{"t":"DOCU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-04-27",38.0,40.89,37.0,39.73,16392400.0],["2018-04-30",39.905,40.19,37.53,38.63,3312100.0],["2018-05-01",38.7,39.89,37.85,39.45,1285600.0],["2018-05-02",39.85,40.5,38.75,39.32,1251300.0],["2018-05-03",39.69,42.56,38.81,41.96,2783600.0],["2018-05-04",42.4,42.66,41.01,41.09,763500.0],["2018-05-07",41.65,41.912,41.04,41.31,630800.0],["2018-05-08",41.5,43.68,40.5,43.22,821200.0],["2018-05-09",44.44,44.87,43.245,44.1,1178100.0],["2018-05-10",44.88,46.699,43.66,44.01,1467900.0],["2018-05-11",44.56,45.89,44.01,44.37,761900.0],["2018-05-14",44.99,45.727,43.37,44.19,1031900.0],["2018-05-15",44.39,45.73,43.495,45.46,423000.0],["2018-05-16",45.34,45.65,44.56,45.23,299000.0],["2018-05-17",45.2,46.4,44.55,44.9,339400.0],["2018-05-18",44.75,45.0,44.36,44.78,350800.0],["2018-05-21",45.5,45.5,41.72,42.98,804400.0],["2018-05-22",43.24,44.72,42.851,43.05,1062500.0],["2018-05-23",43.64,45.62,43.1,45.42,1125400.0],["2018-05-24",45.94,47.7,45.296,46.8,1011700.0],["2018-05-25",47.23,48.9,46.107,46.37,678000.0],["2018-05-29",46.67,49.33,45.855,48.43,931100.0],["2018-05-30",48.9,51.0,48.56,49.99,830900.0],["2018-05-31",50.13,51.201,49.53,49.81,867100.0],["2018-06-01",50.28,50.74,49.76,50.12,564700.0],["2018-06-04",51.0,54.15,50.54,53.65,1121200.0],["2018-06-05",54.29,58.28,52.0,54.59,2463600.0],["2018-06-06",55.63,57.38,54.36,57.36,989500.0],["2018-06-07",58.95,59.86,53.5,55.99,3617100.0],["2018-06-08",58.25,60.45,55.31,57.92,7147600.0],["2018-06-11",58.3,60.0,58.2,59.54,2131400.0],["2018-06-12",60.49,63.35,60.0,61.82,2408600.0],["2018-06-13",63.28,64.97,62.0,63.77,2126700.0],["2018-06-14",64.99,65.816,63.1,63.53,1932200.0],["2018-06-15",63.09,64.58,62.3,63.95,3584200.0],["2018-06-18",63.51,66.191,61.645,63.9,1553300.0],["2018-06-19",62.14,64.7,57.6,63.87,3791400.0],["2018-06-20",64.67,66.8,62.03,62.46,2381500.0],["2018-06-21",63.06,63.19,57.47,57.59,3209100.0],["2018-06-22",58.9,58.99,55.0,57.55,4039300.0],["2018-06-25",55.58,55.655,52.05,55.0,2847100.0],["2018-06-26",55.49,56.969,54.9,56.47,1601600.0],["2018-06-27",56.95,57.2,51.74,51.77,2267000.0],["2018-06-28",51.62,54.0,50.344,53.04,2312000.0],["2018-06-29",53.67,54.0,51.831,52.95,1636900.0],["2018-07-02",52.46,53.16,50.5,52.34,1933500.0],["2018-07-03",52.46,53.5,51.85,51.97,721700.0],["2018-07-05",52.49,55.39,51.593,54.62,2172000.0],["2018-07-06",54.75,55.96,54.07,54.95,1177600.0],["2018-07-09",55.28,56.49,54.871,55.35,901400.0],["2018-07-10",55.77,55.77,52.19,52.37,1583100.0],["2018-07-11",52.0,53.76,51.61,51.98,1120300.0],["2018-07-12",52.24,56.44,51.5,55.37,2377700.0],["2018-07-13",55.38,56.0,54.68,55.33,1038900.0],["2018-07-16",55.25,57.279,54.9,55.05,830900.0],["2018-07-17",54.5,55.4,52.94,54.09,1461300.0],["2018-07-18",53.93,54.6,52.91,53.05,939000.0],["2018-07-19",52.93,53.81,51.93,52.36,1209100.0],["2018-07-20",52.25,52.765,51.71,52.21,663100.0],["2018-07-23",51.97,55.85,51.75,55.53,1260300.0],["2018-07-24",56.12,57.5,52.9,53.79,1763700.0],["2018-07-25",53.76,55.662,53.76,54.69,555400.0],["2018-07-26",54.01,55.88,53.77,55.51,1622600.0],["2018-07-27",56.73,57.0,53.5,54.82,1317500.0],["2018-07-30",54.92,55.24,50.06,51.71,2140100.0],["2018-07-31",51.89,54.96,51.51,53.9,1178200.0],["2018-08-01",54.3,56.15,54.195,55.75,895500.0],["2018-08-02",55.39,59.18,55.0,58.91,1361100.0],["2018-08-03",59.15,59.6,56.25,57.01,858300.0],["2018-08-06",57.16,60.39,57.16,60.0,957300.0],["2018-08-07",60.75,60.95,59.456,59.89,919600.0],["2018-08-08",59.45,61.81,59.2,61.35,854600.0],["2018-08-09",61.67,62.15,60.175,60.45,820200.0],["2018-08-10",60.3,60.45,57.12,58.2,1525100.0],["2018-08-13",58.1,58.38,55.57,56.14,962100.0],["2018-08-14",56.56,58.225,55.73,57.85,590800.0],["2018-08-15",57.25,57.8,55.3,56.15,779500.0],["2018-08-16",56.96,57.91,56.06,57.69,620200.0],["2018-08-17",57.47,59.4,56.355,58.68,611200.0],["2018-08-20",58.91,62.0,57.9,61.22,1395400.0],["2018-08-21",61.69,63.8,61.56,62.5,1380900.0],["2018-08-22",62.3,63.367,60.34,61.84,870200.0],["2018-08-23",61.86,64.939,61.86,63.9,1279300.0],["2018-08-24",64.25,67.21,64.0,65.54,1133400.0],["2018-08-27",66.99,67.71,64.63,65.53,1053100.0],["2018-08-28",66.0,68.35,65.72,66.3,1225400.0],["2018-08-29",66.5,68.02,65.75,67.87,862000.0],["2018-08-30",67.3,67.4,64.55,65.0,1578700.0],["2018-08-31",64.47,65.36,62.19,62.44,2944300.0],["2018-09-04",62.8,65.7,60.83,64.85,2580000.0],["2018-09-05",64.69,65.87,62.55,63.1,3291500.0],["2018-09-06",59.08,59.9,56.79,57.85,4455900.0],["2018-09-07",56.8,59.67,56.26,56.94,2294600.0],["2018-09-10",58.0,58.24,53.64,53.93,3048000.0],["2018-09-11",53.75,54.8,52.83,53.96,1870500.0],["2018-09-12",53.02,57.56,53.02,57.18,2644100.0],["2018-09-13",57.25,57.49,55.06,55.37,2103800.0],["2018-09-14",55.3,55.3,53.43,53.79,6557200.0],["2018-09-17",53.85,54.89,51.6,52.18,2705900.0],["2018-09-18",52.23,53.4,51.65,53.03,1750400.0],["2018-09-19",52.77,53.1,51.5,51.73,1230000.0],["2018-09-20",52.32,52.69,51.12,52.23,1521300.0],["2018-09-21",52.93,53.32,51.782,52.54,2218600.0],["2018-09-24",52.1,52.33,51.4,51.83,1570800.0],["2018-09-25",52.16,53.71,51.62,53.4,1783200.0],["2018-09-26",53.51,54.02,52.44,52.54,1608700.0],["2018-09-27",52.64,53.75,52.25,52.82,1914700.0],["2018-09-28",52.77,53.03,52.1,52.57,1560200.0],["2018-10-01",52.98,53.0,48.56,48.85,4153300.0],["2018-10-02",49.19,49.243,45.04,46.4,5206200.0],["2018-10-03",46.4,47.735,45.3,47.11,2895200.0],["2018-10-04",46.9,47.55,44.9,45.8,1631800.0],["2018-10-05",45.65,46.03,43.52,45.27,1629700.0],["2018-10-08",44.63,45.0,42.25,43.23,2104000.0],["2018-10-09",42.98,45.0,41.33,41.51,2132800.0],["2018-10-10",42.03,42.03,38.28,40.6,3681000.0],["2018-10-11",39.82,41.65,39.342,40.25,2719000.0],["2018-10-12",42.09,45.0,41.71,44.64,3386100.0],["2018-10-15",44.44,45.16,42.64,43.83,1208200.0],["2018-10-16",44.75,48.01,44.52,47.72,2432800.0],["2018-10-17",48.0,48.148,46.5,47.52,1559000.0],["2018-10-18",47.03,48.3,45.55,46.24,1453500.0],["2018-10-19",46.3,46.5,41.6,42.005,2709900.0],["2018-10-22",42.72,43.7,41.801,42.46,1326300.0],["2018-10-23",41.33,42.28,40.71,41.33,2047200.0],["2018-10-24",40.5,41.16,39.12,39.17,4252000.0],["2018-10-25",39.1,40.82,38.55,40.32,2771800.0],["2018-10-26",39.51,41.34,38.55,41.18,2737800.0],["2018-10-29",42.28,43.0,39.05,40.35,1765900.0],["2018-10-30",40.16,42.0,39.81,41.74,1640600.0],["2018-10-31",42.05,43.2,41.47,41.94,2352800.0],["2018-11-01",42.14,42.56,40.35,41.85,1741500.0],["2018-11-02",42.0,43.36,41.21,42.82,1813200.0],["2018-11-05",42.63,42.99,40.9,42.41,1394200.0],["2018-11-06",41.98,42.9,41.47,42.55,917400.0],["2018-11-07",43.0,44.6,42.57,43.88,2883800.0],["2018-11-08",43.99,45.15,43.8,44.82,2081200.0],["2018-11-09",44.32,45.0,43.36,44.43,994700.0],["2018-11-12",44.45,44.45,40.74,41.34,2260000.0],["2018-11-13",41.7,43.08,41.38,42.59,931300.0],["2018-11-14",43.07