["2020-10-08",105.26,105.95,101.81,102.66,2882600.0],["2020-10-09",104.65,114.55,103.52,111.79,10875200.0],["2020-10-12",112.25,113.638,108.83,112.2,4617500.0],["2020-10-13",112.65,118.13,112.05,116.87,4756600.0],["2020-10-14",117.55,117.8,112.3,113.55,2894700.0],["2020-10-15",107.2,114.09,104.55,113.29,3781500.0],["2020-10-16",114.84,116.37,111.74,112.36,2164400.0],["2020-10-19",112.25,113.75,110.4,111.66,2858500.0],["2020-10-20",112.31,112.47,107.74,108.59,2585800.0],["2020-10-21",110.0,110.2,100.04,102.17,6148600.0],["2020-10-22",102.87,103.79,98.57,98.94,2970300.0],["2020-10-23",99.61,102.89,97.35,102.08,2949500.0],["2020-10-26",100.65,104.53,96.11,99.76,3296100.0],["2020-10-27",101.25,103.924,100.531,101.33,1588900.0],["2020-10-28",99.25,99.7,96.6,97.03,2230900.0],["2020-10-29",97.99,98.19,95.13,96.41,2424700.0],["2020-10-30",94.86,95.45,90.54,90.75,3733800.0],["2020-11-02",91.78,91.79,86.66,88.33,4567200.0],["2020-11-03",88.53,90.77,86.5,90.14,2521600.0],["2020-11-04",95.76,99.99,95.256,97.62,3660500.0],["2020-11-05",102.257,103.95,99.65,101.95,2745800.0],["2020-11-06",102.0,102.58,98.88,100.35,2529600.0],["2020-11-09",98.76,101.0,93.05,94.89,3434000.0],["2020-11-10",94.71,96.25,88.59,92.6,6383800.0],["2020-11-11",85.15,87.13,79.76,86.83,25348600.0],["2020-11-12",88.08,90.3,87.08,90.01,6622600.0],["2020-11-13",87.89,89.16,83.89,85.82,5762300.0],["2020-11-16",83.41,87.42,82.38,86.36,3006100.0],["2020-11-17",87.35,88.91,85.53,88.09,3885800.0],["2020-11-18",88.0,89.95,85.74,87.3,2574600.0],["2020-11-19",87.15,91.95,87.13,88.89,3996400.0],["2020-11-20",89.68,91.24,89.03,89.09,2337800.0],["2020-11-23",89.78,91.64,88.3,91.04,2162800.0],["2020-11-24",90.315,90.84,87.3,89.18,3067400.0],["2020-11-25",89.39,93.92,88.95,93.51,3036900.0],["2020-11-27",95.0,96.8,94.18,96.42,1907700.0],["2020-11-30",97.01,99.565,94.1,98.92,4749900.0],["2020-12-01",98.6,98.8,94.02,95.67,3321300.0],["2020-12-02",93.77,93.9,90.13,93.5,3099700.0],["2020-12-03",95.09,98.84,94.19,97.36,2732300.0],["2020-12-04",97.75,102.4,97.668,101.57,3780500.0],["2020-12-07",101.9,102.64,98.23,99.16,2605900.0],["2020-12-08",99.39,100.18,96.23,99.85,2346200.0],["2020-12-09",100.0,100.75,94.75,95.65,2126200.0],["2020-12-10",94.51,103.77,93.917,101.53,4715800.0],["2020-12-11",99.57,100.96,96.36,98.98,3823600.0],["2020-12-14",100.0,103.43,99.62,102.27,4326500.0],["2020-12-15",103.08,105.63,99.9,101.23,4433800.0],["2020-12-16",101.533,105.0,101.3,104.55,3897500.0],["2020-12-17",105.53,109.85,105.13,108.7,4687700.0],["2020-12-18",109.24,109.61,107.03,107.72,7520000.0],["2020-12-21",105.97,107.171,103.34,106.46,2702100.0],["2020-12-22",107.96,111.08,106.85,111.07,2940300.0],["2020-12-23",110.71,111.49,107.4,107.44,1587200.0],["2020-12-24",107.04,109.85,106.111,106.28,785400.0],["2020-12-28",107.27,107.98,99.7,100.22,2673200.0],["2020-12-29",100.78,100.95,97.45,98.92,2267700.0],["2020-12-30",99.971,101.43,98.5,99.31,1732700.0],["2020-12-31",98.6,99.33,96.6,98.44,1743500.0],["2021-01-04",98.69,98.83,90.8,91.23,6408000.0],["2021-01-05",92.0,93.36,89.832,93.03,3072500.0],["2021-01-06",91.25,93.97,90.25,91.33,3538700.0],["2021-01-07",92.1,96.65,92.1,96.64,3316400.0],["2021-01-08",97.55,100.25,97.5,99.94,2565000.0],["2021-01-11",101.75,107.74,99.775,104.25,4316000.0],["2021-01-12",104.28,107.49,104.0,105.58,2466000.0],["2021-01-13",105.0,105.82,102.06,104.85,1746500.0],["2021-01-14",105.41,106.207,101.16,101.84,2129100.0],["2021-01-15",102.3,104.8,99.47,99.84,1459700.0],["2021-01-19",100.98,101.09,97.22,99.09,2070500.0],["2021-01-20",101.35,105.55,100.6,104.28,3553300.0],["2021-01-21",105.095,105.37,101.76,103.34,1896700.0],["2021-01-22",102.8,109.62,102.3,105.0,3371400.0],["2021-01-25",106.368,112.29,104.05,108.97,7332500.0],["2021-01-26",109.37,109.68,102.426,103.52,2567200.0],["2021-01-27",102.185,104.1,98.0,98.0,4430500.0],["2021-01-28",98.04,101.91,96.5,100.0,3307800.0],["2021-01-29",99.51,103.09,97.0,102.75,3813200.0],["2021-02-01",103.47,105.04,100.65,101.79,3691900.0],["2021-02-02",103.81,107.38,102.695,106.01,3375100.0],["2021-02-03",107.5,111.652,106.527,110.52,3462200.0],["2021-02-04",111.99,113.571,107.53,111.92,2543700.0],["2021-02-05",111.38,115.64,110.943,114.9,3164700.0],["2021-02-08",115.892,116.94,113.7,116.42,2818400.0],["2021-02-09",116.48,119.433,116.265,117.85,2916600.0],["2021-02-10",118.51,119.03,111.76,115.55,2103700.0],["2021-02-11",116.59,117.92,114.73,117.6,3777500.0],["2021-02-12",111.75,113.59,108.01,112.86,5238800.0],["2021-02-16",111.43,114.0,105.62,107.56,4087900.0],["2021-02-17",103.5,105.34,100.5,103.08,5525700.0],["2021-02-18",103.05,106.86,101.63,106.4,3528900.0],["2021-02-19",107.09,107.56,104.05,105.05,2987500.0],["2021-02-22",102.01,103.51,98.67,99.7,3550100.0],["2021-02-23",95.96,99.21,92.81,98.67,4829900.0],["2021-02-24",98.84,101.84,96.59,99.36,3060700.0],["2021-02-25",99.75,100.37,93.28,95.0,2889000.0],["2021-02-26",95.85,97.81,93.16,95.41,3964400.0],["2021-03-01",96.78,97.9,94.47,97.61,2737200.0],["2021-03-02",98.605,98.65,93.19,93.51,3531700.0],["2021-03-03",93.51,94.0,87.37,90.0,5042700.0],["2021-03-04",88.676,90.76,81.13,85.0,6348200.0],["2021-03-05",85.278,85.65,78.09,82.2,8264700.0],["2021-03-08",82.19,83.43,77.03,77.52,5958600.0],["2021-03-09",81.54,82.98,79.283,82.0,5666600.0],["2021-03-10",84.375,84.45,80.01,80.7,3745900.0],["2021-03-11",83.44,86.98,82.91,86.24,3715300.0],["2021-03-12",83.639,84.01,81.76,83.0,3006700.0],["2021-03-15",82.55,88.6,82.37,87.61,3754300.0],["2021-03-16",89.26,90.23,85.71,86.37,2759700.0],["2021-03-17",85.55,87.93,82.51,86.54,3117300.0],["2021-03-18",85.0,85.68,81.69,81.89,4341800.0],["2021-03-19",82.32,84.47,80.53,84.03,4544200.0],["2021-03-22",84.81,87.03,84.05,85.18,3071400.0],["2021-03-23",85.48,86.63,84.32,85.17,2718900.0],["2021-03-24",85.08,85.37,81.035,81.26,2974800.0],["2021-03-25",78.8,81.29,77.19,78.26,5460400.0],["2021-03-26",78.87,83.44,78.07,80.29,5772300.0],["2021-03-29",79.73,80.68,75.63,77.04,4367400.0],["2021-03-30",76.32,77.58,74.53,77.37,2731700.0],["2021-03-31",79.38,85.14,77.71,83.34,5213900.0],["2021-04-01",86.95,88.15,85.6,87.2,4982000.0],["2021-04-05",87.84,88.0,81.7,83.24,4233600.0],["2021-04-06",83.3,89.99,82.92,88.89,4486200.0],["2021-04-07",88.87,88.88,85.27,86.6,1975400.0],["2021-04-08",87.55,90.09,87.29,88.32,2101300.0],["2021-04-09",87.4,89.5,85.73,88.8,1781500.0],["2021-04-12",87.73,90.9,87.0,90.46,2822500.0],["2021-04-13",91.1,95.52,90.54,94.21,6156400.0],["2021-04-14",94.89,96.14,93.0,93.25,2143200.0],["2021-04-15",94.04,96.35,93.93,95.27,2060500.0],["2021-04-16",94.549,94.63,89.28,90.34,3276700.0],["2021-04-19",90.01,91.77,86.9,87.89,2441800.0],["2021-04-20",88.4,88.4,83.57,83.96,3078000.0],["2021-04-21",83.96,85.99,82.68,84.78,2508200.0],["2021-04-22",85.65,87.94,84.62,84.81,2345300.0],["2021-04-23",86.33,89.76,85.18,89.57,2641800.0],["2021-04-26",89.4,93.16,89.11,93.14,2193900.0],["2021-04-27",92.73,93.99,91.96,93.8,2281000.0],["2021-04-28",93.14,93.74,91.44,91.56,1277400.0],["2021-04-29",91.94,92.2,87.37,88.84,2451000.0],["2021-04-30",86.38,88.595,85.72,85.77,2587800.0],["2021-05-03",86.33,86.33,79.92,80.17,4616100.0],["2021-05-04",79.035,79.91,76.12,77.86,3246000.0],["2021-05-05",78.91,79.39,76.113,76.74,1848100.0],["2021-05-06",75.68,75.68,69.73,71.36,6749300.0],["2021-05-07",79.34,79.78,75.85,77.29,6992000.0],["2021-05-10",76.5,77.455,74.374,76.86,3524100.0],["2021-05-11",73.14,79.1,73.04,78.62,4305600.0],["2021-05-12",77.67,77.94,75.29,76.84,2863700.0],["2021-05-13",77.97,80.43,76.15,77.39,4129600.0],["2021-05-14",78.14,82.82,76.8,82.51,4467100.0],["2021-05-17",80.08,82.66,78.508,81.03,5421900.0],["2021-05-18",81.706,84.08,80.89,83.11,4149300.0],["2021-05-19",81.3,85.46,80.02,83.67,4236000.0],["2021-05-20",84.75,88.72,84.285,88.12,4048000.0],["2021-05-21",90.21,90.89,87.55,88.95,3787500.0],["2021-05-24",89.5,90.73,88.71,89.76,2728900.0],["2021-05-25",89.9,90.636,88.41,89.58,2072600.0],["2021-05-26",90.65,93.94,90.29,91.43,2308600.0],["2021-05-27",90.14,92.35,88.21,92.31,3994100.0],["2021-05-28",93.27,94.39,91.04,91.05,1654500.0],["2021-06-01",91.35,92.45,89.9,91.88,2017800.0],["2021-06-02",91.5,92.29,90.66,91.6,1448100.0],["2021-06-03",91.19,91.45,88.02,88.69,2284400.0],["2021-06-04",88.98,90.99,87.75,88.45,1684200.0],["2021-06-07",87.82,91.46,87.1,90.62,1735300.0],["2021-06-08",91.49,93.155,91.24,92.48,1692300.0],["2021-06-09",92.44,93.476,91.17,91.72,1606200.0],["2021-06-10",91.56,95.5,91.28,94.5,4218100.0],["2021-06-11",94.91,95.8,93.54,95.48,2650000.0],["2021-06-14",96.0,97.89,95.6,97.25,2577900.0],["2021-06-15",96.92,97.44,95.7,96.59,1887800.0],["2021-06-16",96.6,99.88,96.06,98.38,3614100.0],["2021-06-17",97.26,102.56,97.1,101.75,4231200.0],["2021-06-18",102.52,104.21,101.5,103.26,4717200.0],["2021-06-21",101.75,103.34,99.55,102.35,2691900.0],["2021-06-22",102.63,105.25,102.27,104.54,2355300.0],["2021-06-23",104.74,106.54,104.44,106.53,2399200.0],["2021-06-24",106.91,107.25,105.28,106.44,2861900.0],["2021-06-25",106.7,107.14,104.4,106.06,5560700.0],["2021-06-28",106.0,107.19,105.46,106.44,1452700.0],["2021-06-29",106.5,107.4,105.3,107.2,1487400.0],["2021-06-30",106.58,106.74,103.74,104.08,1769800.0],["2021-07-01",103.51,105.52,102.51,104.57,1797000.0],["2021-07-02",105.32,107.2,104.98,106.47,1423700.0],["2021-07-06",106.66,109.8,106.58,108.68,2186000.0],["2021-07-07",109.52,110.24,106.09,107.31,1422900.0],["2021-07-08",105.87,107.72,103.96,107.1,1718400.0],["2021-07-09",107.0,108.29,105.9,108.12,1329900.0],["2021-07-12",109.23,