,43.15,39.68,39.86,2109600.0],["2018-11-15",39.64,40.44,38.3,40.37,2063400.0],["2018-11-16",40.0,40.01,38.6,39.0,1612400.0],["2018-11-19",38.85,39.77,36.14,37.41,2643200.0],["2018-11-20",35.55,38.58,35.06,38.33,3089400.0],["2018-11-21",39.6,41.36,38.9,40.76,2087500.0],["2018-11-23",40.42,41.24,40.02,40.82,425400.0],["2018-11-26",41.33,42.0,40.27,41.11,1262500.0],["2018-11-27",40.77,41.25,39.84,40.64,997200.0],["2018-11-28",41.03,42.5,40.92,41.82,1766600.0],["2018-11-29",41.75,42.51,41.11,41.77,1355000.0],["2018-11-30",41.905,42.413,40.14,41.76,1190100.0],["2018-12-03",42.72,42.92,41.77,42.52,1920200.0],["2018-12-04",42.15,42.94,41.16,41.47,2656300.0],["2018-12-06",40.06,41.98,40.05,41.77,3002300.0],["2018-12-07",42.0,43.22,38.75,39.66,4744700.0],["2018-12-10",38.76,41.06,38.76,40.69,2797900.0],["2018-12-11",39.67,41.66,39.4,41.66,4912000.0],["2018-12-12",41.66,43.32,41.66,42.4,4112900.0],["2018-12-13",42.23,43.32,42.14,43.15,3293800.0],["2018-12-14",42.27,43.32,41.61,42.89,3513400.0],["2018-12-17",42.51,43.35,41.23,41.75,4276100.0],["2018-12-18",41.83,42.57,40.884,41.87,5487300.0],["2018-12-19",41.21,42.02,40.76,41.11,4239200.0],["2018-12-20",40.9,41.74,39.02,39.91,4337500.0],["2018-12-21",39.82,40.87,37.27,37.99,8327900.0],["2018-12-24",37.29,37.96,36.249,37.48,1374800.0],["2018-12-26",37.83,39.72,37.57,39.65,1532900.0],["2018-12-27",39.1,41.0,39.0,40.99,1549500.0],["2018-12-28",40.99,41.05,39.89,40.5,2522700.0],["2018-12-31",40.6,40.98,39.15,40.08,2255900.0],["2019-01-02",39.27,40.83,39.14,40.82,1674300.0],["2019-01-03",40.0,40.52,38.8,38.83,986900.0],["2019-01-04",39.52,41.415,39.42,40.9,1852600.0],["2019-01-07",40.04,42.2,39.5,41.69,2630900.0],["2019-01-08",41.96,42.32,40.931,42.08,3192600.0],["2019-01-09",42.0,42.99,41.84,42.67,2035800.0],["2019-01-10",42.2,44.6,42.16,44.03,7249400.0],["2019-01-11",43.85,44.102,43.1,43.48,1656000.0],["2019-01-14",43.13,43.3,42.4,43.22,708600.0],["2019-01-15",44.5,45.19,43.5,44.99,2879500.0],["2019-01-16",45.0,45.0,42.52,43.06,3720800.0],["2019-01-17",42.64,45.02,42.22,44.9,2914500.0],["2019-01-18",45.1,47.205,45.05,47.0,3420400.0],["2019-01-22",46.45,46.6,45.6,45.85,1758300.0],["2019-01-23",45.88,47.0,44.54,45.4,1748100.0],["2019-01-24",45.68,46.75,45.25,46.71,1291200.0],["2019-01-25",47.22,48.6,47.0,48.57,1931800.0],["2019-01-28",47.94,48.88,47.55,48.82,1977000.0],["2019-01-29",48.99,49.38,47.54,48.3,1616700.0],["2019-01-30",48.78,49.43,48.24,49.37,2217200.0],["2019-01-31",49.46,50.03,49.11,49.45,2556700.0],["2019-02-01",49.33,49.99,48.21,49.96,2802500.0],["2019-02-04",49.99,51.23,49.76,51.04,2422500.0],["2019-02-05",51.26,52.6,50.75,52.45,2583700.0],["2019-02-06",52.45,52.45,50.54,51.3,1812600.0],["2019-02-07",50.9,51.55,49.77,50.71,1953700.0],["2019-02-08",50.05,51.935,49.55,51.77,1065600.0],["2019-02-11",51.51,52.249,50.4,51.63,1143500.0],["2019-02-12",52.0,52.84,51.81,52.66,2390000.0],["2019-02-13",53.15,54.08,52.75,53.65,3384100.0],["2019-02-14",53.5,53.6,52.56,53.33,2836600.0],["2019-02-15",53.5,54.04,53.39,53.63,1433400.0],["2019-02-19",53.78,54.86,53.4,54.33,1895000.0],["2019-02-20",54.33,54.885,53.85,54.11,1591300.0],["2019-02-21",54.11,54.49,53.64,53.83,1021100.0],["2019-02-22",54.06,54.29,53.61,53.99,1224800.0],["2019-02-25",54.5,54.97,54.09,54.74,1584300.0],["2019-02-26",54.5,55.25,54.29,55.01,2335200.0],["2019-02-27",54.95,56.23,54.66,55.54,3678600.0],["2019-02-28",55.2,55.685,54.47,55.15,1576000.0],["2019-03-01",55.91,56.69,55.73,56.29,3229200.0],["2019-03-04",56.77,56.89,54.437,55.56,3009800.0],["2019-03-05",55.55,56.0,53.81,55.74,1904400.0],["2019-03-06",55.59,55.98,54.55,55.22,1301500.0],["2019-03-07",55.0,56.0,54.8,55.5,1660500.0],["2019-03-08",54.89,56.1,54.42,55.99,1191800.0],["2019-03-11",56.32,57.74,56.106,57.15,2478300.0],["2019-03-12",57.19,57.98,57.07,57.27,1935500.0],["2019-03-13",57.5,57.89,57.082,57.66,2367500.0],["2019-03-14",57.71,59.14,57.59,58.85,5028000.0],["2019-03-15",58.0,59.62,56.35,56.47,7536000.0],["2019-03-18",56.95,57.78,56.11,57.75,2797600.0],["2019-03-19",56.81,57.25,55.54,56.66,4810600.0],["2019-03-20",56.07,56.22,54.3,55.38,3457600.0],["2019-03-21",54.93,57.23,54.57,57.08,2455400.0],["2019-03-22",56.68,57.01,53.13,53.34,2915200.0],["2019-03-25",53.01,53.84,52.07,52.59,1702900.0],["2019-03-26",53.25,54.34,53.1,53.74,2237800.0],["2019-03-27",53.56,53.66,51.38,51.88,1751200.0],["2019-03-28",52.0,52.46,51.14,51.78,1253000.0],["2019-03-29",52.07,52.49,51.32,51.84,1597000.0],["2019-04-01",52.45,52.687,51.63,52.14,1244300.0],["2019-04-02",52.23,53.85,51.764,53.72,1803900.0],["2019-04-03",54.0,54.72,53.75,54.14,2415400.0],["2019-04-04",54.32,54.35,52.2,53.34,1659800.0],["2019-04-05",53.45,54.202,53.3,53.84,1659600.0],["2019-04-08",53.67,54.19,53.03,53.81,1313000.0],["2019-04-09",53.38,53.98,53.2,53.58,3116000.0],["2019-04-10",53.8,56.86,53.79,55.91,3040300.0],["2019-04-11",56.09,56.36,55.008,55.35,1178900.0],["2019-04-12",55.75,55.86,54.81,55.25,1308300.0],["2019-04-15",55.36,56.65,55.16,55.42,2226500.0],["2019-04-16",55.77,56.02,54.81,55.21,1200500.0],["2019-04-17",55.45,55.49,52.09,53.18,2390100.0],["2019-04-18",53.2,53.5,50.92,52.79,1941000.0],["2019-04-22",52.74,54.366,52.5,54.13,1043200.0],["2019-04-23",54.4,55.551,54.2,55.24,1497800.0],["2019-04-24",55.47,56.25,55.09,55.84,1122000.0],["2019-04-25",56.21,57.64,55.9,57.01,2476000.0],["2019-04-26",57.2,57.95,56.65,57.26,1557000.0],["2019-04-29",57.61,58.37,57.03,57.66,1517500.0],["2019-04-30",56.5,56.94,55.375,56.67,2242900.0],["2019-05-01",57.1,57.42,55.8,55.82,1501900.0],["2019-05-02",55.77,56.501,54.04,54.89,1448000.0],["2019-05-03",55.08,56.73,54.55,56.46,1657800.0],["2019-05-06",54.92,56.72,54.21,55.89,1610500.0],["2019-05-07",54.98,55.5,52.31,53.23,2198400.0],["2019-05-08",53.22,53.98,52.69,53.59,1481100.0],["2019-05-09",52.78,54.0,51.52,53.5,1320600.0],["2019-05-10",53.05,53.882,50.95,53.05,1398500.0],["2019-05-13",51.42,51.77,50.02,50.42,1607400.0],["2019-05-14",51.0,52.84,50.9,52.54,2335800.0],["2019-05-15",52.29,53.9,52.0,53.67,1300500.0],["2019-05-16",53.69,55.32,53.69,54.74,1393600.0],["2019-05-17",54.22,54.84,53.55,53.59,1017400.0],["2019-05-20",52.77,53.69,51.9,53.17,999600.0],["2019-05-21",53.81,54.94,53.81,54.76,1353100.0],["2019-05-22",54.59,55.28,54.02,54.78,1898500.0],["2019-05-23",53.98,54.0,52.52,53.21,1248900.0],["2019-05-24",53.76,54.76,53.51,54.1,988700.0],["2019-05-28",54.25,55.1,53.88,54.47,5576200.0],["2019-05-29",53.96,54.82,52.775,54.38,1448400.0],["2019-05-30",54.51,55.7,54.51,55.48,1471200.0],["2019-05-31",54.3,56.42,54.07,56.06,2904400.0],["2019-06-03",56.0,56.1,50.25,50.57,4240000.0],["2019-06-04",52.5,53.0,50.735,52.94,2249500.0],["2019-06-05",53.64,53.94,51.89,53.32,2409700.0],["2019-06-06",53.77,54.94,52.77,54.74,5258000.0],["2019-06-07",47.02,49.23,45.675,48.16,20954400.0],["2019-06-10",49.63,49.89,47.6,48.31,5639400