109.9,106.54,107.76,1533100.0],["2021-07-13",107.64,108.78,105.69,106.59,1084500.0],["2021-07-14",107.16,107.67,104.36,104.67,1262100.0],["2021-07-15",104.55,105.92,102.35,103.48,1553000.0],["2021-07-16",104.62,105.559,103.36,104.64,890700.0],["2021-07-19",102.51,105.28,101.38,104.83,1687500.0],["2021-07-20",105.67,108.89,103.43,107.52,1392100.0],["2021-07-21",107.58,108.77,106.0,108.39,1088500.0],["2021-07-22",109.24,112.38,109.02,110.2,1951400.0],["2021-07-23",110.35,112.53,109.91,111.23,2525300.0],["2021-07-26",110.65,110.783,108.3,109.79,1343200.0],["2021-07-27",109.99,110.91,106.57,109.62,1356900.0],["2021-07-28",110.09,112.69,109.5,111.45,1716800.0],["2021-07-29",111.06,112.92,111.0,111.23,789800.0],["2021-07-30",110.52,114.2,110.368,110.7,1808100.0],["2021-08-02",110.85,113.2,109.11,111.63,1819800.0],["2021-08-03",111.63,114.92,111.18,114.68,2383600.0],["2021-08-04",114.86,116.39,113.1,114.93,2689700.0],["2021-08-05",131.64,135.38,126.33,132.47,11690300.0],["2021-08-06",129.82,133.0,128.12,131.92,4016800.0],["2021-08-09",128.68,130.56,124.494,130.0,4707300.0],["2021-08-10",130.21,130.21,124.9,125.3,4207700.0],["2021-08-11",125.105,128.74,122.23,128.21,3538700.0],["2021-08-12",127.4,131.13,126.91,130.28,4324000.0],["2021-08-13",131.05,137.5,130.61,135.49,5583600.0],["2021-08-16",135.51,136.22,129.29,133.52,2893900.0],["2021-08-17",132.625,134.19,131.035,133.0,1622800.0],["2021-08-18",133.0,134.52,131.13,132.68,1844900.0],["2021-08-19",131.3,137.11,129.684,132.42,3016400.0],["2021-08-20",131.71,132.87,129.04,131.15,2779400.0],["2021-08-23",131.07,132.8,129.84,132.5,2664000.0],["2021-08-24",133.7,137.66,133.23,135.48,2445500.0],["2021-08-25",135.45,136.78,134.295,135.63,2118300.0],["2021-08-26",135.09,139.173,131.23,131.3,4116600.0],["2021-08-27",131.865,136.65,131.6,134.84,2071500.0],["2021-08-30",135.61,138.47,134.21,136.63,2020100.0],["2021-08-31",136.99,138.12,134.73,137.8,2120000.0],["2021-09-01",138.08,139.68,135.71,135.77,2945000.0],["2021-09-02",136.63,137.355,135.181,137.09,2009300.0],["2021-09-03",137.22,139.53,136.42,138.06,1936400.0],["2021-09-07",138.18,138.834,135.76,137.36,2532000.0],["2021-09-08",136.03,141.14,133.03,139.57,4792400.0],["2021-09-09",140.0,143.12,139.15,140.9,3502500.0],["2021-09-10",141.74,142.79,136.87,137.15,2653100.0],["2021-09-13",137.28,138.22,131.39,135.23,3218300.0],["2021-09-14",135.72,138.571,134.5,138.12,2423700.0],["2021-09-15",137.49,139.21,136.871,139.11,1775800.0],["2021-09-16",139.19,144.63,138.87,144.14,2799100.0],["2021-09-17",144.93,145.86,141.91,143.13,3391100.0],["2021-09-20",138.6,143.34,137.59,142.25,2447000.0],["2021-09-21",143.32,146.252,142.11,145.38,3325300.0],["2021-09-22",145.83,149.57,145.46,148.69,2894700.0],["2021-09-23",150.67,150.67,146.36,147.5,2253400.0],["2021-09-24",146.3,147.94,143.59,147.32,1792900.0],["2021-09-27",145.57,145.98,139.93,142.0,2687100.0],["2021-09-28",138.86,139.887,135.39,137.4,3040700.0],["2021-09-29",138.82,140.47,136.55,138.14,1812500.0],["2021-09-30",138.98,142.73,138.82,141.35,2229700.0],["2021-10-01",142.02,145.3,140.885,144.69,2802700.0],["2021-10-04",143.59,143.59,134.63,137.1,2695800.0],["2021-10-05",137.23,142.565,137.2,141.89,1643600.0],["2021-10-06",140.87,146.146,140.213,143.31,2147400.0],["2021-10-07",143.56,146.05,142.07,142.1,1911800.0],["2021-10-08",143.18,143.91,140.1,140.32,1360800.0],["2021-10-11",139.005,144.18,138.39,141.96,1282400.0],["2021-10-12",143.99,147.25,141.55,145.59,2046800.0],["2021-10-13",146.86,156.8,146.36,155.89,5675100.0],["2021-10-14",157.5,159.924,152.65,153.36,3926500.0],["2021-10-15",153.72,156.16,151.24,154.48,2062200.0],["2021-10-18",154.95,159.125,154.5,157.42,1727700.0],["2021-10-19",158.0,160.44,156.01,157.94,3479800.0],["2021-10-20",159.43,159.86,154.75,158.85,2322400.0],["2021-10-21",159.45,162.36,158.735,160.92,1328000.0],["2021-10-22",160.94,162.93,158.61,162.39,1602000.0],["2021-10-25",161.98,164.155,160.58,161.58,2206400.0],["2021-10-26",164.58,165.34,159.42,163.87,1937000.0],["2021-10-27",163.0,164.17,155.5,157.09,3922800.0],["2021-10-28",156.175,161.19,154.36,161.0,1836400.0],["2021-10-29",161.92,168.73,161.38,167.05,2731500.0],["2021-11-01",167.46,169.19,162.22,165.2,2903900.0],["2021-11-02",166.03,166.44,160.65,164.88,1869600.0],["2021-11-03",164.5,164.98,161.5,162.79,2002900.0],["2021-11-04",163.0,168.19,161.55,166.95,3007800.0],["2021-11-05",193.89,194.0,177.48,185.51,8999900.0],["2021-11-08",186.286,194.35,184.88,191.35,4420700.0],["2021-11-09",195.603,197.69,190.72,196.56,3764100.0],["2021-11-10",194.0,196.51,184.82,188.8,3662200.0],["2021-11-11",191.05,196.49,189.66,190.34,2425200.0],["2021-11-12",190.79,194.21,189.6,193.03,1829900.0],["2021-11-15",194.585,194.669,186.32,191.0,2476100.0],["2021-11-16",188.148,193.6,186.33,193.26,3230800.0],["2021-11-17",193.75,199.675,189.53,190.26,2943200.0],["2021-11-18",191.39,195.05,188.01,190.6,2212900.0],["2021-11-19",197.696,197.87,192.0,192.6,2445100.0],["2021-11-22",193.0,193.0,178.2,180.75,4303000.0],["2021-11-23",170.61,181.25,168.08,179.42,6193600.0],["2021-11-24",174.57,182.9,171.24,180.34,2900600.0],["2021-11-26",180.0,184.91,178.22,181.25,1647700.0],["2021-11-29",183.8,187.7,180.75,182.99,4163000.0],["2021-11-30",183.28,186.29,174.0,178.29,4149800.0],["2021-12-01",182.85,185.0,161.31,164.53,6257100.0],["2021-12-02",159.6,169.82,158.16,169.44,4291000.0],["2021-12-03",168.88,168.88,152.82,164.22,5138500.0],["2021-12-06",160.43,163.55,153.28,161.41,4257200.0],["2021-12-07",165.37,177.55,165.03,177.01,4073900.0],["2021-12-08",177.59,184.37,173.41,183.16,2793800.0],["2021-12-09",183.5,185.95,173.17,175.41,2811200.0],["2021-12-10",177.71,183.16,173.23,174.56,2625300.0],["2021-12-13",174.94,182.25,169.06,172.03,3405700.0],["2021-12-14",157.32,163.62,153.75,160.78,6585600.0],["2021-12-15",161.22,171.82,160.03,171.02,3741800.0],["2021-12-16",172.4,173.0,161.32,164.05,3377500.0],["2021-12-17",160.0,171.38,158.75,170.16,17400800.0],["2021-12-20",163.8,168.85,158.58,164.38,3837100.0],["2021-12-21",166.99,177.64,163.93,177.49,3523300.0],["2021-12-22",176.98,183.31,174.275,179.68,2765400.0],["2021-12-23",179.41,182.0,175.73,180.36,1965900.0],["2021-12-27",182.0,184.86,179.77,183.47,3091600.0],["2021-12-28",185.7,186.28,176.29,177.42,1691500.0],["2021-12-29",176.81,180.77,172.71,179.71,1118500.0],["2021-12-30",179.99,181.7,177.515,178.93,1397800.0],["2021-12-31",179.19,181.3,178.01,178.11,1286900.0],["2022-01-03",178.75,180.28,162.0,163.83,4503400.0],["2022-01-04",163.44,163.44,148.86,157.76,6373000.0],["2022-01-05",152.45,154.5,144.73,145.52,7248100.0],["2022-01-06",145.689,151.34,142.58,143.89,5939600.0],["2022-01-07",144.0,148.59,140.59,143.79,2553200.0],["2022-01-10",139.78,146.52,134.17,146.33,4963700.0],["2022-01-11",144.8,150.12,143.5,148.6,2866800.0],["2022-01-12",150.38,153.6,144.36,146.33,2303600.0],["2022-01-13",145.75,147.81,134.94,135.13,4061900.0],["2022-01-14",135.34,139.725,132.65,138.28,4274500.0],["2022-01-18",132.96,139.85,131.21,131.87,4618100.0],["2022-01-19",133.205,137.37,130.63,130.91,3824800.0],["2022-01-20",132.88,139.69,129.35,130.01,3174900.0],["2022-01-21",128.26,134.48,125.36,125.55,4075300.0],["2022-01-24",121.745,137.5,119.19,136.07,7406800.0],["2022-01-25",134.19,134.19,124.9,125.14,4930400.0],["2022-01-26",132.54,139.49,126.07,128.04,6942900.0],["2022-01-27",131.28,135.13,127.385,128.15,3204500.0],["2022-01-28",130.31,137.53,122.69,136.96,4943100.0],["2022-01-31",136.96,147.739,136.96,146.11,4826800.0],["2022-02-01",147.89,149.95,141.92,147.78,4089600.0],["2022-02-02",146.27,147.0,139.36,142.2,4029100.0],["2022-02-03",138.11,141.88,135.11,138.02,3362800.0],["2022-02-04",141.86,153.94,139.18,150.26,5644600.0],["2022-02-07",150.75,161.85,150.55,152.62,5269600.0],["2022-02-08",149.25,154.64,148.19,151.73,3809300.0],["2022-02-09",152.921,156.2,148.49,155.5,5473900.0],["2022-02-10",170.365,184.7,167.1,174.6,15866100.0],["2022-02-11",176.42,181.47,164.919,167.4,6462600.0],["2022-02-14",164.39,170.0,160.4,164.35,6198100.0],["2022-02-15",169.2,169.82,162.54,168.99,5164000.0],["2022-02-16",165.81,175.89,164.433,173.92,4046400.0],["2022-02-17",170.34,172.62,162.64,165.81,5091300.0],["2022-02-18",167.47,167.89,156.97,159.02,4435900.0],["2022-02-22",160.9,165.16,157.1,158.94,3643300.0],["2022-02-23",156.445,158.94,148.5,149.44,4749900.0],["2022-02-24",143.75,160.54,142.63,159.86,6006400.0],["2022-02-25",159.44,161.65,154.87,161.41,3120000.0],["2022-02-28",162.1,166.0,159.23,161.11,4705800.0],["2022-03-01",160.24,166.99,158.19,159.97,3669000.0],["2022-03-02",159.0,165.02,153.62,164.48,3383700.0],["2022-03-03",159.58,160.69,145.94,148.46,5403500.0],["2022-03-04",149.0,151.19,140.6,142.19,3763700.0],["2022-03-07",144.44,144.89,128.96,130.11,6761500.0],["2022-03-08",129.99,132.16,121.15,127.13,6633900.0],["2022-03-09",133.15,143.615,131.72,142.83,6419700.0],["2022-03-10",139.63,142.53,135.95,140.16,3091700.0],["2022-03-11",142.43,142.46,126.28,127.02,4354600.0],["2022-03-14",127.0,127.0,113.89,118.76,6698200.0],["2022-03-15",120.355,121.86,115.54,120.94,3475800.0],["2022-03-16",123.96,135.5,122.73,132.24,5705000.0],["2022-03-17",131.29,139.0,130.25,137.74,3042600.0],["2022-03-18",136.44,147.945,135.76,145.76,4945900.0],["2022-03-21",142.89,145.47,134.632,140.14,3767400.0],["2022-03-22",142.19,151.922,140.49,148.65,4634200.0],["2022-03-23",145.5,152.624,142.02,146.44,2971900.0],["2022-03-24",147.94,152.47,143.75,152.21,2787000.0],["2022-03-25",152.0,153.196,142.03,146.84,2755700.0],["2022-03-28",