.0],["2019-06-11",48.58,48.9,47.32,47.9,3807700.0],["2019-06-12",47.9,48.45,47.54,48.08,1578500.0],["2019-06-13",48.45,48.49,47.61,48.28,2095000.0],["2019-06-14",47.81,51.0,47.8,50.78,4208800.0],["2019-06-17",50.9,53.365,50.8,52.75,3103900.0],["2019-06-18",53.19,54.2,52.66,53.51,3024200.0],["2019-06-19",53.56,53.88,52.125,53.09,1755200.0],["2019-06-20",54.0,54.96,53.7,54.87,2727300.0],["2019-06-21",54.25,54.87,52.65,52.83,3092300.0],["2019-06-24",52.95,53.38,50.86,51.01,2731000.0],["2019-06-25",50.95,51.57,49.73,49.83,1790800.0],["2019-06-26",50.16,50.65,49.49,49.49,2086000.0],["2019-06-27",49.65,51.14,49.55,50.65,2626000.0],["2019-06-28",50.69,51.085,49.23,49.71,6188800.0],["2019-07-01",50.53,51.16,49.52,50.65,1891700.0],["2019-07-02",50.84,51.86,50.21,51.34,1834700.0],["2019-07-03",51.44,51.8,50.65,51.65,1287800.0],["2019-07-05",50.91,52.2,50.7,52.16,1292900.0],["2019-07-08",52.0,52.235,51.33,51.65,1199100.0],["2019-07-09",51.46,52.52,51.27,52.0,2480800.0],["2019-07-10",52.34,53.0,51.34,51.35,1999500.0],["2019-07-11",51.76,53.88,51.745,53.8,2353500.0],["2019-07-12",53.85,53.9,52.53,53.2,1210700.0],["2019-07-15",53.5,54.17,52.9,54.05,845900.0],["2019-07-16",54.0,54.09,53.32,53.62,953900.0],["2019-07-17",54.28,54.3,52.39,52.77,1720900.0],["2019-07-18",52.51,53.3,52.41,53.05,2874300.0],["2019-07-19",53.49,53.49,52.16,52.42,1180700.0],["2019-07-22",52.68,52.97,52.02,52.37,2029300.0],["2019-07-23",52.51,53.23,52.21,52.94,836800.0],["2019-07-24",52.67,54.53,52.53,54.35,1211500.0],["2019-07-25",54.3,54.3,52.23,52.47,2386500.0],["2019-07-26",52.81,54.78,52.67,54.68,2809100.0],["2019-07-29",54.66,54.694,52.36,53.9,1370500.0],["2019-07-30",53.55,54.41,53.18,54.15,1190200.0],["2019-07-31",54.17,54.2,51.3,51.72,1981400.0],["2019-08-01",51.73,53.0,49.52,49.93,2106600.0],["2019-08-02",49.86,50.07,48.25,48.8,1533300.0],["2019-08-05",47.0,47.33,43.93,44.7,4647100.0],["2019-08-06",45.59,46.275,44.12,44.59,2990100.0],["2019-08-07",44.0,45.39,43.25,45.04,2439600.0],["2019-08-08",45.83,46.45,44.11,46.36,3181200.0],["2019-08-09",45.92,46.53,44.63,45.33,1900600.0],["2019-08-12",44.88,45.1,43.9,44.21,1545500.0],["2019-08-13",44.0,45.92,43.75,45.62,1384100.0],["2019-08-14",44.23,44.469,43.13,43.91,1663100.0],["2019-08-15",44.27,44.61,43.61,44.13,2132400.0],["2019-08-16",44.93,45.58,44.64,44.81,1414500.0],["2019-08-19",45.61,45.99,44.325,44.54,2133100.0],["2019-08-20",44.36,44.95,43.735,44.63,1911500.0],["2019-08-21",45.0,45.88,44.66,45.02,1259200.0],["2019-08-22",45.34,45.34,44.22,44.725,1254600.0],["2019-08-23",44.66,45.24,43.77,43.98,1247500.0],["2019-08-26",44.63,45.34,43.91,45.23,1183300.0],["2019-08-27",45.67,45.67,44.17,44.76,1340200.0],["2019-08-28",44.45,45.57,44.08,45.44,1349700.0],["2019-08-29",45.91,46.63,45.68,46.42,1215100.0],["2019-08-30",46.9,46.98,45.83,46.69,1630400.0],["2019-09-03",46.57,47.35,46.09,46.61,2236000.0],["2019-09-04",47.2,47.755,46.42,46.85,2322000.0],["2019-09-05",47.48,47.49,45.52,46.25,6858000.0],["2019-09-06",55.7,57.3,54.1,56.27,25958200.0],["2019-09-09",56.0,59.74,55.55,58.57,9313800.0],["2019-09-10",56.23,60.803,55.8,59.91,8136900.0],["2019-09-11",59.5,63.45,59.178,63.3,5257400.0],["2019-09-12",62.97,64.18,62.3,62.93,5089500.0],["2019-09-13",62.99,63.99,62.41,62.49,3438900.0],["2019-09-16",61.05,62.851,59.99,61.88,4190600.0],["2019-09-17",61.16,62.115,61.04,61.9,3333700.0],["2019-09-18",61.85,63.83,61.5,63.3,3659500.0],["2019-09-19",63.13,63.625,62.6,63.36,3615000.0],["2019-09-20",63.72,65.07,63.51,64.8,8976600.0],["2019-09-23",64.51,64.78,63.8,64.52,4093200.0],["2019-09-24",64.7,64.78,61.375,61.72,4428300.0],["2019-09-25",61.74,62.86,60.61,62.61,2786300.0],["2019-09-26",62.31,62.7,61.54,62.39,1825100.0],["2019-09-27",62.71,62.89,60.13,60.64,2277600.0],["2019-09-30",60.62,62.22,59.58,61.92,2228800.0],["2019-10-01",62.03,62.24,60.65,60.89,2744100.0],["2019-10-02",60.8,61.038,59.77,60.76,2879200.0],["2019-10-03",61.45,63.0,60.38,62.21,5346100.0],["2019-10-04",62.46,63.38,61.93,62.4,2598400.0],["2019-10-07",62.57,65.6,62.08,65.05,4845700.0],["2019-10-08",64.4,65.365,63.06,64.62,3478400.0],["2019-10-09",65.26,67.61,64.7,67.04,4472300.0],["2019-10-10",66.81,67.77,66.51,67.14,2667000.0],["2019-10-11",67.8,68.11,65.61,66.53,2678500.0],["2019-10-14",66.73,67.77,66.62,67.09,1618700.0],["2019-10-15",67.64,67.94,66.85,66.99,1758300.0],["2019-10-16",67.17,68.17,65.85,67.06,2238500.0],["2019-10-17",67.15,67.625,66.15,66.72,1565000.0],["2019-10-18",66.55,66.88,61.68,64.52,3705900.0],["2019-10-21",64.91,66.32,64.63,66.03,2172300.0],["2019-10-22",66.11,66.37,62.94,63.2,2185000.0],["2019-10-23",62.96,64.89,62.06,62.83,2382900.0],["2019-10-24",63.71,65.22,63.37,64.91,1518100.0],["2019-10-25",64.62,66.11,64.2,65.4,1051900.0],["2019-10-28",65.67,66.87,65.59,66.37,1159900.0],["2019-10-29",66.19,67.1,65.83,66.39,1125400.0],["2019-10-30",66.63,66.9,65.24,66.77,1209700.0],["2019-10-31",66.77,66.77,64.97,66.19,1191400.0],["2019-11-01",66.78,68.0,65.78,66.88,1791200.0],["2019-11-04",68.0,69.89,67.62,68.45,3044900.0],["2019-11-05",68.61,68.84,65.91,66.0,2233500.0],["2019-11-06",66.28,66.31,64.25,66.08,1989700.0],["2019-11-07",66.25,67.35,65.32,65.41,1210900.0],["2019-11-08",65.47,66.79,65.005,66.73,1331000.0],["2019-11-11",66.65,68.47,66.54,67.25,1335100.0],["2019-11-12",67.48,67.767,66.36,67.01,1268800.0],["2019-11-13",66.69,68.03,66.448,67.82,1110200.0],["2019-11-14",68.0,68.6,67.4,67.75,988400.0],["2019-11-15",67.9,68.47,67.08,67.78,1151300.0],["2019-11-18",67.48,67.75,66.24,66.66,1756800.0],["2019-11-19",66.92,67.15,65.828,66.57,2483700.0],["2019-11-20",66.54,68.3,66.4,67.89,1878300.0],["2019-11-21",69.29,71.5,69.198,69.94,3687100.0],["2019-11-22",70.3,71.31,69.29,71.12,2055800.0],["2019-11-25",71.63,73.22,71.26,71.5,3016800.0],["2019-11-26",71.75,72.61,70.73,72.31,1765800.0],["2019-11-27",72.16,72.69,71.18,71.66,1115600.0],["2019-11-29",71.44,71.97,70.88,71.21,691700.0],["2019-12-02",72.44,72.5,68.367,69.92,2258600.0],["2019-12-03",67.69,70.87,66.97,70.68,2003300.0],["2019-12-04",71.01,71.9,69.1,70.0,2347900.0],["2019-12-05",70.2,70.466,68.95,69.5,3233000.0],["2019-12-06",74.94,75.85,71.06,75.57,9987500.0],["2019-12-09",75.51,76.28,73.9,75.46,2735700.0],["2019-12-10",75.3,75.376,71.79,72.79,3156200.0],["2019-12-11",72.85,72.96,71.2,72.46,1951500.0],["2019-12-12",72.76,72.83,71.438,71.97,1419400.0],["2019-12-13",71.78,73.95,71.78,73.72,2317200.0],["2019-12-16",74.094,74.83,73.23,73.64,1407400.0],["2019-12-17",73.64,73.97,72.71,73.63,1930700.0],["2019-12-18",73.35,75.06,73.08,73.55,1401700.0],["2019-12-19",73.41,74.45,73.17,73.38,999100.0],["2019-12-20",74.21,74.25,73.06,74.18,1641000.0],["2019-12-23",74.01,74.4,73.16,73.35,995400.0],["2019-12-24",73.2,73.87,72.86,73.7,361800.0],["2019-12-26",73.8,75.02,73.5,74.44,1011600.0],["2019-12-27",74.94,74.98,73.55,74.39,924500.0],["2019-12-30",74.13,74.5,72.2,73.75,1266000.0],["2019-12-31",73.67,74.29,73.14,74.11,799600.0],["2020-01-02",74.31,76.83,74.11,75.9,2043300.0],["2020-01-03",74.87,75.81,73.68,75.56,1255500.0],["2020-01-06",74.38,75.46,73.72,75.39,2271300.0],["2020-01-07",75.67,75.67,74.01,75.24,2289200.0],["2020-01-08",75.13,76.9,74.81,76.27,3421300.0],["2020-01-09",76.49,77.01,75.53,75.8,1849700.0],["2020-01-10",75.55,75.85,74.36,74.83,2317300.0],["2020-01-13",73.69,74.83,72.813,74.15,1617100.0],["2020-01-14",73.96,74.36,71.68,72.8,2158300.0],["2020-01-15",73.0,75.14,72.72,73.03,1528500.0],["2020-01-16",73.2,74.09,72.63,73.08,1148200.0],["2020-01-17",73.43,73.71,72.265,72.53,1958300.0],["2020-01-21",72.35,74.83,72.04,73.13,1935900.0],["2020-01-22",73.7,75.19,73.7,74.4,1799100.0],["2020-01-23",74.61,74.735,73.15,74.33,1823900.0],["2020-01-24",74.72,75.98,73.09,74.18,1399500.0],["2020-01-27",72.41,73.29,70.55,72.77,1584300.0],["2020-01-28",73.06,75.2,72.781,74.93,1169400.0],["2020-01-29",75.3,77.77,74.93,76.92,2615800.0],["2020-01-30",76.7,79.26,76.27,79.11,2672800.0],["2020-01-31",78.83,80.26,77.16,78.51,2502800.0],["2020-02-03",79.1,80.74,79.04,80.63,1734500.0],["2020-02-04",81.46,83.2,80.461,82.02,2372400.0],["2020-02-05",82.91,83.3,79.93,80.74,1584700.0],["2020-02-06",80.7,82.0,80.59,81.44,825400.0],["2020-02-07",81.44,84.04,80.89,83.16,1517400.0],["2020-02-10",82.95,85.08,82.87,84.61,1839500.0],["2020-02-11",84.86,85.98,84.26,85.33,1125400.0],["2020-02-12",87.18,87.41,84.24,87.33,1624000.0],["2020-02-13",87.11,88.48,86.92,88.03,1770400.0],["2020-02-14",88.43,89.6,88.0,89.41,1122300.0],["2020-02-18",88.83,91.02,88.5,90.76,1167800.0],["2020-02-19",91.68,92.55,90.86,91.49,1599500.0],["2020-02-20",91.78,92.52,87.51,90.31,1806300.0],["2020-02-21",89.99,91.11,87.08,88.73,2238700.0],["2020-02-24",83.61,86.995,80.14,86.37,2206500.0],["2020-02-25",87.39,88.09,82.67,83.06,1962700.0],["2020-02-26",83.12,86.46,82.83,83.58,1908100.0],["2020-02-27",80.19,86.44,76.18,83.21,2854900.0],["2020-02-28",80.11,86.88,79.89,86.31,3014900.0],["2020-03-02",87.39,88.545,84.81,87.96,2521300.0],["2020-03-03",87.77,88.37,83.5,85.81,1965200.0],["2020-03-04",87.48,89.55,85.87,89.55,1988400.0],["2020-03-05",88.07,90.735,87.66,88.6,2102500.0],["2020-03-06",87.1,87.78,81.25,84.02,2573800.0],["2020-03-09",77.18,80.97,75.255,77.63,3110400.0],["2020-03-10",80.0,80.0,75.3,79.82,2338800.0],["2020-03-11",78.54,80.35,74.06,75.0,2708400.0],["2020-03-12",68.354,71.7,64.88,68.68,4354300.0],["2020-03-13",75.02,79.59,70.02,77.32,6006400.0],["2020-03-16",68.88,85.75,66.12,72.31,7015000.0],["2020-03-17",73.07,75.632,68.52,70.94,5056800.0],["2020-03-18",66.8,77.19,65.61,76.61,4420500.0],["2020-03-19",76.53,83.46,74.52,75.88,5673500.0],["2020-03-20",77.0,82.06,75.305,79.7,6081200.0],["2020-03-23",80.01,87.0,79.59,83.5,4712100.0],["2020-03-24",88.0,88.27,84.06,85.0,4768400.0],["2020-03-25",85.0,86.7,80.25,81.37,2700100.0],["2020-03-26",82.02,84.82,81.271,83.66,3292100.0],["2020-03-27",83.06,83.09,79.74,82.57,3329600.0],["2020-03-30",83.98,89.29,83.2,88.14,4910900.0],["2020-03-31",88.08,98.38,87.92,92.4,7079300.0],["2020-04-01",90.82,95.63,88.75,92.09,4680800.0],["2020-04-02",92.45,93.95,82.609,84.04,4900900.0],["2020-04-03",84.26,85.93,78.72,79.0,4043600.0],["2020-04-06",81.63,90.48,80.55,90.15,5594100.0],["2020-04-07",90.91,91.04,86.01,87.97,3167900.0],["2020-04-08",88.99,90.65,85.84,88.37,2399100.0],["2020-04-09",89.0,91.38,86.13,90.63,3370500.0],["2020-04-13",91.44,94.96,90.04,93.97,3264900.0],["2020-04-14",95.69,99.65,95.04,98.43,3830300.0],["2020-04-15",97.93,101.5,95.92,100.53,2883500.0],["2020-04-16",102.9,105.15,99.01,100.68,4618800.0],["2020-04-17",99.43,102.068,96.79,100.35,2906300.0],["2020-04-20",101.37,103.45,100.6,101.8,2576900.0],["2020-04-21",102.25,103.063,96.55,99.33,2885500.0],["2020-04-22",100.71,102.48,98.25,101.79,2745600.0],["2020-04-23",101.83,104.3,100.5,102.19,2624400.0],["2020-04-24",103.25,105.44,100.115,105.07,2932900.0],["2020-04-27",106.71,109.45,106.2,108.25,2462600.0],["2020-04-28",109.52,111.36,103.3,103.94,2910500.0],["2020-04-29",103.42,105.42,100.71,103.4,3220700.0],["2020-04-30",103.59,107.85,103.294,104.75,2308300.0],["2020-05-01",103.19,105.479,101.88,103.52,1431200.0],["2020-05-04",103.43,108.96,103.16,107.08,2089200.0],["2020-05-05",109.0,111.76,107.36,109.35,2006100.0],["2020-05-06",110.88,116.0,110.88,115.49,2984200.0],["2020-05-07",117.38,119.538,115.11,117.7,3750900.0],["2020-05-08",118.48,120.9,115.66,116.56,3157300.0],["2020-05-11",117.68,121.84,117.5,120.65,4240800.0],["2020-05-12",122.0,123.79,118.12,120.26,2618800.0],["2020-05-13",121.11,124.28,115.57,119.07,3581100.0],["2020-05-14",118.3,123.49,117.11,122.01,3045300.0],["2020-05-15",121.75,126.28,121.47,125.88,2596200.0],["2020-05-18",126.78,128.46,121.61,122.92,3899800.0],["2020-05-19",124.14,130.36,123.39,127.22,2963700.0],["2020-05-20",130.0,134.74,127.33,128.77,4327900.0],["2020-05-21",132.0,136.29,131.08,132.85,4879000.0],["2020-05-22",136.17,136.18,131.64,133.0,2937600.0],["2020-05-26",136.01,136.04,126.5,128.95,4884900.0],["2020-05-27",126.65,127.46,118.21,126.54,4472700.0],["2020-05-28",126.75,132.13,126.54,127.8,4278100.0],["2020-05-29",130.03,141.43,129.9,139.74,8918700.0],["2020-06-01",142.35,150.58,140.449,147.22,6854300.0],["2020-06-02",151.97,152.0,141.03,147.68,7561700.0],["2020-06-03",146.86,150.57,145.22,147.45,4485000.0],["2020-06-04",147.75,148.64,138.54,140.06,8408800.0],["2020-06-05",139.82,144.95,131.26,139.64,8238800.0],["2020-06-08",136.99,147.07,135.42,146.54,4928400.0],["2020-06-09",145.41,146.05,140.34,141.92,4231200.0],["2020-06-10",144.5,149.94,143.66,148.05,4206300.0],["2020-06-11",145.0,154.0,144.29,148.9,5593900.0],["2020-06-12",152.06,155.14,146.28,150.6,3986800.0],["2020-06-15",154.88,163.7,152.863,162.69,8193800.0],["2020-06-16",164.94,165.08,158.184,163.05,5554100.0],["2020-06-17",164.27,167.868,160.93,161.71,6212900.0],["2020-06-18",161.71,163.6,160.41,162.3,5971900.0],["2020-06-19",163.07,165.0,160.0,161.42,14150300.0],["2020-06-22",164.33,169.85,163.49,168.3,5687700.0],["2020-06-23",170.34,171.2,165.39,166.8,6113700.0],["2020-06-24",167.41,172.21,163.73,163.91,5546100.0],["2020-06-25",165.0,169.8,161.63,168.4,3364900.0],["2020-06-26",168.77,180.451,164.22,177.58,8570600.0],["2020-06-29",176.24,177.0,166.613,171.67,5126900.0],["2020-06-30",172.358,174.48,169.77,172.21,3462400.0],["2020-07-01",171.25,180.38,170.8,178.96,3770500.0],["2020-07-02",181.0,199.49,178.515,190.99,13225100.0],["2020-07-06",196.45,199.45,190.0,190.66,6495700.0],["2020-07-07",191.39,202.65,189.585,197.75,6189500.0],["2020-07-08",200.97,206.55,200.28,206.35,6248700.0],["2020-07-09",211.5,217.0,206.59,212.42,10243100.0],["2020-07-10",212.53,213.4,204.15,210.11,4808000.0],["2020-07-13",211.51,211.839,185.14,190.02,9412900.0],["2020-07-14",191.0,196.94,181