146.36,151.324,143.51,149.35,2365900.0],["2022-03-29",153.96,157.355,148.83,155.41,6686200.0],["2022-03-30",153.0,158.24,148.54,149.66,3240400.0],["2022-03-31",150.73,156.16,148.01,151.47,3879700.0],["2022-04-01",150.98,156.42,149.89,153.5,3290100.0],["2022-04-04",154.03,159.0,153.27,156.56,2674900.0],["2022-04-05",156.85,157.37,143.91,146.9,4437100.0],["2022-04-06",142.43,143.38,134.05,137.27,4017400.0],["2022-04-07",136.11,140.75,132.86,137.24,2340600.0],["2022-04-08",134.79,137.28,132.133,134.29,2377200.0],["2022-04-11",131.63,137.87,130.685,135.09,2726900.0],["2022-04-12",140.0,145.19,134.8,135.5,2991300.0],["2022-04-13",134.95,144.42,134.75,142.87,2855000.0],["2022-04-14",142.67,142.855,135.35,136.04,2311100.0],["2022-04-18",135.0,135.585,127.06,131.11,2213800.0],["2022-04-19",131.43,138.8,129.92,137.28,3000200.0],["2022-04-20",138.58,138.58,130.2,131.62,2124200.0],["2022-04-21",133.65,137.44,121.21,121.82,3134900.0],["2022-04-22",123.41,125.39,117.945,118.4,4421700.0],["2022-04-25",118.49,124.6,117.86,121.68,9132000.0],["2022-04-26",121.61,124.79,118.2,119.35,5972800.0],["2022-04-27",122.61,127.43,119.61,120.44,4202200.0],["2022-04-28",124.09,130.7,121.0,128.47,3880200.0],["2022-04-29",126.51,130.66,120.36,120.78,3902300.0],["2022-05-02",119.94,123.34,116.18,120.2,4289300.0],["2022-05-03",119.07,121.17,112.8,114.89,5419500.0],["2022-05-04",116.07,119.33,104.77,119.0,6707800.0],["2022-05-05",118.0,124.43,106.86,111.87,11142000.0],["2022-05-06",109.75,118.6,101.37,110.0,8274800.0],["2022-05-09",105.1,108.06,96.08,97.53,8865800.0],["2022-05-10",101.35,104.51,92.39,98.31,7323500.0],["2022-05-11",96.13,104.74,94.18,97.87,7493100.0],["2022-05-12",95.5,105.62,92.61,98.83,7124100.0],["2022-05-13",103.15,109.73,101.61,108.86,6217000.0],["2022-05-16",106.83,108.93,96.095,97.19,6186200.0],["2022-05-17",100.38,102.0,87.56,95.05,9610400.0],["2022-05-18",94.13,95.05,84.69,88.07,9012000.0],["2022-05-19",89.83,100.61,88.9,96.525,8149000.0],["2022-05-20",98.52,100.93,90.18,94.79,6090900.0],["2022-05-23",94.53,95.958,90.16,93.93,4170900.0],["2022-05-24",91.93,92.66,84.14,85.81,4988000.0],["2022-05-25",84.69,90.38,83.85,88.73,5822900.0],["2022-05-26",83.21,91.605,82.15,89.63,6696100.0],["2022-05-27",91.02,98.185,90.63,98.07,6535300.0],["2022-05-31",98.16,99.39,93.64,95.39,5545000.0],["2022-06-01",96.84,103.88,95.53,97.5,6668900.0],["2022-06-02",97.39,116.62,96.2,110.08,15399700.0],["2022-06-03",106.82,110.95,103.78,105.44,5765000.0],["2022-06-06",108.38,109.41,102.38,103.16,3962100.0],["2022-06-07",101.58,110.4,101.17,108.06,4300800.0],["2022-06-08",106.56,111.82,106.56,107.35,3668800.0],["2022-06-09",107.33,110.92,103.0,103.64,5852300.0],["2022-06-10",100.895,100.98,93.81,96.2,5025900.0],["2022-06-13",90.63,94.11,85.74,86.14,6710100.0],["2022-06-14",87.45,89.86,84.7,87.11,4384000.0],["2022-06-15",86.13,91.3,84.0,89.35,8527500.0],["2022-06-16",85.48,87.79,81.12,81.99,6016300.0],["2022-06-17",82.31,87.22,81.92,85.63,5898600.0],["2022-06-21",88.0,93.14,87.15,90.31,4348000.0],["2022-06-22",88.5,95.15,87.93,91.09,3656100.0],["2022-06-23",92.54,102.21,91.3,100.6,7341000.0],["2022-06-24",102.54,107.81,102.25,107.48,6597000.0],["2022-06-27",106.16,107.91,102.04,105.2,4215400.0],["2022-06-28",104.8,106.97,96.13,97.32,4468900.0],["2022-06-29",97.1,100.95,95.125,98.37,3126200.0],["2022-06-30",97.08,97.59,90.46,95.24,4417300.0],["2022-07-01",95.25,101.2,95.09,101.05,3821800.0],["2022-07-05",100.92,110.08,98.06,108.38,6543700.0],["2022-07-06",108.85,112.58,105.9,108.03,4086400.0],["2022-07-07",107.53,110.82,106.89,107.7,4422700.0],["2022-07-08",105.3,111.41,103.22,108.29,3961700.0],["2022-07-11",106.41,107.09,101.07,104.01,3211400.0],["2022-07-12",104.69,107.255,95.57,97.32,6087300.0],["2022-07-13",95.26,101.14,92.13,97.34,4852500.0],["2022-07-14",96.3,96.49,91.56,93.78,3206700.0],["2022-07-15",94.65,96.78,92.216,93.6,4460700.0],["2022-07-18",95.37,96.77,90.8,91.04,4985200.0],["2022-07-19",92.85,93.4,87.8,92.96,4748900.0],["2022-07-20",96.23,102.467,95.23,100.88,5223300.0],["2022-07-21",100.37,102.1,98.549,101.23,3835900.0],["2022-07-22",100.9,106.21,93.57,93.79,4743200.0],["2022-07-25",94.0,94.01,89.465,90.49,3534300.0],["2022-07-26",89.35,89.35,84.46,85.72,5900300.0],["2022-07-27",90.19,95.02,87.78,94.06,6819900.0],["2022-07-28",93.32,96.3,91.41,95.72,4152500.0],["2022-07-29",98.5,102.3,96.87,102.01,6692000.0],["2022-08-01",99.8,105.53,97.625,103.45,4757600.0],["2022-08-02",101.1,108.79,100.89,106.37,3649900.0],["2022-08-03",107.18,113.08,106.55,112.42,5515600.0],["2022-08-04",103.26,111.54,102.1,110.49,13692900.0],["2022-08-05",106.2,115.53,105.69,113.29,6396000.0],["2022-08-08",113.29,119.23,112.31,112.98,5438000.0],["2022-08-09",110.95,112.01,107.49,109.76,4858800.0],["2022-08-10",116.46,118.77,116.05,117.76,5254000.0],["2022-08-11",119.51,120.75,113.84,114.78,4500000.0],["2022-08-12",116.0,116.15,113.38,115.72,3434600.0],["2022-08-15",115.25,117.9,113.67,116.2,2191000.0],["2022-08-16",114.51,114.88,109.57,113.54,4006900.0],["2022-08-17",111.09,112.21,108.29,110.02,2909600.0],["2022-08-18",109.29,110.82,108.6,109.45,2150500.0],["2022-08-19",107.36,107.36,102.98,105.73,4244500.0],["2022-08-22",102.35,103.89,100.28,101.85,3979600.0],["2022-08-23",102.55,104.8,101.12,102.99,2748800.0],["2022-08-24",102.62,106.34,102.21,105.3,2678900.0],["2022-08-25",109.75,111.78,107.37,110.38,3789400.0],["2022-08-26",109.83,113.05,106.42,106.73,3712400.0],["2022-08-29",104.39,108.0,104.26,105.29,2415700.0],["2022-08-30",106.22,108.21,102.45,104.61,2425800.0],["2022-08-31",106.585,109.78,103.07,104.95,3851500.0],["2022-09-01",101.88,101.88,93.2,97.14,7602200.0],["2022-09-02",99.19,100.6,95.5,96.94,3771300.0],["2022-09-06",96.63,96.63,92.15,92.33,3674400.0],["2022-09-07",92.09,96.06,91.155,95.62,2760700.0],["2022-09-08",94.35,99.42,93.6,97.89,3681800.0],["2022-09-09",100.0,101.29,99.28,100.54,4772200.0],["2022-09-12",102.07,104.95,101.62,104.39,4014300.0],["2022-09-13",97.0,99.137,95.84,96.63,5023800.0],["2022-09-14",98.34,100.13,96.04,97.03,3540600.0],["2022-09-15",95.26,100.81,94.59,95.36,5118400.0],["2022-09-16",91.76,92.11,89.52,91.25,6118100.0],["2022-09-19",90.35,93.94,90.15,93.8,3480400.0],["2022-09-20",92.97,95.0,91.87,93.57,2996900.0],["2022-09-21",95.5,99.42,93.59,94.51,4185200.0],["2022-09-22",93.92,95.36,89.36,89.44,5836500.0],["2022-09-23",88.15,89.95,86.09,87.28,5433100.0],["2022-09-26",87.15,90.07,86.26,86.41,2728500.0],["2022-09-27",88.14,89.585,86.69,87.74,2875900.0],["2022-09-28",88.11,90.38,86.94,89.76,3099200.0],["2022-09-29",87.5,89.12,85.84,87.45,3242200.0],["2022-09-30",87.86,91.46,86.8,88.78,4006100.0],["2022-10-03",89.61,91.72,86.55,90.94,3244400.0],["2022-10-04",94.99,96.87,94.56,95.35,4950400.0],["2022-10-05",92.87,96.15,90.67,95.11,3490600.0],["2022-10-06",94.75,97.314,93.1,93.66,2376400.0],["2022-10-07",90.82,90.9,87.325,88.06,3011000.0],["2022-10-10",87.61,88.39,81.867,84.02,4515700.0],["2022-10-11",84.83,85.37,80.43,82.72,3822000.0],["2022-10-12",82.63,83.6,80.26,82.35,3262800.0],["2022-10-13",77.34,82.27,75.59,80.9,5417900.0],["2022-10-14",82.62,83.33,75.535,75.69,4197100.0],["2022-10-17",79.36,81.99,78.53,80.79,4401000.0],["2022-10-18",84.825,85.148,81.13,81.78,3665800.0],["2022-10-19",80.243,80.85,78.06,79.0,2828300.0],["2022-10-20",81.725,86.22,80.62,82.34,5595400.0],["2022-10-21",80.9,82.3,77.65,82.15,4779900.0],["2022-10-24",82.98,82.98,79.37,82.43,2961400.0],["2022-10-25",82.98,89.04,82.98,88.75,5505900.0],["2022-10-26",81.585,86.69,80.49,81.5,5823100.0],["2022-10-27",83.0,84.64,81.38,82.16,4096100.0],["2022-10-28",78.45,81.4,75.95,81.13,7762200.0],["2022-10-31",80.88,82.5,79.75,80.51,4077500.0],["2022-11-01",83.24,84.05,79.505,80.8,3507800.0],["2022-11-02",79.12,79.24,74.38,74.48,8664700.0],["2022-11-03",78.8,79.03,74.8,75.01,10609700.0],["2022-11-04",75.3,75.59,68.7,70.38,8624200.0],["2022-11-07",71.1,71.39,68.68,69.48,4581800.0],["2022-11-08",70.2,72.72,67.85,70.49,3790000.0],["2022-11-09",69.6,69.626,66.447,67.22,3879700.0],["2022-11-10",76.09,78.69,74.54,76.52,10430700.0],["2022-11-11",77.01,83.69,76.06,82.35,5972900.0],["2022-11-14",81.3,81.76,77.53,78.12,4776000.0],["2022-11-15",82.435,86.88,82.28,86.1,7190600.0],["2022-11-16",84.5,84.665,81.4,82.44,4891000.0],["2022-11-17",78.892,81.2,77.5,79.0,3313900.0],["2022-11-18",80.22,80.818,74.55,76.52,4517400.0],["2022-11-21",75.12,75.865,73.32,73.35,2739600.0],["2022-11-22",73.35,73.36,70.47,72.33,5026100.0],["2022-11-23",72.59,75.98,71.4,75.31,3471300.0],["2022-11-25",74.67,75.05,72.66,74.84,3334600.0],["2022-11-28",74.36,75.25,73.185,73.47,2362400.0],["2022-11-29",73.98,74.14,71.82,72.06,2599900.0],["2022-11-30",71.26,75.9,70.07,75.78,6055300.0],["2022-12-01",75.205,78.94,74.93,77.97,4252500.0],["2022-12-02",75.47,76.37,72.67,74.71,5147700.0],["2022-12-05",74.23,75.321,69.53,70.26,4528500.0],["2022-12-06",70.43,70.5,67.33,68.58,4096300.0],["2022-12-07",71.34,71.34,68.22,68.28,4613600.0],["2022-12-08",69.935,75.24,68.59,74.02,6946200.0],["2022-12-09",74.3,76.705,73.235,74.56,4638400.0],["2022-12-12",74.86,78.479,74.36,76.99,4703900.0],["2022-12-13",83.14,85.44,79.0,79.71,6809600.0],["2022-12-14",82.71,83.6,79.05,80.48,5196600.0],["2022-12-15",78.5,81.54,77.887,78.305,3833200.0],["2022-12-16",77.91,78.905,75.95,77.83,4464300.0],["2022-12-19",77.75,78.42,75.81,76.05,3053300.0],["2022-12-20",75.005,76.8,74.38,75.98,3021000.0],["2022-12-21",75.67,77.98,73.55,77.17,2546800.0],["2022-12-22",75.23,75.92,71.9,72.95,3365500.0],["2022-12-23",72.29,72.775,70.86,72.42,2125300.0],["2022-12-27",71.7,72.2,69.88,70.57,2213800.0],["2022-12-28",70.36,71.7,69.3,69.84,2160900.0],["2022-12-29",70.48,74.18,70.03,73.94,3279400.0],["2022-12-30",72.21,73.82,72.175,73.5,2186700.0],["2023-01-03",75.195,76.6,70.45,72.09,3551000.0],["2023-01-04",72.12,72.6,67.82,68.96,5188100.0],["2023-01-05",67.8,68.01,63.39,63.5,7975700.0],["2023-01-06",63.16,64.665,61.34,64.14,5094700.0],["2023-01-09",65.8,67.83,64.89,65.94,4237800.0],["2023-01-10",65.22,66.88,63.56,66.77,3654000.0],["2023-01-11",67.2,69.28,66.14,69.03,3865500.0],["2023-01-12",69.79,69.79,65.84,69.21,4390800.0],["2023-01-13",67.75,70.65,67.43,70.47,2929200.0],["2023-01-17",70.19,73.73,68.8,73.06,3851200.0],["2023-01-18",74.46,74.79,69.62,69.7,3478900.0],["2023-01-19",69.23,70.02,66.85,67.43,3626700.0],["2023-01-20",68.23,71.136,67.81,71.05,3420400.0],["2023-01-23",71.38,75.51,70.265,75.29,4425800.0],["2023-01-24",74.45,76.43,73.29,73.69,4761400.0],["2023-01-25",69.36,71.72,65.605,70.75,10284600.0],["2023-01-26",73.17,76.04,71.77,76.0,6877500.0],["2023-01-27",73.58,78.63,73.56,77.23,7447500.0],["2023-01-30",75.43,76.185,72.79,73.84,4407800.0],["2023-01-31",73.97,74.9,72.815,74.81,3199000.0],["2023-02-01",76.16,82.73,75.545,82.7,7960200.0],["2023-02-02",86.69,88.845,85.46,86.97,7919800.0],["2023-02-03",81.01,84.44,79.43,79.46,7041200.0],["2023-02-06",76.77,79.595,76.51,76.96,4236200.0],["2023-02-07",77.28,80.77,75.54,80.32,4427300.0],["2023-02-08",81.52,84.33,81.1,82.66,5737200.0],["2023-02-09",84.6,85.379,82.57,83.4,5254600.0],["2023-02-10",81.09,81.9,78.88,80.52,4322500.0],["2023-02-13",81.25,84.02,79.885,82.24,5301300.0],["2023-02-14",81.0,86.465,80.51,85.48,4918900.0],["2023-02-15",86.57,90.01,86.288,88.72,8753900.0],["2023-02-16",80.92,89.51,80.62,82.47,15005200.0],["2023-02-17",82.32,82.68,79.0,79.99,5964600.0],["2023-02-21",77.48,79.58,77.3,78.52,4109800.0],["2023-02-22",79.23,80.89,78.34,79.96,3392800.0],["2023-02-23",81.17,81.5,77.2,78.7,3277500.0],["2023-02-24",75.59,77.245,75.31,76.67,3667800.0],["2023-02-27",77.75,78.8,76.59,77.6,3210700.0],["2023-02-28",77.59,78.01,76.17,76.52,3640600.0],["2023-03-01",76.84,77.3,74.79,75.22,2880300.0],["2023-03-02",72.995,75.07,72.89,74.1,5383700.0],["2023-03-03",74.28,77.34,74.28,76.98,4689000.0],["2023-03-06",77.41,78.18,76.39,76.58,3680400.0],["2023-03-07",76.58,77.39,74.37,74.82,3326000.0],["2023-03-08",74.54,75.22,70.99,71.98,7343800.0],["2023-03-09",71.03,74.52,69.86,69.91,5495600.0],["2023-03-10",69.25,69.9,63.93,65.14,12585600.0],["2023-03-13",65.24,67.57,62.99,66.24,7981300.0],["2023-03-14",67.57,68.35,64.5,65.96,6524000.0],["2023-03-15",65.23,68.22,64.52,67.54,8149800.0],["2023-03-16",67.92,69.75,67.22,69.21,5677900.0],["2023-03-17",69.21,69.96,67.85,68.62,4744600.0],["2023-03-20",67.63,67.69,64.745,66.21,7059500.0],["2023-03-21",67.17,69.96,67.01,69.67,4167900.0],["2023-03-22",69.82,70.02,66.13,66.19,4435000.0],["2023-03-23",68.08,69.545,66.428,67.44,3668800.0],["2023-03-24",67.0,67.25,63.54,65.24,6145300.0],["2023-03-27",65.745,67.2,65.34,65.6,3825200.0],["2023-03-28",65.6,67.89,65.34,67.73,4521100.0],["2023-03-29",68.98,69.0,66.96,68.1,3515500.0],["2023-03-30",68.98,69.78,67.57,67.91,2945700.0],["2023-03-31",68.24,73.3,68.2,72.66,6681500.0],["2023-04-03",71.615,72.16,69.879,70.67,3624600.0],["2023-04-04",70.7,71.29,68.88,69.32,3737500.0],["2023-04-05",68.83,69.09,64.68,66.11,5246400.0],["2023-04-06",65.59,66.38,63.68,65.83,4053600.0],["2023-04-10",64.95,66.2,62.81,66.14,4889400.0],["2023-04-11",64.76,66.155,63.955,64.85,5628900.0],["2023-04-12",67.225,68.79,65.92,66.84,5983000.0],["2023-04-13",67.59,69.81,67.42,68.08,4113300.0],["2023-04-14",67.41,68.97,66.09,67.32,3243300.0],["2023-04-17",67.38,69.85,67.06,69.84,3910500.0],["2023-04-18",70.81,71.45,68.878,70.0,3038300.0],["2023-04-19",69.07,70.815,69.005,69.555,2940800.0],["2023-04-20",68.23,68.58,67.0,67.48,3604200.0],["2023-04-21",68.39,69.76,67.045,67.28,3481000.0],["2023-04-24",66.98,67.255,64.93,65.71,3305300.0],["2023-04-25",65.1,65.4,62.597,62.69,5090900.0],["2023-04-26",67.7,72.67,67.7,69.27,12055800.0],["2023-04-27",71.16,71.35,69.05,70.21,6044500.0],["2023-04-28",68.64,68.97,65.9,67.38,6430100.0],["2023-05-01",66.78,66.78,65.169,65.4,4913200.0],["2023-05-02",65.0,65.87,63.93,64.04,3667300.0],["2023-05-03",63.675,67.41,63.0,65.84,7780100.0],["2023-05-04",70.43,77.07,70.0,75.4,15351900.0],["2023-05-05",75.81,79.23,75.3,76.57,8548200.0],["2023-05-08",76.81,78.855,75.02,78.54,5361900.0],["2023-05-09",78.17,81.455,77.95,79.59,5418800.0],["2023-05-10",82.415,86.79,81.8,86.0,11311700.0],["2023-05-11",86.45,86.87,85.37,86.65,5051400.0],["2023-05-12",85.98,88.35,85.703,87.25,6542000.0],["2023-05-15",87.93,89.75,87.335,88.5,6413400.0],["2023-05-16",87.88,88.665,87.35,88.07,4394900.0],["2023-05-17",88.505,91.66,88.28,91.28,5085900.0],["2023-05-18",91.26,94.79,91.26,94.54,5672600.0],["2023-05-19",93.68,94.37,91.0,92.09,5645000.0],["2023-05-22",92.2,94.19,91.13,93.87,3807200.0],["2023-05-23",92.99,94.79,92.8,93.07,3398500.0],["2023-05-24",92.73,94.43,91.8,93.44,3465800.0],["2023-05-25",94.85,97.4,91.35,92.41,5408800.0],["2023-05-26",92.88,95.76,92.52,93.16,3922200.0],["2023-05-30",94.93,95.34,92.43,93.69,3435400.0],["2023-05-31",93.09,95.62,92.54,94.91,4830000.0],["2023-06-01",93.0,96.08,91.66,94.99,4204600.0],["2023-06-02",99.99,103.8,98.729,98.77,7895100.0],["2023-06-05",97.63,100.573,96.06,100.35,4180500.0],["2023-06-06",100.06,103.12,99.975,101.85,4747800.0],["2023-06-07",101.68,102.655,93.31,93.59,7638000.0],["2023-06-08",92.73,96.13,92.079,96.02,3861600.0],["2023-06-09",97.03,98.73,94.912,95.63,4057400.0],["2023-06-12",95.08,97.74,94.75,97.7,2859500.0],["2023-06-13",99.74,100.3,96.55,97.75,2700400.0],["2023-06-14",97.23,98.215,95.37,96.28,3305900.0],["2023-06-15",95.26,99.13,95.19,98.19,3717300.0],["2023-06-16",98.63,98.8,95.27,95.75,4530700.0],["2023-06-20",95.6,97.98,95.3,96.68,3210700.0],["2023-06-21",96.32,97.1,91.85,91.94,5481200.0],["2023-06-22",91.66,96.15,90.88,94.5,4383200.0],["2023-06-23",93.0,95.11,92.33,93.67,2926200.0],["2023-06-26",93.1,96.315,92.75,93.34,2825700.0],["2023-06-27",94.06,96.13,92.7,95.69,2570300.0],["2023-06-28",95.69,100.58,95.628,98.15,5266700.0],["2023-06-29",97.955,98.495,95.01,96.45,2717400.0],["2023-06-30",97.92,100.44,97.21,98.38,3303500.0],["2023-07-03",98.1,99.83,97.37,98.29,1586700.0],["2023-07-05",97.2,98.97,95.84,98.28,3039600.0],["2023-07-06",96.58,97.24,95.31,97.08,2111600.0],["2023-07-07",97.5,101.5,97.47,98.02,4973300.0],["2023-07-10",97.65,102.491,96.59,101.45,4050100.0],["2023-07-11",102.025,106.08,101.06,104.98,5187400.0],["2023-07-12",108.215,108.51,104.66,105.445,5492500.0],["2023-07-13",106.5,109.65,106.14,109.19,3932800.0],["2023-07-14",110.0,111.6,107.66,108.53,3314100.0],["2023-07-17",109.41,113.625,109.01,112.77,3532300.0],["2023-07-18",112.67,115.0,111.37,113.82,3356300.0],["2023-07-19",116.0,117.446,113.53,115.22,4032100.0],["2023-07-20",113.0,114.29,109.74,109.9,3811800.0],["2023-07-21",110.87,111.5,108.672,109.87,6915500.0],["2023-07-24",110.22,111.62,109.34,111.49,2986000.0],["2023-07-25",115.79,118.02,114.32,115.3,6384300.0],["2023-07-26",109.58,112.695,107.05,110.64,5720400.0],["2023-07-27",113.15,113.2,108.6,109.46,3327700.0],["2023-07-28",111.11,113.24,109.72,112.19,2852900.0],["2023-07-31",113.435,116.78,113.435,116.72,4030400.0],["2023-08-01",115.0,115.84,113.77,114.95,2189500.0],["2023-08-02",111.81,112.49,105.41,106.83,6044500.0],["2023-08-03",106.22,107.57,105.0,107.1,4359600.0],["2023-08-04",114.795,115.95,107.3,107.53,6324000.0],["2023-08-07",109.22,110.08,104.77,106.3,7678800.0],["2023-08-08",84.38,89.24,83.87,88.04,26640900.0],["2023-08-09",87.95,88.87,84.46,86.76,8504900.0],["2023-08-10",88.83,92.16,88.51,90.72,7251700.0],["2023-08-11",88.73,90.96,88.6,89.44,3176400.0],["2023-08-14",88.09,90.3,87.59,89.78,3215400.0],["2023-08-15",89.37,89.65,87.55,88.52,3108400.0],["2023-08-16",88.86,92.14,88.1,90.6,5264300.0],["2023-08-17",90.05,91.0,89.422,90.29,4189200.0],["2023-08-18",89.4,94.25,89.04,93.63,5417500.0],["2023-08-21",94.99,96.48,94.23,94.69,4747600.0],["2023-08-22",95.47,95.87,92.67,93.69,3213700.0],["2023-08-23",93.69,95.98,92.26,95.44,3048700.0],["2023-08-24",97.35,97.35,91.37,91.85,3788100.0],["2023-08-25",91.7,94.0,91.13,92.6,2761500.0],["2023-08-28",93.25,93.43,91.48,92.54,2289900.0],["2023-08-29",92.31,95.05,91.94,93.81,2345400.0],["2023-08-30",92.71,94.2,91.85,94.16,3966400.0],["2023-08-31",94.66,98.14,94.66,96.48,4390100.0],["2023-09-01",97.73,98.84,96.92,97.73,3248900.0],["2023-09-05",95.6,98.02,95.165,98.0,3334900.0],["2023-09-06",97.16,98.3,95.64,97.66,3263000.0],["2023-09-07",95.67,96.98,94.641,96.68,2473600.0],["2023-09-08",96.65,99.1,96.08,97.66,3620000.0],["2023-09-11",98.19,102.0,97.85,101.88,4035100.0],["2023-09-12",99.92,101.16,98.17,98.22,2843200.0],["2023-09-13",98.05,99.405,97.33,97.48,2226800.0],["2023-09-14",98.03,98.71,96.46,97.51,1932100.0],["2023-09-15",95.96,96.61,93.51,94.55,8094800.0],["2023-09-18",93.8,95.492,93.25,94.5,1860200.0],["2023-09-19",94.0,94.05,91.72,92.89,2117100.0],["2023-09-20",92.89,94.81,91.98,92.05,2935900.0],["2023-09-21",91.0,91.34,88.13,88.42,4259200.0],["2023-09-22",89.1,89.725,87.26,88.76,2487600.0],["2023-09-25",87.84,88.88,87.401,88.84,1666000.0],["2023-09-26",87.93,88.75,86.25,86.57,2835400.0],["2023-09-27",87.06,88.36,86.66,87.83,2256000.0],["2023-09-28",86.905,90.11,85.29,88.96,4128700.0],["2023-09-29",91.84,93.22,90.95,91.09,3797900.0],["2023-10-02",92.54,93.35,90.83,91.