.5,196.43,7466200.0],["2020-07-15",193.93,195.2,188.34,192.83,5429600.0],["2020-07-16",190.0,193.5,186.202,191.72,3771200.0],["2020-07-17",191.1,196.84,188.66,196.41,3102400.0],["2020-07-20",197.9,202.91,196.58,201.99,4309000.0],["2020-07-21",203.82,204.87,198.292,201.03,3952700.0],["2020-07-22",201.37,204.5,199.33,203.98,3011500.0],["2020-07-23",204.0,208.8,196.61,198.49,3302400.0],["2020-07-24",193.0,194.74,186.77,190.95,3984200.0],["2020-07-27",191.65,197.8,188.71,196.27,2341800.0],["2020-07-28",196.27,202.11,195.14,196.73,2475200.0],["2020-07-29",198.6,210.48,198.6,209.15,4529500.0],["2020-07-30",206.11,215.0,205.0,213.94,4382800.0],["2020-07-31",216.88,217.7,210.346,216.83,3082400.0],["2020-08-03",218.72,227.33,218.33,226.28,3207100.0],["2020-08-04",225.2,229.41,221.24,227.68,2598200.0],["2020-08-05",227.68,229.83,225.06,226.02,1962800.0],["2020-08-06",226.75,228.5,212.06,215.68,4525300.0],["2020-08-07",215.19,215.42,199.17,204.76,5653500.0],["2020-08-10",206.36,207.597,193.6,198.38,5006500.0],["2020-08-11",197.51,199.84,191.38,191.82,4488600.0],["2020-08-12",192.65,196.88,189.12,193.3,4587400.0],["2020-08-13",194.22,203.85,193.62,199.38,4048000.0],["2020-08-14",201.355,204.46,197.21,199.71,1952600.0],["2020-08-17",202.24,209.83,201.98,207.7,2590500.0],["2020-08-18",213.49,213.53,207.688,209.47,2763900.0],["2020-08-19",209.91,212.17,205.33,208.21,1880800.0],["2020-08-20",207.49,215.5,206.27,214.48,2359200.0],["2020-08-21",214.42,216.4,209.17,210.18,2965800.0],["2020-08-24",212.57,213.44,201.554,204.49,3033000.0],["2020-08-25",203.46,205.5,199.01,205.09,2317000.0],["2020-08-26",209.01,218.42,207.34,214.41,3575100.0],["2020-08-27",214.15,217.9,209.155,214.77,2419000.0],["2020-08-28",218.05,223.825,215.1,215.24,3469600.0],["2020-08-31",218.669,224.14,215.515,223.0,3933300.0],["2020-09-01",240.68,271.44,237.0,268.8,20733100.0],["2020-09-02",282.72,290.23,251.12,265.16,25428200.0],["2020-09-03",248.61,251.9,225.162,242.01,31591200.0],["2020-09-04",233.77,234.94,205.25,216.26,26988700.0],["2020-09-08",206.05,214.14,202.42,205.63,11695900.0],["2020-09-09",210.2,216.25,205.65,211.79,11243400.0],["2020-09-10",214.3,217.25,203.526,205.95,6047400.0],["2020-09-11",207.844,208.66,193.66,197.94,8183200.0],["2020-09-14",200.46,204.922,196.64,202.95,5189100.0],["2020-09-15",206.02,207.0,199.29,202.02,4497500.0],["2020-09-16",200.43,203.52,195.01,197.01,5036400.0],["2020-09-17",190.52,195.235,187.21,193.39,5685300.0],["2020-09-18",195.38,195.85,188.06,194.86,7504900.0],["2020-09-21",190.34,205.1,189.254,205.02,6454200.0],["2020-09-22",207.56,212.49,200.75,212.13,5591900.0],["2020-09-23",210.51,219.28,207.335,211.52,7127600.0],["2020-09-24",208.51,209.55,199.33,203.85,4979700.0],["2020-09-25",206.44,213.11,204.66,212.36,3449700.0],["2020-09-28",213.12,216.8,209.93,213.24,3944600.0],["2020-09-29",214.16,217.02,211.805,212.93,3225600.0],["2020-09-30",212.0,218.43,210.11,215.24,3881700.0],["2020-10-01",218.8,224.23,218.25,222.26,4946500.0],["2020-10-02",219.0,227.2,217.7,218.27,5194800.0],["2020-10-05",228.05,236.37,223.82,225.92,7636200.0],["2020-10-06",227.58,228.3,218.55,221.2,4659500.0],["2020-10-07",224.52,226.85,221.89,224.05,3474700.0],["2020-10-08",226.08,226.9,218.12,220.39,3980700.0],["2020-10-09",222.9,228.86,221.34,225.6,4329400.0],["2020-10-12",229.5,234.0,228.29,231.86,3690000.0],["2020-10-13",233.97,240.0,233.45,238.21,3373300.0],["2020-10-14",244.99,246.8,233.0,237.1,5122200.0],["2020-10-15",232.28,240.97,230.65,240.45,3194100.0],["2020-10-16",242.29,243.705,234.16,234.6,2552500.0],["2020-10-19",237.07,238.47,227.56,228.41,2981100.0],["2020-10-20",229.56,231.69,227.1,227.8,2132700.0],["2020-10-21",228.39,232.0,217.72,218.12,2909800.0],["2020-10-22",220.0,221.02,211.0,214.8,3454700.0],["2020-10-23",215.38,219.97,211.28,219.82,2177600.0],["2020-10-26",218.0,227.28,215.63,220.17,2982800.0],["2020-10-27",224.44,225.24,219.19,222.185,1877200.0],["2020-10-28",220.52,222.8,215.12,218.25,2078700.0],["2020-10-29",221.65,223.9,213.47,213.65,2119000.0],["2020-10-30",210.5,210.91,200.23,202.25,3981900.0],["2020-11-02",204.21,204.649,196.01,201.56,3330600.0],["2020-11-03",201.05,209.142,199.57,208.43,2300600.0],["2020-11-04",217.99,235.34,217.7,235.01,5728300.0],["2020-11-05",236.6,246.0,232.7,236.77,4355300.0],["2020-11-06",234.09,235.65,227.0,231.69,2384400.0],["2020-11-09",216.014,216.014,197.2,197.6,11684500.0],["2020-11-10",201.84,203.885,185.359,198.31,8821600.0],["2020-11-11",202.37,209.39,200.122,208.55,3660900.0],["2020-11-12",211.0,214.5,209.09,212.62,3003000.0],["2020-11-13",212.61,213.25,204.0,205.7,2720600.0],["2020-11-16",200.68,208.875,199.68,208.13,2461500.0],["2020-11-17",210.0,214.18,207.92,211.91,1941000.0],["2020-11-18",212.392,216.799,209.0,214.32,2654600.0],["2020-11-19",214.15,222.85,214.15,219.7,2417400.0],["2020-11-20",220.6,226.39,219.12,221.59,2338900.0],["2020-11-23",220.26,221.37,213.56,217.17,2432700.0],["2020-11-24",215.0,217.7,212.5,217.2,2354000.0],["2020-11-25",218.44,224.54,218.27,224.15,1888100.0],["2020-11-27",226.52,226.91,221.21,226.87,1703000.0],["2020-11-30",228.32,233.88,218.95,227.88,3775600.0],["2020-12-01",222.0,223.0,210.96,215.71,5172200.0],["2020-12-02",213.341,219.9,209.11,217.7,3054900.0],["2020-12-03",221.68,236.24,218.754,231.01,10982200.0],["2020-12-04",244.831,256.0,240.2,243.22,19048100.0],["2020-12-07",241.0,241.81,232.27,232.52,6155000.0],["2020-12-08",235.22,237.5,228.664,234.82,4608700.0],["2020-12-09",232.1,234.0,219.71,220.97,4758600.0],["2020-12-10",217.33,227.5,216.0,222.59,3117500.0],["2020-12-11",223.0,228.205,220.93,225.49,2471300.0],["2020-12-14",224.85,228.79,222.7,228.33,2373400.0],["2020-12-15",229.535,237.74,228.195,233.7,3334600.0],["2020-12-16",234.294,239.7,233.26,237.08,2132200.0],["2020-12-17",238.95,247.74,238.07,247.0,3566200.0],["2020-12-18",248.43,249.25,238.51,241.0,4231000.0],["2020-12-21",242.89,249.9,239.41,248.0,3015900.0],["2020-12-22",250.0,252.79,243.8,251.6,3063400.0],["2020-12-23",252.0,252.48,242.612,244.05,2062000.0],["2020-12-24",245.0,250.3,243.5,244.93,1024500.0],["2020-12-28",245.19,246.88,228.37,229.2,3323500.0],["2020-12-29",232.97,233.14,226.8,228.16,2684400.0],["2020-12-30",229.0,230.14,224.3,225.9,2074500.0],["2020-12-31",225.3,225.99,220.6,222.3,2209600.0],["2021-01-04",222.39,224.625,216.5,222.41,2757700.0],["2021-01-05",226.94,233.8,224.03,228.5,4460900.0],["2021-01-06",222.88,228.293,218.55,223.85,2891800.0],["2021-01-07",228.54,239.79,227.9,239.03,4093400.0],["2021-01-08",241.6,246.39,240.78,244.54,3334900.0],["2021-01-11",241.0,244.98,237.18,240.96,1372400.0],["2021-01-12",245.57,263.0,245.42,262.65,7714900.0],["2021-01-13",260.0,262.31,252.918,255.85,4417400.0],["2021-01-14",256.88,258.27,247.77,250.25,2717800.0],["2021-01-15",251.35,256.44,246.89,249.28,2512600.0],["2021-01-19",251.8,260.