84,2538000.0],["2023-10-03",90.62,91.3,86.41,86.97,3573900.0],["2023-10-04",86.84,88.735,86.55,88.53,3254900.0],["2023-10-05",88.75,89.71,88.26,89.54,3625200.0],["2023-10-06",87.58,94.8,87.5,94.43,4429700.0],["2023-10-09",89.26,91.635,89.05,90.73,6148300.0],["2023-10-10",90.73,93.65,90.51,91.63,4392800.0],["2023-10-11",92.37,92.695,88.5,89.44,4182500.0],["2023-10-12",89.41,90.37,87.145,87.98,3124800.0],["2023-10-13",88.66,88.94,86.7,88.06,2887400.0],["2023-10-16",88.35,91.72,87.85,90.52,2965100.0],["2023-10-17",88.48,91.47,87.73,90.41,2495500.0],["2023-10-18",89.74,90.9,88.21,88.29,2755500.0],["2023-10-19",88.57,89.52,87.12,87.75,3383500.0],["2023-10-20",87.84,89.1,84.91,86.08,3769600.0],["2023-10-23",84.85,86.09,83.85,85.68,3016600.0],["2023-10-24",86.27,88.63,86.1,87.86,3660000.0],["2023-10-25",86.1,86.65,81.56,81.59,4427000.0],["2023-10-26",82.03,83.72,79.41,80.72,5160800.0],["2023-10-27",81.8,82.44,80.46,81.68,3633800.0],["2023-10-30",81.16,81.57,79.37,80.41,4016200.0],["2023-10-31",80.78,82.51,79.54,81.47,3289200.0],["2023-11-01",82.02,82.2,78.66,80.1,5032900.0],["2023-11-02",81.8,83.57,77.81,79.24,6804200.0],["2023-11-03",79.47,83.05,79.0,82.04,5744700.0],["2023-11-06",82.83,82.87,79.07,79.55,9905400.0],["2023-11-07",98.99,104.43,96.17,102.2,29134800.0],["2023-11-08",101.7,103.96,99.21,99.99,8377600.0],["2023-11-09",100.49,102.48,99.6,100.23,6947700.0],["2023-11-10",99.85,103.85,99.51,103.65,5086400.0],["2023-11-13",103.49,105.86,102.74,104.25,4727100.0],["2023-11-14",106.59,109.19,104.4,109.02,5824800.0],["2023-11-15",109.99,112.11,109.1,109.44,5196800.0],["2023-11-16",109.19,110.69,108.26,109.12,2477600.0],["2023-11-17",109.07,110.0,108.74,109.54,2294600.0],["2023-11-20",109.52,112.19,109.13,111.77,4091400.0],["2023-11-21",109.72,112.18,108.62,111.93,3508600.0],["2023-11-22",112.945,113.57,110.72,112.13,2506400.0],["2023-11-24",112.14,113.12,111.16,112.87,1304800.0],["2023-11-27",112.64,114.16,111.565,111.92,2878900.0],["2023-11-28",112.26,114.844,112.15,114.24,3620600.0],["2023-11-29",115.18,117.72,115.0,116.65,4193700.0],["2023-11-30",118.19,120.26,115.51,116.57,4798200.0],["2023-12-01",117.29,118.77,116.08,118.62,3584900.0],["2023-12-04",117.4,118.405,115.293,118.18,4501500.0],["2023-12-05",117.72,118.8,115.86,118.07,2703800.0],["2023-12-06",118.0,118.95,114.23,114.31,4064500.0],["2023-12-07",117.08,117.479,114.35,115.0,2870500.0],["2023-12-08",113.28,114.39,112.25,113.83,3127600.0],["2023-12-11",114.82,115.9,114.1,114.73,2689400.0],["2023-12-12",113.46,115.5,112.59,114.66,1939500.0],["2023-12-13",114.72,117.46,113.5,117.23,4162600.0],["2023-12-14",119.01,120.965,117.685,120.65,5620800.0],["2023-12-15",121.59,123.823,120.721,122.6,6436400.0],["2023-12-18",122.44,124.15,121.69,123.27,2550900.0],["2023-12-19",124.45,124.69,121.585,122.41,2753100.0],["2023-12-20",121.67,123.49,120.16,120.62,2606800.0],["2023-12-21",122.75,123.13,120.66,122.48,2426900.0],["2023-12-22",123.21,123.46,121.21,122.49,2202500.0],["2023-12-26",122.85,123.82,122.25,123.56,1142800.0],["2023-12-27",124.0,124.16,122.61,123.6,1400300.0],["2023-12-28",124.0,124.48,122.82,123.28,1506200.0],["2023-12-29",123.0,123.725,120.89,121.38,2194100.0],["2024-01-02",119.225,119.225,114.278,115.08,4431200.0],["2024-01-03",113.76,114.23,111.27,112.42,3666000.0],["2024-01-04",111.645,113.86,110.695,113.02,3675300.0],["2024-01-05",113.02,117.04,112.988,115.99,4539500.0],["2024-01-08",116.61,119.84,116.61,119.25,3002400.0],["2024-01-09",118.46,121.74,118.28,121.18,2560100.0],["2024-01-10",121.75,121.999,118.43,120.19,4219600.0],["2024-01-11",121.455,121.86,118.43,120.88,3001600.0],["2024-01-12",121.0,123.09,120.01,123.0,3665100.0],["2024-01-16",122.76,124.89,121.96,123.79,3105600.0],["2024-01-17",122.81,126.065,120.28,126.03,6172400.0],["2024-01-18",128.21,128.64,123.92,126.92,4072000.0],["2024-01-19",128.05,130.5,126.62,130.31,3972200.0],["2024-01-22",133.4,136.075,131.79,132.98,4908000.0],["2024-01-23",133.0,133.15,128.56,129.01,5797500.0],["2024-01-24",130.495,130.495,122.22,122.58,10499800.0],["2024-01-25",123.61,123.689,119.34,122.19,9432000.0],["2024-01-26",121.46,124.92,120.59,123.95,4501600.0],["2024-01-29",124.78,128.94,124.59,128.87,3609600.0],["2024-01-30",128.36,129.06,125.51,126.83,3371500.0],["2024-01-31",123.29,127.32,122.55,124.44,3983600.0],["2024-02-01",125.67,127.55,123.87,126.9,3222400.0],["2024-02-02",132.015,135.22,130.25,134.31,7697200.0],["2024-02-05",135.14,137.93,129.8,131.14,4089800.0],["2024-02-06",132.08,132.78,126.85,129.18,3693800.0],["2024-02-07",131.3,132.87,130.16,130.62,3696300.0],["2024-02-08",128.08,133.24,127.87,131.45,4361300.0],["2024-02-09",135.81,137.85,134.68,134.91,6683400.0],["2024-02-12",135.13,137.105,133.31,134.85,9412800.0],["2024-02-13",126.5,138.61,123.5,131.68,15677800.0],["2024-02-14",134.79,137.932,133.415,136.15,8112800.0],["2024-02-15",136.36,137.45,131.32,131.84,6140200.0],["2024-02-16",131.98,132.48,128.44,129.74,4977600.0],["2024-02-20",128.0,129.05,125.1,127.66,3732100.0],["2024-02-21",124.81,126.65,123.433,125.84,3498800.0],["2024-02-22",130.2,132.52,129.76,131.12,4298600.0],["2024-02-23",131.77,132.78,129.135,129.51,3498400.0],["2024-02-26",130.0,131.5,128.78,129.35,2323900.0],["2024-02-27",130.86,132.18,129.895,130.95,1963200.0],["2024-02-28",129.79,132.05,128.83,130.47,2108100.0],["2024-02-29",130.47,134.302,129.41,131.46,5176400.0],["2024-03-01",131.75,131.94,129.2,130.22,3470200.0],["2024-03-04",129.39,131.87,126.4,130.67,5378200.0],["2024-03-05",129.09,129.25,122.03,123.53,6143600.0],["2024-03-06",126.75,127.0,122.19,124.59,4474600.0],["2024-03-07",125.0,125.0,121.52,122.89,3884600.0],["2024-03-08",122.0,125.7,120.78,121.31,3727200.0],["2024-03-11",120.15,122.35,118.4,121.45,3695700.0],["2024-03-12",121.7,123.07,119.92,122.99,3067100.0],["2024-03-13",122.47,125.42,121.52,123.59,3302700.0],["2024-03-14",122.63,123.85,120.09,122.65,2720700.0],["2024-03-15",122.96,123.5,119.79,120.42,4325700.0],["2024-03-18",121.53,122.85,120.56,120.87,2068700.0],["2024-03-19",119.44,121.91,118.75,121.81,2699000.0],["2024-03-20",122.64,124.08,121.23,123.44,2929600.0],["2024-03-21",125.01,127.46,122.38,122.86,2096300.0],["2024-03-22",122.65,123.401,121.17,123.02,1503800.0],["2024-03-25",122.23,123.29,121.0,122.66,1140900.0],["2024-03-26",123.57,124.29,122.37,123.45,2132900.0],["2024-03-27",125.31,125.96,122.33,123.51,2281800.0],["2024-03-28",123.16,125.36,122.149,123.6,1887200.0],["2024-04-01",123.865,124.32,121.56,123.15,2187800.0],["2024-04-02",120.49,124.55,118.74,124.39,2680300.0],["2024-04-03",123.83,125.47,121.465,121.51,2742000.0],["2024-04-04",122.59,125.555,120.56,120.72,2736500.0],["2024-04-05",121.04,125.73,119.8,124.4,2528600.0],["2024-04-08",125.34,125.98,122.837,125.76,1475400.0],["2024-04-09",127.2,128.5,124.38,125.44,1913200.0],["2024-04-10",121.5,125.979,121.4,125.82,3279800.0],["2024-04-11",127.79,131.33,127.0,130.8,5160800.0],["2024-04-12",129.09,131.58,127.45,127.51,3652400.0],["2024-04-15",127.91,130.22,125.38,125.82,3846300.0],["2024-04-16",125.94,128.29,124.85,126.95,3016900.0],["2024-04-17",127.228,128.09,123.44,123.55,3477100.0],["2024-04-18",123.9,126.77,122.4,125.02,2595600.0],["2024-04-19",124.83,125.67,119.9,120.09,3628000.0],["2024-04-22",120.48,122.49,118.46,122.07,2971400.0],["2024-04-23",125.5,131.48,123.75,126.44,5101200.0],["2024-04-24",126.69,130.38,125.57,127.07,3283700.0],["2024-04-25",123.55,126.53,122.59,125.25,2950800.0],["2024-04-26",131.34,132.9,128.11,131.45,5116600.0],["2024-04-29",132.0,132.02,128.456,129.07,2730600.0],["2024-04-30",128.25,129.84,125.45,125.5,3417800.0],["2024-05-01",127.02,129.62,123.39,126.42,4214300.0],["2024-05-02",127.66,128.59,124.6,125.46,3795400.0],["2024-05-03",127.56,127.88,123.53,124.27,3884500.0],["2024-05-06",123.52,127.0,122.13,126.97,5721700.0],["2024-05-07",113.26,116.35,110.342,112.4,21740200.0],["2024-05-08",114.1,117.75,113.37,117.28,8316200.0],["2024-05-09",118.11,118.32,115.75,115.87,3444000.0],["2024-05-10",116.52,119.44,115.66,118.97,5174700.0],["2024-05-13",119.39,119.8,118.11,118.26,3235200.0],["2024-05-14",118.0,118.413,115.9,116.75,3449700.0],["2024-05-15",118.83,119.0,117.63,118.47,3526100.0],["2024-05-16",118.84,122.16,118.25,120.61,3363000.0],["2024-05-17",119.84,122.11,119.84,120.07,2069500.0],["2024-05-20",120.07,122.14,119.665,121.29,2359900.0],["2024-05-21",120.42,123.31,120.11,122.33,2769300.0],["2024-05-22",122.91,123.29,121.17,122.75,1629700.0],["2024-05-23",124.54,125.44,122.01,122.12,2699600.0],["2024-05-24",121.77,125.38,121.0,123.6,2182900.0],["2024-05-28",123.76,124.135,120.945,122.11,2197700.0],["2024-05-29",120.3,122.16,120.14,121.68,1777700.0],["2024-05-30",123.4,123.83,117.18,117.45,4386500.0],["2024-05-31",114.75,115.18,108.08,110.18,10483000.0],["2024-06-03",111.0,111.438,108.29,109.34,5068300.0],["2024-06-04",108.44,110.21,107.3,108.84,4575200.0],["2024-06-05",110.0,110.64,108.068,110.48,4473300.0],["2024-06-06",110.48,112.8,109.5,109.62,2450100.0],["2024-06-07",109.44,110.79,107.83,109.47,4033800.0],["2024-06-10",109.0,113.94,108.99,112.99,3280100.0],["2024-06-11",113.39,114.98,112.55,114.9,4775500.0],["2024-06-12",117.26,120.32,116.7,119.11,5458900.0],["2024-06-13",120.42,121.27,118.82,119.54,5067400.0],["2024-06-14",118.5,118.8,115.74,117.84,3618900.0],["2024-06-17",117.06,118.16,114.691,117.17,3645600.0],["2024-06-18",117.0,118.0,116.05,116.5,2474600.0],["2024-06-20",116.18,116.3,114.68,116.08,3275500.0],["2024-06-21",117.24,117.95,115.93,117.57,4954800.0],["2024-06-24",116.7,120.23,116.6,118.49,2297200.0],["2024-06-25",119.04,120.14,118.18,119.13,3217900.0],["2024-06-26",118.81,124.165,118.3,123.19,3964900.0],["2024-06-27",123.19,128.88,122.65,128.45,4411400.0],["2024-06-28",129.89,131.129,128.3,129.69,7170800.0],["2024-07-01",129.04,131.99,127.96,130.5,3938200.0],["2024-07-02",130.09,132.36,129.88,131.75,2856000.0],["2024-07-03",130.83,133.15,130.83,131.5,1773600.0],["2024-07-05",131.0,134.8,130.75,134.56,2535000.0],["2024-07-08",131.58,132.81,129.07,132.4,3769900.0],["2024-07-09",131.7,131.7,125.35,126.63,4834400.0],["2024-07-10",127.55,128.14,123.91,126.29,2717600.0],["2024-07-11",126.41,129.71,125.8,127.19,4250200.0],["2024-07-12",126.99,128.85,125.09,127.8,2863600.0],["2024-07-15",129.375,130.598,126.17,129.415,2503300.0],["2024-07-16",131.5,131.65,129.31,130.77,3156900.0],["2024-07-17",123.5,125.07,120.25,121.16,6842700.0],["2024-07-18",121.7,123.21,117.86,118.82,3715600.0],["2024-07-19",118.58,120.52,118.205,119.03,2538600.0],["2024-07-22",119.57,122.57,119.49,121.22,3191100.0],["2024-07-23",121.82,125.35,121.78,123.21,2347100.0],["2024-07-24",121.87,123.01,117.24,117.32,3574600.0],["2024-07-25",118.27,121.99,116.51,120.31,3478600.0],["2024-07-26",121.43,121.46,117.52,118.31,3817500.0],["2024-07-29",119.0,119.95,117.41,117.92,2165100.0],["2024-07-30",117.87,117.94,113.58,114.68,4164300.0],["2024-07-31",115.5,117.89,114.84,116.44,3345800.0],["2024-08-01",115.01,116.69,111.31,113.1,4260400.0],["2024-08-02",109.89,109.92,106.2,107.25,5247300.0],["2024-08-05",99.93,106.23,98.8,104.97,5975800.0],["2024-08-06",105.64,107.22,103.51,105.47,4623000.0],["2024-08-07",108.7,111.25,107.27,108.04,7819200.0],["2024-08-08",115.08,118.07,111.02,114.06,9763000.0],["2024-08-09",113.74,115.45,110.63,112.28,4515400.0],["2024-08-12",113.05,113.2,110.1,112.16,3557600.0],["2024-08-13",112.21,115.015,112.21,114.37,2816200.0],["2024-08-14",114.81,115.35,113.27,114.15,2911800.0],["2024-08-15",115.43,118.4,115.14,116.33,3846600.0],["2024-08-16",116.24,116.42,114.77,114.98,2197900.0],["2024-08-19",115.34,117.25,114.13,117.21,1872500.0],["2024-08-20",116.7,117.51,115.74,116.1,1834400.0],["2024-08-21",116.51,117.79,115.97,117.74,2223500.0],["2024-08-22",117.5,118.72,115.53,115.62,2419000.0],["2024-08-23",117.0,117.665,115.48,117.23,1926200.0],["2024-08-26",116.42,117.59,116.21,116.74,1388700.0],["2024-08-27",116.25,116.96,115.53,116.02,1284900.0],["2024-08-28",115.5,116.49,112.26,113.42,1797600.0],["2024-08-29",115.28,116.89,114.45,115.18,2328800.0],["2024-08-30",117.22,117.97,114.66,116.26,2436600.0],["2024-09-03",114.87,115.501,111.1,111.48,3355800.0],["2024-09-04",110.77,111.4,108.54,108.65,3536800.0],["2024-09-05",108.01,110.5,108.0,110.09,2701600.0],["2024-09-06",109.87,110.969,105.44,107.2,3311300.0],["2024-09-09",108.27,109.02,106.74,107.7,2720500.0],["2024-09-10",108.46,110.2,107.02,108.12,2365200.0],["2024-09-11",108.41,109.66,107.145,109.52,4320100.0],["2024-09-12",110.0,110.92,109.2,109.63,2552800.0],["2024-09-13",109.56,110.9,108.79,109.26,3143000.0],["2024-09-16",109.16,111.59,108.35,111.4,3670700.0],["2024-09-17",112.3,113.65,111.45,111.93,2419900.0],["2024-09-18",111.72,114.935,111.5,113.18,2779300.0],["2024-09-19",115.86,116.635,114.91,115.52,3133100.0],["2024-09-20",115.18,115.62,113.91,114.76,2830000.0],["2024-09-23",115.01,116.67,114.9,116.22,1917900.0],["2024-09-24",116.58,118.38,115.66,117.31,2546000.0],["2024-09-25",116.63,117.5,115.56,116.01,2546100.0],["2024-09-26",118.2,118.23,113.1,114.21,2344300.0],["2024-09-27",115.13,115.18,113.458,114.2,2288500.0],["2024-09-30",114.2,115.32,113.86,115.06,1562900.0],["2024-10-01",117.45,117.75,113.08,113.98,2783500.0],["2024-10-02",114.19,116.69,113.53,116.22,3193900.0],["2024-10-03",115.26,118.58,115.17,117.53,3719500.0],["2024-10-04",119.55,122.82,118.37,122.69,5219300.0],["2024-10-07",122.2,123.78,121.16,122.38,3209100.0],["2024-10-08",123.74,126.165,123.23,123.72,3838500.0],["2024-10-09",123.8,126.56,123.7,125.16,3143300.0],["2024-10-10",125.24,130.24,125.039,130.09,4713100.0],["2024-10-11",129.89,131.246,128.76,129.81,2651500.0],["2024-10-14",131.28,131.28,128.554,129.12,2514100.0],["2024-10-15",128.47,128.66,125.725,126.88,2703900.0],["2024-10-16",126.43,126.8,123.29,126.0,2464100.0],["2024-10-17",127.33,127.91,124.76,126.22,2506100.0],["2024-10-18",129.0,130.17,127.19,128.12,3575100.0],["2024-10-21",126.12,128.8,124.93,125.81,3279000.0],["2024-10-22",125.0,126.0,123.13,124.62,1886400.0],["2024-10-23",124.62,125.51,121.07,121.52,2078400.0],["2024-10-24",122.75,124.0,122.35,123.89,2021300.0],["2024-10-25",124.9,127.72,124.77,126.6,3396300.0],["2024-10-28",127.29,127.95,125.75,126.37,2383200.0],["2024-10-29",127.2,129.31,125.85,128.76,3551900.0],["2024-10-30",129.82,131.84,127.92,128.16,2809300.0],["2024-10-31",126.25,126.434,124.0,125.44,3446300.0],["2024-11-01",124.43,124.57,120.78,123.26,4838700.0],["2024-11-04",122.51,127.1,121.7,125.56,3294000.0],["2024-11-05",126.74,126.99,124.81,125.05,2541000.0],["2024-11-06",129.05,129.15,127.06,128.35,5855200.0],["2024-11-07",126.87,133.66,126.17,129.79,8264800.0],["2024-11-08",129.49,129.5,122.977,124.45,5904900.0],["2024-11-11",125.55,125.55,121.52,122.36,5554000.0],["2024-11-12",122.08,124.45,121.26,123.41,7124600.0],["2024-11-13",123.07,131.33,122.67,128.45,7682500.0],["2024-11-14",129.57,133.279,129.05,131.43,5315000.0],["2024-11-15",129.05,129.51,124.88,126.09,5777700.0],["2024-11-18",126.915,127.57,124.819,125.97,3075300.0],["2024-11-19",125.9,133.86,125.055,133.41,6252000.0],["2024-11-20",134.85,136.711,132.84,135.45,6353300.0],["2024-11-21",142.0,145.55,139.89,143.86,8671800.0],["2024-11-22",148.5,155.42,147.0,154.83,13878800.0],["2024-11-25",155.7,157.15,153.34,156.63,7686200.0],["2024-11-26",155.46,157.48,151.49,154.39,4365600.0],["2024-11-27",154.06,155.59,150.64,151.96,4084600.0],["2024-11-29",153.0,153.19,151.12,152.75,1892300.0],["2024-12-02",152.45,153.48,151.185,152.88,4307800.0],["2024-12-03",153.0,156.68,151.77,155.01,4220500.0],["2024-12-04",157.93,166.08,157.03,165.88,9874800.0],["2024-12-05",164.58,164.94,161.58,163.35,4512500.0],["2024-12-06",165.0,170.08,164.77,168.65,6048100.0],["2024-12-09",166.65,167.59,159.38,161.19,8317500.0],["2024-12-10",161.65,161.66,153.12,154.91,10653400.0],["2024-12-11",156.09,159.535,153.51,156.48,5974000.0],["2024-12-12",155.82,157.62,154.06,156.73,3447600.0],["2024-12-13",158.338,159.0,152.66,153.03,4409100.0],["2024-12-16",153.46,156.14,152.97,155.82,2825300.0],["2024-12-17",156.36,158.57,154.42,156.91,4323700.0],["2024-12-18",156.38,158.2,149.5,150.2,4322300.0],["2024-12-19",150.5,151.71,145.87,146.93,5831300.0],["2024-12-20",145.11,150.16,144.0,149.46,7590500.0],["2024-12-23",150.0,150.78,146.62,147.46,2907400.0],["2024-12-24",148.25,148.505,147.12,148.4,1038500.0],["2024-12-26",148.0,149.47,146.873,147.56,1231800.0],["2024-12-27",146.48,146.98,143.04,145.99,1943400.0],["2024-12-30",143.7,144.84,142.44,144.17,2062300.0],["2024-12-31",144.71,145.71,142.605,142.89,1858600.0],["2025-01-02",145.0,145.72,141.64,143.63,2361000.0],["2025-01-03",144.63,146.23,144.13,144.83,2198500.0],["2025-01-06",147.19,147.64,144.83,146.04,2667300.0],["2025-01-07",144.48,145.72,140.29,141.4,3988600.0],["2025-01-08",141.03,142.33,139.26,141.88,3334400.0],["2025-01-10",139.37,140.7,137.62,140.42,2646000.0],["2025-01-13",139.22,139.94,136.71,138.0,4413700.0],["2025-01-14",139.5,141.05,138.02,139.16,3414000.0],["2025-01-15",142.06,144.48,140.73,140.95,3441200.0],["2025-01-16",137.505,138.8,134.715,136.79,5913500.0],["2025-01-17",139.42,140.86,137.92,138.4,3468700.0],["2025-01-21",139.315,140.8,137.54,138.4,3347600.0],["2025-01-22",139.99,140.4,138.59,140.12,3870600.0],["2025-01-23",142.3,144.165,139.41,140.2,3806400.0],["2025-01-24",141.78,142.815,139.85,140.99,2884900.0],["2025-01-27",137.5,146.58,136.87,142.16,5517600.0],["2025-01-28",143.4,153.42,143.4,151.89,7940400.0],["2025-01-29",147.895,148.597,141.96,145.72,7978200.0],["2025-01-30",141.5,143.15,138.6,142.61,6026000.0],["2025-01-31",145.74,146.01,141.82,142.71,4949500.0],["2025-02-03",140.802,144.41,140.24,143.155,5124800.0],["2025-02-04",143.0,146.47,142.86,145.83,3290100.0],["2025-02-05",144.55,144.92,140.3,144.85,4836900.0],["2025-02-06",146.0,146.05,143.5,144.85,3568600.0],["2025-02-07",145.01,145.77,141.85,142.65,4475100.0],["2025-02-10",144.43,147.82,143.65,147.1,4916200.0],["2025-02-11",146.38,148.47,145.0,145.42,3402200.0],["2025-02-12",146.29,149.01,144.2,148.09,6977300.0],["2025-02-13",136.55,136.71,130.88,135.89,20141600.0],["2025-02-14",133.61,135.81,129.69,131.01,8664000.0],["2025-02-18",128.31,130.86,127.23,130.63,8969800.0],["2025-02-19",130.52,130.9,128.15,128.85,4405300.0],["2025-02-20",127.93,128.85,124.33,126.24,6105800.0],["2025-02-21",126.18,126.64,119.59,119.64,6983800.0],["2025-02-24",119.64,119.8,114.621,117.51,7269900.0],["2025-02-25",116.53,117.29,113.456,114.98,7560900.0],["2025-02-26",115.84,117.63,112.85,113.37,6573400.0],["2025-02-27",116.785,118.0,113.31,113.53,5101800.0],["2025-02-28",112.62,116.64,111.68,116.55,5046300.0],["2025-03-03",116.97,117.31,112.59,113.17,4207800.0],["2025-03-04",111.73,116.58,110.373,115.46,5788100.0],["2025-03-05",115.49,115.5,112.83,115.09,3411100.0],["2025-03-06",111.0,115.23,110.91,111.46,5304800.0],["2025-03-07",110.88,113.46,106.66,109.63,6028400.0],["2025-03-10",107.38,107.59,100.85,101.65,9445400.0],["2025-03-11",101.53,103.535,101.01,101.96,7558000.0],["2025-03-12",104.42,104.71,101.05,102.03,6870300.0],["2025-03-13",100.71,