38,251.64,256.57,3117700.0],["2021-01-20",260.82,262.47,253.695,255.31,2788200.0],["2021-01-21",257.68,257.68,251.65,253.94,1495700.0],["2021-01-22",253.02,257.125,250.88,255.15,1479000.0],["2021-01-25",257.91,260.0,236.68,244.4,4198900.0],["2021-01-26",244.4,245.98,233.7,235.11,2746000.0],["2021-01-27",232.352,232.85,222.66,225.19,3787300.0],["2021-01-28",231.2,237.87,228.0,234.14,3047900.0],["2021-01-29",233.15,235.64,228.025,232.89,1999300.0],["2021-02-01",233.25,234.47,224.67,230.14,3224200.0],["2021-02-02",234.49,242.08,232.5,239.84,3054100.0],["2021-02-03",243.45,243.55,235.15,236.83,1875500.0],["2021-02-04",238.5,247.0,236.62,246.01,2808900.0],["2021-02-05",246.663,251.0,244.77,250.37,2557400.0],["2021-02-08",252.308,256.2,247.799,248.9,2039100.0],["2021-02-09",249.92,256.958,249.01,255.82,2017500.0],["2021-02-10",257.54,261.755,250.48,255.25,2231800.0],["2021-02-11",257.76,259.038,253.81,256.27,1382900.0],["2021-02-12",255.45,263.49,251.742,263.3,2124000.0],["2021-02-16",262.95,275.46,259.51,264.69,4382100.0],["2021-02-17",259.318,262.21,248.8,254.98,2376200.0],["2021-02-18",252.48,263.45,248.69,260.99,2047300.0],["2021-02-19",262.27,269.91,262.043,265.16,2167500.0],["2021-02-22",258.22,259.58,240.22,243.51,4620100.0],["2021-02-23",231.22,245.2,222.22,243.6,4459000.0],["2021-02-24",240.64,243.0,234.46,239.66,3427800.0],["2021-02-25",239.37,242.49,223.702,225.73,4553300.0],["2021-02-26",225.0,228.56,219.15,226.66,7422600.0],["2021-03-01",233.37,240.93,229.37,238.56,5139300.0],["2021-03-02",245.249,246.11,231.4,232.59,3216600.0],["2021-03-03",232.09,232.59,216.16,219.64,3671200.0],["2021-03-04",219.26,223.98,205.764,210.62,5089200.0],["2021-03-05",212.51,213.29,188.91,204.31,6785200.0],["2021-03-08",203.54,208.47,191.59,192.84,3950000.0],["2021-03-09",203.47,214.53,201.885,213.22,4404800.0],["2021-03-10",219.84,221.65,210.1,212.67,3170100.0],["2021-03-11",220.99,226.3,215.57,225.22,5185200.0],["2021-03-12",215.9,216.86,207.69,210.34,9276600.0],["2021-03-15",209.76,220.48,209.76,220.08,3900600.0],["2021-03-16",221.68,224.53,210.16,211.18,3192900.0],["2021-03-17",208.06,215.7,204.894,213.34,3015100.0],["2021-03-18",209.0,209.16,204.45,204.8,3416200.0],["2021-03-19",204.8,207.51,199.55,205.67,3476100.0],["2021-03-22",205.36,208.75,203.72,207.43,2423200.0],["2021-03-23",208.14,209.8,206.11,207.96,1661200.0],["2021-03-24",209.0,209.0,198.02,198.46,2856700.0],["2021-03-25",193.89,202.8,192.5,200.29,3432300.0],["2021-03-26",200.15,204.44,195.114,201.96,2150600.0],["2021-03-29",201.884,202.61,193.4,197.4,1984200.0],["2021-03-30",194.25,198.01,192.02,196.94,2201900.0],["2021-03-31",199.76,204.82,197.39,202.45,2162300.0],["2021-04-01",205.3,210.49,205.29,206.29,2251600.0],["2021-04-05",208.0,208.38,202.3,205.65,1717100.0],["2021-04-06",205.273,209.48,203.35,205.71,1894900.0],["2021-04-07",206.0,208.516,204.3,205.71,1595000.0],["2021-04-08",209.55,213.29,208.31,212.28,2775800.0],["2021-04-09",210.96,213.35,207.62,212.97,2121900.0],["2021-04-12",210.01,215.66,209.22,213.48,1575700.0],["2021-04-13",216.87,229.21,216.4,223.64,4287300.0],["2021-04-14",225.573,227.58,223.64,225.36,4814300.0],["2021-04-15",229.0,233.69,226.8,233.2,2843700.0],["2021-04-16",232.782,234.0,228.55,231.93,1889000.0],["2021-04-19",229.47,231.63,222.1,223.3,1899200.0],["2021-04-20",222.8,225.86,218.39,219.43,1432400.0],["2021-04-21",218.36,220.779,215.51,219.36,1621300.0],["2021-04-22",218.93,227.99,218.93,221.69,2074100.0],["2021-04-23",222.85,226.88,222.695,224.84,1431800.0],["2021-04-26",225.4,234.44,223.681,234.36,2255600.0],["2021-04-27",234.01,234.73,228.5,230.02,1355600.0],["2021-04-28",227.425,236.107,227.164,232.3,1584900.0],["2021-04-29",232.89,232.89,221.5,224.59,1622700.0],["2021-04-30",221.09,228.36,220.62,222.94,1289100.0],["2021-05-03",224.03,224.03,213.79,215.1,1843300.0],["2021-05-04",212.08,212.98,202.45,204.31,4642500.0],["2021-05-05",205.65,205.95,195.43,196.47,3694800.0],["2021-05-06",196.044,196.46,187.59,193.62,4610700.0],["2021-05-07",196.222,201.5,194.33,195.28,3284400.0],["2021-05-10",193.99,194.703,189.14,190.0,2337300.0],["2021-05-11",181.54,196.72,180.55,195.98,3726300.0],["2021-05-12",191.05,192.79,184.595,187.79,2575000.0],["2021-05-13",190.1,191.6,179.49,180.16,3821300.0],["2021-05-14",181.57,187.508,181.22,187.08,2037700.0],["2021-05-17",186.37,188.0,182.455,186.51,1456300.0],["2021-05-18",187.03,192.58,186.205,188.91,2251000.0],["2021-05-19",184.49,189.9,183.09,189.49,1711200.0],["2021-05-20",190.47,197.41,189.52,195.49,3029700.0],["2021-05-21",198.94,199.297,192.93,193.75,2231900.0],["2021-05-24",196.0,198.37,194.57,195.55,1703000.0],["2021-05-25",196.49,196.88,193.49,195.68,1923400.0],["2021-05-26",197.495,199.78,196.43,197.36,2181400.0],["2021-05-27",196.27,200.35,192.462,199.4,2878300.0],["2021-05-28",200.98,204.29,200.0,201.62,1850700.0],["2021-06-01",202.1,203.081,196.71,200.38,1856300.0],["2021-06-02",201.092,202.87,198.772,200.53,1406400.0],["2021-06-03",197.85,198.46,193.66,194.75,2960200.0],["2021-06-04",209.935,234.89,209.935,233.24,18401200.0],["2021-06-07",231.01,244.65,230.735,240.97,10106600.0],["2021-06-08",240.0,246.8,239.681,242.32,4348700.0],["2021-06-09",241.0,242.88,237.37,237.75,3168700.0],["2021-06-10",237.575,243.49,235.11,243.08,3043300.0],["2021-06-11",243.01,253.14,242.48,253.01,3922700.0],["2021-06-14",253.06,261.0,250.58,257.26,4533900.0],["2021-06-15",253.99,254.5,247.87,250.48,2870800.0],["2021-06-16",251.0,255.8,248.05,253.07,3210100.0],["2021-06-17",250.0,261.489,249.0,260.61,3478500.0],["2021-06-18",261.19,275.84,261.19,274.43,6099000.0],["2021-06-21",268.81,273.89,265.5,270.02,2581500.0],["2021-06-22",269.99,279.055,269.0,277.27,3149900.0],["2021-06-23",276.767,279.9,273.03,274.8,2691200.0],["2021-06-24",276.45,282.545,275.64,276.72,2249500.0],["2021-06-25",277.94,279.42,274.6,279.2,2186700.0],["2021-06-28",279.102,285.35,279.102,284.15,1740300.0],["2021-06-29",282.58,284.99,279.5,284.48,1989900.0],["2021-06-30",284.0,286.51,279.345,279.57,1771400.0],["2021-07-01",278.63,280.63,275.14,278.09,1359300.0],["2021-07-02",279.603,283.0,277.21,278.82,1231700.0],["2021-07-06",279.0,293.61,277.16,288.18,3438700.0],["2021-07-07",292.0,293.65,285.61,288.94,3136700.0],["2021-07-08",280.64,291.89,279.5,288.74,2346600.0],["2021-07-09",287.5,290.0,285.05,288.02,1497100.0],["2021-07-12",290.38,298.75,287.02,288.1,1978000.0],["2021-07-13",288.46,288.55,281.83,283.68,1496200.0],["2021-07-14",285.04,285.98,274.02,275.43,1707200.0],["2021-07-15",274.68,279.74,270.41,277.01,3528100.0],["2021-07-16",280.95,283.594,277.789,282.05,1914700.0],["2021-07-19",281.43,291.66,277.904,289.48,3080800.0],["2021-07-20",291.6,306.0,290.5,301.27,4394300.0],["2021-07-21",300.989,304.95,294.21,302.81,2247900.0],["2021-07-22",303.46,310.506,303.17,308.0,1945200.0],["2021-07-23",307.02,310