102.14,98.3,98.68,5113300.0],["2025-03-14",99.58,101.98,98.81,101.8,4010700.0],["2025-03-17",101.59,105.11,101.46,103.97,4033800.0],["2025-03-18",103.24,103.4,100.71,102.93,2995200.0],["2025-03-19",103.11,104.98,102.28,104.43,3147800.0],["2025-03-20",103.98,105.0,103.08,103.17,4912400.0],["2025-03-21",101.25,105.56,100.63,105.03,4944700.0],["2025-03-24",107.2,110.79,106.91,110.17,4385100.0],["2025-03-25",110.25,112.35,110.03,110.58,3666300.0],["2025-03-26",110.4,110.63,107.05,107.97,2258700.0],["2025-03-27",107.55,107.55,104.735,104.85,2699200.0],["2025-03-28",103.59,103.841,100.15,101.1,3795300.0],["2025-03-31",99.26,99.7,96.63,99.21,4031400.0],["2025-04-01",100.19,101.43,98.51,101.06,4186400.0],["2025-04-02",98.15,102.84,98.0,101.71,3801900.0],["2025-04-03",96.44,97.95,93.15,94.47,5753300.0],["2025-04-04",90.91,92.174,86.57,87.93,7712200.0],["2025-04-07",83.28,91.79,81.63,88.2,9014300.0],["2025-04-08",91.0,92.5,85.74,87.0,7376700.0],["2025-04-09",87.0,98.69,86.141,97.44,7979500.0],["2025-04-10",95.0,95.475,91.3,93.18,6108600.0],["2025-04-11",94.0,94.2,90.65,92.02,5661800.0],["2025-04-14",94.1,95.88,90.5,91.88,6111100.0],["2025-04-15",91.74,93.43,91.475,92.55,3824400.0],["2025-04-16",91.26,93.508,90.76,91.88,3467800.0],["2025-04-17",91.51,92.05,90.06,91.18,3477900.0],["2025-04-21",90.185,90.63,87.695,88.92,4701400.0],["2025-04-22",90.5,92.11,89.74,91.42,4398000.0],["2025-04-23",95.24,97.26,93.92,94.58,5871000.0],["2025-04-24",94.9,99.73,94.9,99.6,4943000.0],["2025-04-25",99.11,101.67,99.11,101.52,3025500.0],["2025-04-28",101.4,102.04,100.3,101.74,2730600.0],["2025-04-29",101.94,102.86,101.05,102.31,2616300.0],["2025-04-30",100.065,102.29,99.27,102.16,3566700.0],["2025-05-01",106.66,106.8,103.5,106.32,7760600.0],["2025-05-02",107.12,108.13,104.8,105.0,5147500.0],["2025-05-05",104.52,106.84,104.05,105.7,7473500.0],["2025-05-06",104.67,108.45,101.06,106.06,13053000.0],["2025-05-07",105.71,108.0,104.28,106.02,5925100.0],["2025-05-08",107.375,110.18,106.38,109.22,5469600.0],["2025-05-09",110.12,110.45,106.842,107.88,3603900.0],["2025-05-12",112.13,113.52,111.03,113.42,4174700.0],["2025-05-13",113.49,118.08,113.395,117.31,6364400.0],["2025-05-14",118.04,119.36,117.08,119.09,6332100.0],["2025-05-15",117.805,118.5,115.94,117.14,4196800.0],["2025-05-16",117.92,118.51,116.52,117.67,3143200.0],["2025-05-19",115.29,116.98,114.73,116.46,4864800.0],["2025-05-20",115.37,116.34,114.66,116.29,2995300.0],["2025-05-21",114.93,116.08,113.55,113.69,3702000.0],["2025-05-22",114.175,117.129,114.02,115.67,3671500.0],["2025-05-23",113.61,115.58,113.3,114.46,2888800.0],["2025-05-27",116.435,118.04,115.215,117.6,3317800.0],["2025-05-28",117.61,118.717,116.06,116.3,2518600.0],["2025-05-29",116.64,118.24,115.62,117.0,3555700.0],["2025-05-30",116.31,118.2,115.18,117.88,7310500.0],["2025-06-02",117.43,118.35,114.74,117.74,4103500.0],["2025-06-03",117.37,119.09,116.12,118.66,3884800.0],["2025-06-04",119.225,121.39,118.99,119.7,6012200.0],["2025-06-05",121.19,123.77,120.58,121.75,5306200.0],["2025-06-06",122.64,123.15,121.54,122.16,4539400.0],["2025-06-09",122.39,122.89,118.77,121.17,4810700.0],["2025-06-10",122.43,123.78,119.52,119.91,5769400.0],["2025-06-11",119.99,120.58,118.14,118.63,3480800.0],["2025-06-12",120.11,123.69,120.0,122.68,4963500.0],["2025-06-13",120.54,123.16,119.81,120.45,4029400.0],["2025-06-16",120.86,122.395,120.86,121.93,3304900.0],["2025-06-17",120.97,125.32,119.56,124.84,5518400.0],["2025-06-18",125.0,130.49,124.88,130.04,7582400.0],["2025-06-20",131.06,131.765,127.05,127.5,5224300.0],["2025-06-23",127.12,129.93,125.5,129.52,4531500.0],["2025-06-24",131.16,131.625,129.895,130.83,2999900.0],["2025-06-25",131.16,132.69,129.88,130.24,3782800.0],["2025-06-26",131.35,132.51,128.99,131.12,3884800.0],["2025-06-27",131.74,133.22,130.71,132.08,4557100.0],["2025-06-30",133.37,135.41,132.96,134.33,3615000.0],["2025-07-01",133.66,135.5,130.28,132.33,4164000.0],["2025-07-02",131.5,135.39,131.0,135.01,4959200.0],["2025-07-03",147.45,156.53,146.91,155.15,29996700.0],["2025-07-07",155.0,157.375,151.65,152.41,16225100.0],["2025-07-08",146.06,147.85,142.74,145.94,86386000.0],["2025-07-09",145.4,146.07,141.93,142.75,9054600.0],["2025-07-10",142.851,143.0,136.81,137.49,9700400.0],["2025-07-11",137.49,139.62,137.1,137.37,6324200.0],["2025-07-14",136.01,141.0,135.839,138.8,6486600.0],["2025-07-15",139.09,141.94,139.0,140.56,4952200.0],["2025-07-16",139.5,140.24,137.86,139.36,4045200.0],["2025-07-17",139.85,144.32,139.815,143.15,5309800.0],["2025-07-18",143.29,145.67,142.67,145.02,3609900.0],["2025-07-21",145.42,146.12,143.64,145.27,3683700.0],["2025-07-22",144.74,145.9,142.77,144.89,3694000.0],["2025-07-23",145.18,145.23,141.75,144.0,3448500.0],["2025-07-24",145.0,147.86,144.715,146.56,2931900.0],["2025-07-25",147.465,150.4,146.555,149.84,4924600.0],["2025-07-28",150.9,151.65,149.66,150.77,2648600.0],["2025-07-29",150.99,152.24,148.6,150.27,2875800.0],["2025-07-30",150.26,150.795,148.14,148.88,3940300.0],["2025-07-31",143.0,143.41,137.675,139.98,10859500.0],["2025-08-01",137.475,138.68,134.13,135.6,6067300.0],["2025-08-04",137.2,139.14,136.15,139.13,3501100.0],["2025-08-05",139.66,139.99,132.72,132.94,5551400.0],["2025-08-06",133.1,137.33,133.1,136.96,7405500.0],["2025-08-07",147.75,149.0,131.2,136.38,16640900.0],["2025-08-08",136.59,139.75,129.36,130.91,10874900.0],["2025-08-11",129.46,132.55,128.42,128.83,8536100.0],["2025-08-12",128.9,129.9,126.275,128.96,6829400.0],["2025-08-13",129.7,129.86,126.98,128.71,4753800.0],["2025-08-14",127.67,127.9,124.18,124.52,6438900.0],["2025-08-15",124.71,128.22,123.42,127.25,4566500.0],["2025-08-18",127.68,129.55,127.18,129.07,2625400.0],["2025-08-19",129.46,131.23,127.84,128.99,4477100.0],["2025-08-20",128.47,128.729,125.56,128.46,3914700.0],["2025-08-21",128.06,129.24,126.674,129.15,2965100.0],["2025-08-22",129.01,132.38,128.08,131.22,3826900.0],["2025-08-25",130.51,130.89,128.09,128.38,2621600.0],["2025-08-26",128.56,129.02,126.25,126.31,5024400.0],["2025-08-27",128.07,131.86,128.01,131.73,6071200.0],["2025-08-28",134.37,141.36,134.12,140.96,9304200.0],["2025-08-29",139.96,142.5,136.04,136.68,5105200.0],["2025-09-02",134.48,135.6,132.0,134.69,4848400.0],["2025-09-03",134.3,134.452,131.12,132.6,3718600.0],["2025-09-04",131.97,132.32,129.06,131.78,2955200.0],["2025-09-05",132.74,136.25,132.395,136.08,4851100.0],["2025-09-08",136.29,136.915,134.65,136.44,4757600.0],["2025-09-09",136.51,140.68,136.48,140.46,4493200.0],["2025-09-10",141.34,145.155,138.69,139.13,4859400.0],["2025-09-11",139.83,141.04,138.553,139.15,2819200.0],["2025-09-12",138.905,139.81,136.24,136.5,3034100.0],["2025-09-15",136.8,139.848,136.1,138.65,4719100.0],["2025-09-16",135.85,136.15,132.69,134.59,5104100.0],["2025-09-17",134.76,136.54,132.28,134.23,3558500.0],["2025-09-18",135.23,137.27,134.53,136.81,3718300.0],["2025-09-19",136.32,139.08,135.86,138.82,10124400.0],["2025-09-22",137.38,139.41,134.96,138.35,3740600.0],["2025-09-23",138.69,139.82,136.71,137.49,3857500.0],["2025-09-24",138.15,139.31,135.26,136.57,2806500.0],["2025-09-25",135.19,136.97,133.14,136.6,2171800.0],["2025-09-26",136.41,140.2,135.403,139.07,2755500.0],["2025-09-29",140.17,145.87,139.1,145.26,4559400.0],["2025-09-30",144.43,144.495,139.63,142.4,4305200.0],["2025-10-01",144.28,154.37,143.83,152.7,8079500.0],["2025-10-02",153.53,154.77,150.535,151.57,4948000.0],["2025-10-03",152.14,155.235,151.51,151.82,5141400.0],["2025-10-06",153.11,159.68,153.01,157.36,4732300.0],["2025-10-07",156.0,156.58,152.5,154.52,3375700.0],["2025-10-08",157.24,165.15,154.995,164.12,7521900.0],["2025-10-09",163.1,165.63,162.15,164.07,3396100.0],["2025-10-10",164.65,166.89,158.15,158.74,4062300.0],["2025-10-13",163.1,165.0,159.93,164.2,2941400.0],["2025-10-14",160.63,162.14,158.3,160.88,2936700.0],["2025-10-15",161.88,162.0,157.51,160.02,3024800.0],["2025-10-16",160.59,164.54,149.02,151.17,5323600.0],["2025-10-17",152.4,156.24,151.7,152.87,4223900.0],["2025-10-20",155.15,158.08,154.185,156.295,2559200.0],["2025-10-21",156.3,159.045,155.57,156.25,2105100.0],["2025-10-22",157.55,157.55,152.57,154.21,2471000.0],["2025-10-23",154.24,156.83,153.13,156.59,2166900.0],["2025-10-24",158.99,160.2,156.39,156.47,2437400.0],["2025-10-27",158.275,159.31,156.53,157.62,2452900.0],["2025-10-28",159.02,160.12,156.64,157.27,1855800.0],["2025-10-29",156.76,157.11,154.01,156.0,4308600.0],["2025-10-30",155.0,159.89,153.0,157.07,2530600.0],["2025-10-31",161.0,163.59,159.34,162.81,4038300.0],["2025-11-03",163.0,165.58,160.3,162.08,4311400.0],["2025-11-04",158.31,162.875,156.0,157.51,3815000.0],["2025-11-05",158.15,159.05,154.69,154.98,5345400.0],["2025-11-06",178.89,194.87,177.57,190.82,21307200.0],["2025-11-07",184.29,191.32,180.77,191.24,9288200.0],["2025-11-10",192.91,201.46,191.67,199.72,6580000.0],["2025-11-11",198.65,201.69,196.114,197.86,5251700.0],["2025-11-12",199.1,199.75,188.52,190.89,4670700.0],["2025-11-13",190.0,190.59,185.32,185.97,4452200.0],["2025-11-14",181.18,187.61,179.0,185.01,3850000.0],["2025-11-17",184.18,184.789,178.945,180.26,3974800.0],["2025-11-18",177.44,180.21,175.0,176.46,3600200.0],["2025-11-19",177.27,179.5,174.82,176.31,3564800.0],["2025-11-20",174.41,175.46,158.85,159.57,8715500.0],["2025-11-21",157.862,159.835,151.955,157.55,6127600.0],["2025-11-24",158.14,160.17,155.88,158.44,6818000.0],["2025-11-25",157.82,160.59,155.885,158.99,3318800.0],["2025-11-26",159.93,161.72,157.06,158.4,3458300.0],["2025-11-28",160.28,161.6,159.25,160.01,2471900.0],["2025-12-01",159.09,160.35,157.13,157.9,3577200.0],["2025-12-02",161.68,163.43,155.88,156.48,5757700.0],["2025-12-03",156.14,156.39,153.19,155.83,3728900.0],["2025-12-04",155.18,155.72,151.66,153.0,3657500.0],["2025-12-05",153.0,153.05,150.075,151.41,6441200.0],["2025-12-08",152.835,156.1,152.52,154.28,3896500.0],["2025-12-09",153.21,153.699,151.38,152.57,2824600.0],["2025-12-10",152.2,153.225,150.64,151.2,2281600.0],["2025-12-11",150.11,151.105,148.622,149.9,2692400.0],["2025-12-12",150.0,150.176,144.97,146.0,3725100.0],["2025-12-15",146.395,147.438,141.76,142.05,3823900.0],["2025-12-16",140.72,142.55,138.83,140.05,4047300.0],["2025-12-17",140.39,140.85,136.37,136.71,3790000.0],["2025-12-18",140.45,141.57,137.41,138.29,4380200.0],["2025-12-19",138.84,141.25,137.71,140.39,6302900.0],["2025-12-22",142.18,143.41,140.627,141.84,3049000.0],["2025-12-23",141.74,142.48,138.33,141.23,3084500.0],["2025-12-24",139.65,139.65,135.11,138.04,2005400.0],["2025-12-26",138.0,138.45,137.453,138.315,1256400.0],["2025-12-29",137.53,138.55,137.03,137.94,2095800.0],["2025-12-30",137.26,138.83,137.21,137.48,1615000.0],["2025-12-31",136.95,137.53,135.92,135.99,1603900.0],["2026-01-02",137.25,137.35,132.27,133.77,2565800.0],["2026-01-05",132.92,135.665,132.37,133.64,3828000.0],["2026-01-06",133.93,137.25,131.58,137.1,3631000.0],["2026-01-07",137.02,145.899,137.02,141.445,5865000.0],["2026-01-08",139.99,140.52,130.55,130.68,5476900.0],["2026-01-09",130.76,131.47,125.21,125.49,7057700.0],["2026-01-12",126.2,129.24,124.35,126.57,6778900.0],["2026-01-13",127.07,128.86,123.355,125.5,5210000.0],["2026-01-14",124.68,125.67,120.6,122.41,4841300.0],["2026-01-15",122.93,124.28,120.46,120.86,6196500.0],["2026-01-16",120.86,121.8,117.807,119.02,5871300.0],["2026-01-20",117.34,119.89,115.82,117.0,4929200.0],["2026-01-21",118.85,127.0,118.75,123.46,9731800.0],["2026-01-22",128.1,133.5,127.46,131.25,9645800.0],["2026-01-23",130.5,131.86,129.09,130.13,4073300.0],["2026-01-26",130.15,137.08,130.13,136.64,5395500.0],["2026-01-27",140.92,141.9,136.34,138.21,5931800.0],["2026-01-28",139.66,143.39,139.02,140.56,6364100.0],["2026-01-29",134.37,136.64,125.61,128.18,9773900.0],["2026-01-30",127.99,130.42,127.2,129.32,5338900.0],["2026-02-02",129.69,131.44,127.71,129.05,4691300.0],["2026-02-03",128.72,128.72,117.3,119.66,7743300.0],["2026-02-04",118.94,119.755,113.02,115.71,6621400.0],["2026-02-05",112.95,114.65,105.8,106.73,6563800.0],["2026-02-06",109.0,112.38,105.66,111.69,7125900.0],["2026-02-09",115.05,115.85,111.48,114.01,10282900.0],["2026-02-10",124.175,133.44,123.31,129.67,18828200.0],["2026-02-11",131.16,131.38,122.31,127.33,8463300.0],["2026-02-12",131.05,133.35,121.77,126.13,6416900.0],["2026-02-13",126.865,129.47,122.52,125.2,6395100.0],["2026-02-17",126.44,129.83,120.13,122.56,5108500.0],["2026-02-18",116.985,122.288,115.6,121.78,7061600.0],["2026-02-19",121.74,121.81,118.42,120.6,3703500.0],["2026-02-20",119.02,123.06,114.78,115.66,4549100.0],["2026-02-23",113.87,113.87,101.435,102.615,11431200.0],["2026-02-24",101.44,105.781,98.01,104.43,7572800.0],["2026-02-25",104.87,110.85,104.43,110.33,6218700.0],["2026-02-26",112.89,117.85,112.19,116.46,7108000.0],["2026-02-27",112.755,113.472,109.4,111.96,4953900.0],["2026-03-02",109.17,112.234,108.75,111.11,7207000.0],["2026-03-03",106.66,113.93,105.17,111.77,5269900.0],["2026-03-04",111.22,120.4,111.003,118.33,5190100.0],["2026-03-05",118.55,125.205,118.55,122.36,4619900.0],["2026-03-06",120.27,126.17,120.27,125.75,4045900.0],["2026-03-09",124.08,128.69,124.08,128.56,4764200.0],["2026-03-10",128.89,129.4,121.95,123.08,4011300.0],["2026-03-11",124.35,127.73,123.25,127.49,3484700.0],["2026-03-12",126.45,131.33,126.45,127.16,3628200.0],["2026-03-13",127.24,129.78,123.24,124.52,3993000.0],["2026-03-16",125.81,129.26,125.385,126.57,3683200.0],["2026-03-17",126.44,132.15,126.01,128.87,2933400.0],["2026-03-18",127.391,133.6,127.391,131.26,3454300.0],["2026-03-19",130.85,133.4,126.73,129.94,4034400.0],["2026-03-20",128.16,128.45,124.47,125.08,10459700.0],["2026-03-23",125.975,130.58,124.0,129.23,3549700.0],["2026-03-24",128.3,128.34,121.715,122.57,4005800.0],["2026-03-25",124.91,127.47,122.12,123.29,3565500.0],["2026-03-26",122.39,127.446,121.08,124.3,3443900.0],["2026-03-27",120.0,120.64,112.66,114.48,6127500.0],["2026-03-30",115.96,119.568,113.11,115.81,5547000.0],["2026-03-31",116.895,119.935,114.52,118.05,3745800.0],["2026-04-01",120.53,121.99,116.99,118.67,3600300.0],["2026-04-02",117.28,121.45,113.71,120.36,3318000.0],["2026-04-06",117.25,119.1,114.56,116.5,3414500.0],["2026-04-07",115.0,117.91,111.695,116.54,3881800.0],["2026-04-08",122.468,123.32,116.1,116.5,3861600.0],["2026-04-09",118.68,119.45,108.51,108.98,6315200.0],["2026-04-10",109.0,109.61,100.795,105.37,7718700.0],["2026-04-13",105.33,110.27,103.3,110.08,4502400.0],["2026-04-14",110.245,113.16,108.79,110.57,4158100.0],["2026-04-15",113.99,121.18,112.45,121.06,5483000.0],["2026-04-16",128.39,128.75,122.595,123.47,6308200.0],["2026-04-17",126.65,128.43,123.81,126.61,4050600.0],["2026-04-20",125.01,129.82,123.5,129.74,3921000.0],["2026-04-21",131.34,135.96,128.67,129.29,4722800.0],["2026-04-22",129.59,133.325,129.36,132.14,4649400.0],["2026-04-23",127.83,130.0,124.45,127.86,6160300.0],["2026-04-24",128.13,129.61,124.32,129.48,3195600.0],["2026-04-27",129.4,133.58,128.0,132.66,3687900.0],["2026-04-28",133.4,136.0,131.06,131.55,3296100.0],["2026-04-29",130.35,134.63,128.68,133.98,3488000.0],["2026-04-30",133.05,137.0,128.0,132.19,7160500.0],["2026-05-01",138.5,142.75,135.38,140.53,6247800.0],["2026-05-04",141.525,147.33,139.01,146.69,6723800.0],["2026-05-05",147.71,150.0,144.5,145.73,5431300.0],["2026-05-06",143.72,145.69,140.714,143.71,8224000.0],["2026-05-07",187.99,198.6,179.47,188.73,25970000.0],["2026-05-08",185.5,200.36,185.0,200.16,12042600.0],["2026-05-11",196.26,203.58,193.16,202.32,7740100.0],["2026-05-12",200.7,203.0,195.01,199.94,4803600.0],["2026-05-13",199.49,205.438,195.39,205.31,4578300.0],["2026-05-14",204.45,205.0,197.55,202.84,4939900.0],["2026-05-15",200.49,211.28,199.91,207.98,5493000.0],["2026-05-18",205.14,210.825,203.2,208.82,5553100.0],["2026-05-19",210.249,215.68,207.1,215.15,7169200.0],["2026-05-20",212.39,220.35,210.56,212.24,5274500.0],["2026-05-21",211.5,219.155,209.56,218.04,4179200.0],["2026-05-22",220.948,224.769,218.72,222.32,4870800.0],["2026-05-26",222.495,225.9,218.33,223.65,3631100.0],["2026-05-27",221.16,226.48,219.49,221.81,4577500.0],["2026-05-28",232.63,235.0,222.35,225.24,5949800.0],["2026-05-29",234.0,249.807,228.5,247.35,9416200.0],["2026-06-01",251.775,278.705,249.44,277.49,11191000.0],["2026-06-02",264.25,274.98,260.37,269.13,9011200.0],["2026-06-03",260.275,262.2,245.63,250.33,8862600.0],["2026-06-04",250.07,251.4,240.29,243.6,6976900.0],["2026-06-05",237.4,241.61,230.57,234.11,6792800.0],["2026-06-08",236.72,240.79,228.74,231.68,5632700.0],["2026-06-09",230.45,236.83,219.08,227.34,4519300.0],["2026-06-10",224.86,234.261,220.0,227.63,3525200.0],["2026-06-11",228.64,234.78,224.53,234.24,5042000.0],["2026-06-12",235.43,236.81,227.235,229.9,5754100.0],["2026-06-15",236.0,238.67,228.25,233.09,5812800.0],["2026-06-16",233.225,236.52,225.19,231.11,4190700.0],["2026-06-17",231.0,236.0,225.83,226.63,3539100.0],["2026-06-18",224.04,225.585,215.3,223.0,8482300.0],["2026-06-22",221.765,228.379,216.46,221.37,4290900.0],["2026-06-23",221.06,225.68,219.44,220.57,3280500.0],["2026-06-24",218.2,225.69,218.0,222.65,2204000.0],["2026-06-25",218.04,223.677,212.73,220.94,2837900.0],["2026-06-26",224.94,242.04,223.68,239.77,9628000.0],["2026-06-29",245.0,252.25,240.13,248.57,5300300.0],["2026-06-30",246.5,261.31,245.0,260.36,5520100.0],["2026-07-01",268.39,271.26,261.5,264.48,3590700.0],["2026-07-02",261.74,266.13,257.285,260.36,3037600.0],["2026-07-06",249.785,262.84,248.01,255.37,4756630.732268],["2026-07-07",257.13,269.95,254.87,256.81,5366390.939028],["2026-07-08",252.5,261.89,249.74,261.09,3466732.814317],["2026-07-09",258.11,271.27,256,269,6237999.215163],["2026-07-10",270.41,271.54,255.39,257.54,5135556.539096],["2026-07-13",256.71,264.27,250.14,260.24,4212024.456856],["2026-07-14",255.585,271.12,252.02,270.73,4052352.106781],["2026-07-15",274,276.7,261.225,264.46,3224744.542373],["2026-07-16",264.82,266.91,254.54,262.32,3144224.574393],["2026-07-17",255.9,264.475,248.61,258.69,3508445.438204],["2026-07-20",258.59,268.83,257.075,263.2,3284223.694452],["2026-07-21",258.5,263.32,251.83,254.79,4503785.99082],["2026-07-22",251.77,252.26,243.62,245.77,3868123.739092],["2026-07-23",246.57,248.97,241.96,244.39,2446765.131267],["2026-07-24",248.44,248.44,241.18,246.86,2622833.214008],["2026-07-27",254.485,257.86,249,251.86,3207623.643027],["2026-07-28",255.17,255.54,237.67,250.88,4043736.442241],["2026-07-29",252.88,273.7299,252.5,264.2,6574581.739508],["2026-07-30",263.805,270.33,262.61,268.56,4416905.388069],["2026-07-31",271.5,278.7584,263.78,267.97,5265520.269429],["2026-08-03",272.19,278.68,267.5,273.6,5072846.593035],["2026-08-04",272.03,289.9,271.6,288.15,4976368.51402],["2026-08-05",291.43,292.72,283,283.17,5634234.1002],["2026-08-06",227.45,243,225.26,229.29,15067900.90578],["2026-08-07",234.81,248.35,233.2,233.93,8532625.604734],["2026-08-10",231.2,251.8,229.76,251.675,2309811.750592],["2026-08-11",256.63,258.245,246.33,246.78,4410887.7367],["2026-08-12",240.19,255.4799,239.34,240.91,6307270.635236],["2026-08-13",241.27,253.55,240.82,252.24,3606068.351041],["2026-08-14",252.39,257.96,248.39,255.46,4421943.926068]]}