.29,305.11,308.5,1594100.0],["2021-07-26",305.38,308.29,302.5,305.77,1391700.0],["2021-07-27",302.8,306.944,295.063,302.04,1724300.0],["2021-07-28",303.03,307.374,299.18,304.82,1107600.0],["2021-07-29",302.24,308.49,299.75,301.18,1481300.0],["2021-07-30",297.18,302.585,296.1,298.04,1406800.0],["2021-08-02",299.8,299.8,288.368,295.1,2003000.0],["2021-08-03",293.81,299.84,289.35,292.66,1453900.0],["2021-08-04",293.35,302.161,293.07,301.97,1662200.0],["2021-08-05",302.0,308.8,299.33,305.61,1763500.0],["2021-08-06",304.16,307.95,298.93,302.63,1017200.0],["2021-08-09",302.5,307.52,299.485,306.5,1061200.0],["2021-08-10",308.0,314.76,300.5,301.44,2028800.0],["2021-08-11",303.0,303.49,290.69,293.06,1885700.0],["2021-08-12",290.367,300.09,290.367,295.54,1072300.0],["2021-08-13",296.01,299.27,293.62,295.97,851700.0],["2021-08-16",296.23,296.36,282.11,286.75,1550500.0],["2021-08-17",285.0,289.93,281.28,285.58,1137500.0],["2021-08-18",286.92,288.61,284.08,284.81,955100.0],["2021-08-19",283.57,291.39,283.395,286.84,2048600.0],["2021-08-20",288.54,289.65,284.51,286.0,1431200.0],["2021-08-23",287.01,296.0,285.68,290.89,2118700.0],["2021-08-24",295.47,296.331,291.17,293.99,1379800.0],["2021-08-25",294.59,299.78,292.99,298.9,1526500.0],["2021-08-26",299.796,303.76,294.96,295.15,1050700.0],["2021-08-27",297.98,302.68,296.0,300.76,1260800.0],["2021-08-30",304.69,308.74,301.32,303.64,1428400.0],["2021-08-31",295.14,299.844,291.299,296.24,2419300.0],["2021-09-01",296.343,299.17,294.0,297.22,1641600.0],["2021-09-02",297.0,297.22,290.5,294.57,3769300.0],["2021-09-03",296.045,314.7,295.98,310.05,9918900.0],["2021-09-07",310.7,311.68,290.77,291.5,5154100.0],["2021-09-08",292.75,294.37,280.675,281.64,4051300.0],["2021-09-09",282.03,284.713,279.29,281.31,2454700.0],["2021-09-10",283.792,285.62,276.23,277.15,2339200.0],["2021-09-13",277.98,277.98,268.223,271.22,2982100.0],["2021-09-14",271.85,272.943,267.06,267.98,2552500.0],["2021-09-15",269.36,273.9,263.89,273.65,3659100.0],["2021-09-16",273.64,277.11,271.97,277.1,2746100.0],["2021-09-17",277.0,278.67,273.89,277.74,4051500.0],["2021-09-20",270.89,276.1,267.15,271.29,2761700.0],["2021-09-21",273.136,274.305,267.96,271.16,2084000.0],["2021-09-22",271.005,275.68,268.047,274.04,1384300.0],["2021-09-23",275.21,277.38,273.41,273.7,1401800.0],["2021-09-24",271.85,273.05,267.35,272.37,1176100.0],["2021-09-27",268.5,268.655,262.12,263.82,1994300.0],["2021-09-28",260.0,260.0,253.03,259.0,3022900.0],["2021-09-29",257.24,261.005,255.58,256.89,2088600.0],["2021-09-30",257.955,261.36,257.35,257.43,1494500.0],["2021-10-01",257.0,259.41,253.295,257.77,1559600.0],["2021-10-04",255.15,255.24,241.952,246.57,3048600.0],["2021-10-05",248.0,257.08,247.58,256.2,2491300.0],["2021-10-06",253.77,265.23,253.62,265.12,3326600.0],["2021-10-07",266.91,271.94,265.0,267.83,2043400.0],["2021-10-08",268.82,269.99,261.75,263.03,2037000.0],["2021-10-11",261.98,265.5,259.03,261.5,949600.0],["2021-10-12",261.99,262.0,250.118,254.69,3437200.0],["2021-10-13",258.48,260.65,255.51,259.31,2387400.0],["2021-10-14",263.01,268.185,260.66,261.17,1554000.0],["2021-10-15",261.95,262.338,258.12,260.47,1220100.0],["2021-10-18",261.35,269.91,261.29,269.7,1633900.0],["2021-10-19",272.0,276.51,270.36,272.89,1772400.0],["2021-10-20",275.0,277.49,268.08,271.26,1201200.0],["2021-10-21",270.85,280.79,270.78,279.87,2565300.0],["2021-10-22",280.81,281.39,273.05,274.73,1541300.0],["2021-10-25",275.58,279.94,273.9,277.86,970300.0],["2021-10-26",281.57,288.5,279.21,280.58,1882700.0],["2021-10-27",282.0,285.0,277.68,277.96,1388000.0],["2021-10-28",274.5,276.9,266.81,275.91,1651900.0],["2021-10-29",275.88,280.09,274.825,278.29,1218100.0],["2021-11-01",277.27,279.13,274.52,277.96,935800.0],["2021-11-02",279.03,282.48,277.62,281.86,1463500.0],["2021-11-03",283.02,283.94,278.245,283.21,893100.0],["2021-11-04",283.21,288.135,282.68,284.11,905500.0],["2021-11-05",280.54,281.33,265.26,267.49,2777900.0],["2021-11-08",267.89,275.9,266.85,273.91,2287100.0],["2021-11-09",275.26,279.512,273.25,275.17,1065400.0],["2021-11-10",273.61,274.53,253.305,255.66,3665800.0],["2021-11-11",257.39,260.2,254.29,254.55,1533400.0],["2021-11-12",259.0,265.62,258.0,264.66,2060100.0],["2021-11-15",266.095,267.59,262.5,263.71,1801500.0],["2021-11-16",263.41,268.96,261.317,267.74,1433700.0],["2021-11-17",267.84,272.96,265.321,267.12,1351400.0],["2021-11-18",267.75,268.0,261.615,264.18,1019000.0],["2021-11-19",267.925,275.54,263.11,263.34,1264700.0],["2021-11-22",262.01,262.36,244.5,247.75,2630300.0],["2021-11-23",241.42,246.985,237.33,242.65,2171700.0],["2021-11-24",241.04,243.7,233.33,243.47,1627400.0],["2021-11-26",257.475,257.475,247.66,249.63,1692100.0],["2021-11-29",250.32,252.66,245.52,251.5,1725500.0],["2021-11-30",252.52,255.4,243.78,246.36,1972100.0],["2021-12-01",248.08,249.64,230.37,230.79,2233400.0],["2021-12-02",230.95,235.99,227.47,233.82,8062700.0],["2021-12-03",154.8,155.4,131.51,135.09,76138900.0],["2021-12-06",135.64,146.06,132.98,143.88,23242200.0],["2021-12-07",147.5,148.8,138.51,138.6,16190600.0],["2021-12-08",141.136,154.99,139.62,153.74,18746100.0],["2021-12-09",155.265,163.77,147.7,149.37,17125200.0],["2021-12-10",148.25,152.93,142.62,144.48,7906600.0],["2021-12-13",143.88,146.48,139.56,139.77,5870800.0],["2021-12-14",137.723,146.16,136.359,144.46,7689700.0],["2021-12-15",145.0,152.371,143.48,151.07,7449600.0],["2021-12-16",145.85,150.9,145.01,150.01,8039800.0],["2021-12-17",148.725,155.99,146.18,155.37,8357200.0],["2021-12-20",154.51,158.63,147.13,148.06,5419200.0],["2021-12-21",148.76,155.27,147.115,154.24,3816300.0],["2021-12-22",153.591,155.735,150.915,153.85,3544300.0],["2021-12-23",153.17,158.15,151.38,157.01,3267500.0],["2021-12-27",154.99,159.73,154.42,156.52,3537000.0],["2021-12-28",156.89,156.93,151.77,152.39,2627100.0],["2021-12-29",152.38,153.26,148.26,152.48,2488100.0],["2021-12-30",151.92,157.79,150.12,155.16,2959900.0],["2021-12-31",154.0,156.74,152.17,152.31,2204400.0],["2022-01-03",152.35,157.37,147.46,157.01,3727200.0],["2022-01-04",155.1,156.41,147.567,154.44,6265200.0],["2022-01-05",150.26,153.49,143.53,144.17,6104500.0],["2022-01-06",142.05,147.05,139.45,143.1,5968900.0],["2022-01-07",140.485,144.73,135.12,135.93,6221200.0],["2022-01-10",133.511,136.5,126.911,136.23,7181100.0],["2022-01-11",137.68,145.93,136.798,142.13,5524500.0],["2022-01-12",142.91,145.94,137.58,139.25,3756300.0],["2022-01-13",139.4,139.47,130.55,130.59,3668500.0],["2022-01-14",128.3,133.46,127.1,130.44,3910100.0],["2022-01-18",128.0,131.85,125.2,127.31,3631400.0],["2022-01-19",127.81,132.05,126.69,126.99,3157600.0],["2022-01-20",129.28,132.88,123.71,124.44,3399900.0],["2022-01-21",122.449,122.96,115.52,116.13,6697000.0],["2022-01-24",111.59,122.23,108.06,121.83,9032900.0],["2022-01-25",120.0,122.21,114.55,117.8,5011800.0],["2022-01-26",121.89,123.69,113.21,114.33,5579800.0],["2022-01-27",116.377,119.67,110.29,110.69,5476900.0],["2022-01-28",111.97,117.47,109.52,117.29,3907500.0],["2022-01-31",118.25,125.92,118.0,125.77,4268000.0],["2022-02-01",127.59,128.294,123.56,127.5,2688300.0],["2022-02-02",127.29,127.29,120.06,121.57,3664000.0],["2022-02-03",118.06,120.29,113.74,114.24,3351400.0],["2022-02-04",114.43,119.87,113.85,118.46,3661400.0],["2022-02-07",118.51,123.34,118.14,118.41,3041600.0],["2022-02-08",117.14,122.36,116.5,121.87,3186100.0],["2022-02-09",123.905,128.28,121.6,128.16,3712200.0],["2022-02-10",124.5,131.907,123.2,127.22,3967200.0],["2022-02-11",127.4,129.05,121.18,122.48,2905100.0],["2022-02-14",122.63,125.11,120.41,120.78,2628700.0],["2022-02-15",123.6,125.93,121.35,125.57,1952600.0],["2022-02-16",123.15,123.92,118.51,120.14,3459800.0],["2022-02-17",118.61,120.61,114.19,115.0,3190600.0],["2022-02-18",115.0,116.11,109.28,110.28,4304300.0],["2022-02-22",108.04,114.5,108.02,110.99,3990200.0],["2022-02-23",112.01,112.34,106.31,106.35,2576800.0],["2022-02-24",101.12,113.98,100.0,113.56,4761100.0],["2022-02-25",114.445,115.22,109.69,115.07,3924300.0],["2022-02-28",114.54,118.92,114.15,118.43,4859200.0],["2022-03-01",117.55,123.5,117.02,117.9,3841300.0],["2022-03-02",117.96,118.15,109.52,114.4,4833700.0],["2022-03-03",115.9,115.9,107.5,108.66,3760000.0],["2022-03-04",108.7,110.366,101.2,101.38,5271600.0],["2022-03-07",102.27,103.74,95.049,95.06,6581000.0],["2022-03-08",95.0,96.96,90.9,91.98,5917100.0],["2022-03-09",95.95,100.24,95.49,98.05,5176800.0],["2022-03-10",94.91,96.0,91.92,93.88,11519600.0],["2022-03-11",76.7,77.81,71.0,75.01,44966800.0],["2022-03-14",73.17,75.735,71.79,73.24,11239900.0],["2022-03-15",73.3,77.19,72.52,76.64,8366200.0],["2022-03-16",78.35,83.46,77.77,83.17,10955100.0],["2022-03-17",82.74,88.04,82.25,87.26,6891500.0],["2022-03-18",88.28,96.97,88.27,95.51,11799300.0],["2022-03-21",94.21,100.06,93.01,95.86,8118700.0],["2022-03-22",94.12,102.05,94.0,99.45,5869500.0],["2022-03-23",98.17,102.61,94.725,100.17,6228800.0],["2022-03-24",101.09,104.7,98.139,104.55,6654300.0],["2022-03-25",104.22,104.46,98.37,100.45,6001200.0],["2022-03-28",100.9,105.05,98.81,104.67,5170000.0],["2022-03-29",106.47,111.99,104.1,111.24,6306600.0],["2022-03-30",109.26,111.74,106.63,107.95,4429000.0],["2022-03-31",107.08,109.899,105.65,107.12,4000300.0],["2022-04-01",107.0,111.47,106.7,108.63,4242400.0],["2022-04-04",109.64,113.67,108.7,112.28,3467700.0],["2022-04-05",111.3,113.0,106.38,107.37,4110300.0],["2022-04-06",105.65,105.94,100.81,102.7,5946300.0],["2022-04-07",102.24,105.498,100.01,102.72,4207300.0],["2022-04-08",101.84,104.94,100.59,101.95,3902500.0],["2022-04-11",100.24,102.875,97.18,101.71,3262200.0],["2022-04-12",103.52,105.41,97.63,98.76,3658200.0],["2022-04-13",98.5,105.05,97.99,104.56,3634000.0],["2022-04-14",104.45,104.93,99.23,99.53,2987600.0],["2022-04-18",99.14,99.24,93.84,96.32,3870900.0],["2022-04-19",95.91,102.94,94.61,102.03,4051800.0],["2022-04-20",101.73,101.87,92.37,92.74,4841700.0],["2022-04-21",94.81,96.2,86.75,87.42,4749400.0],["2022-04-22",88.04,90.37,84.71,86.33,3777800.0],["2022-04-25",85.35,91.07,85.19,89.95,3722600.0],["2022-04-26",89.15,89.67,84.08,84.39,4242600.0],["2022-04-27",84.33,86.58,81.13,82.71,3561900.0],["2022-04-28",83.91,86.74,80.631,85.37,3888900.0],["2022-04-29",84.56,87.551,80.89,81.0,2877500.0],["2022-05-02",80.73,86.0,80.445,85.83,3291500.0],["2022-05-03",81.365,86.75,81.086,83.94,3567800.0],["2022-05-04",84.7,88.58,79.1,88.51,4250200.0],["2022-05-05",86.86,86.86,79.16,80.93,3479000.0],["2022-05-06",79.78,80.02,74.14,74.57,4415500.0],["2022-05-09",72.47,73.84,67.923,68.63,5426100.0],["2022-05-10",71.1,73.0,66.0,70.29,6019000.0],["2022-05-11",69.74,73.02,67.02,67.6,6200400.0],["2022-05-12",65.74,72.15,64.84,69.84,5274900.0],["2022-05-13",72.66,80.78,72.51,79.17,6171500.0],["2022-05-16",77.3,79.78,74.18,74.49,3522500.0],["2022-05-17",76.76,79.57,72.14,75.25,5004500.0],["2022-05-18",73.88,76.12,71.91,72.76,2963200.0],["2022-05-19",73.6,80.16,72.55,78.18,5308600.0],["2022-05-20",79.64,80.95,72.84,76.75,4609800.0],["2022-05-23",76.58,78.33,74.47,78.27,2787700.0],["2022-05-24",76.94,77.17,69.785,71.73,4320100.0],["2022-05-25",71.13,78.77,71.13,77.7,3867200.0],["2022-05-26",76.5,81.88,75.93,80.81,3546800.0],["2022-05-27",81.62,86.66,81.62,86.24,3413700.0],["2022-05-31",86.24,87.262,82.0,83.91,5292400.0],["2022-06-01",85.32,87.44,81.28,82.12,2369800.0],["2022-06-02",82.24,88.28,81.8,87.63,2785800.0],["2022-06-03",84.53,86.13,82.775,83.78,2569800.0],["2022-06-06",86.04,87.61,82.64,84.26,2283800.0],["2022-06-07",82.45,88.03,82.16,87.74,3520100.0],["2022-06-08",90.0,92.04,88.71,90.1,5663700.0],["2022-06-09",89.44,91.674,87.33,87.36,12549200.0],["2022-06-10",66.5,69.85,64.3,65.93,41703600.0],["2022-06-13",62.5,63.3,58.0,59.12,14979900.0],["2022-06-14",59.98,60.33,57.14,57.28,7000300.0],["2022-06-15",57.82,61.62,57.32,60.47,8909300.0],["2022-06-16",57.792,59.24,55.96,56.81,7732300.0],["2022-06-17",56.42,61.45,56.42,60.55,6518700.0],["2022-06-21",60.76,63.41,59.48,59.55,7079200.0],["2022-06-22",59.25,63.38,58.522,62.05,5174600.0],["2022-06-23",62.79,66.05,61.775,65.7,6007700.0],["2022-06-24",66.39,69.75,66.05,68.75,7682300.0],["2022-06-27",69.53,70.71,66.03,66.19,4660500.0],["2022-06-28",65.505,66.83,61.42,61.67,4355600.0],["2022-06-29",61.61,62.32,60.35,61.04,3353100.0],["2022-06-30",60.48,60.48,55.86,57.38,5064700.0],["2022-07-01",58.0,61.51,57.0,61.22,7465200.0],["2022-07-05",60.41,65.66,59.45,65.32,4804100.0],["2022-07-06",65.6,66.94,63.341,64.09,3549200.0],["2022-07-07",63.835,68.4,63.835,67.45,5482700.0],["2022-07-08",66.2,68.388,65.37,66.45,3067600.0],["2022-07-11",65.98,66.08,62.542,63.11,3386300.0],["2022-07-12",63.54,65.67,61.61,62.8,3010700.0],["2022-07-13",60.57,63.35,59.5,61.7,3143800.0],["2022-07-14",61.33,61.8,58.79,60.23,2523100.0],["2022-07-15",61.5,63.87,60.34,63.43,3563600.0],["2022-07-18",64.981,65.56,61.75,62.06,2959000.0],["2022-07-19",63.24,64.18,61.0,64.07,3212000.0],["2022-07-20",64.87,68.75,64.4,67.66,4196300.0],["2022-07-21",65.03,68.0,64.83,67.48,3672600.0],["2022-07-22",67.32,68.95,63.4,64.45,3170400.0],["2022-07-25",64.13,64.13,61.51,63.4,2437800.0],["2022-07-26",63.41,63.41,59.88,60.21,2963800.0],["2022-07-27",61.875,64.6,61.03,64.27,2835900.0],["2022-07-28",64.07,65.15,61.41,64.39,2400200.0],["2022-07-29",64.28,64.28,62.058,63.98,2761900.0],["2022-08-01",63.31,66.7,62.58,65.51,2857600.0],["2022-08-02",64.02,67.48,63.98,67.01,2322200.0],["2022-08-03",67.83,71.34,67.76,71.12,3186700.0],["2022-08-04",70.39,71.66,69.18,71.19,1939800.0],["2022-08-05",70.02,72.9,69.02,72.34,2549700.0],["2022-08-08",72.69,77.24,72.6,74.32,3528100.0],["2022-08-09",72.96,73.99,69.45,69.99,3397800.0],["2022-08-10",73.92,75.8,73.09,75.39,3217800.0],["2022-08-11",77.15,77.19,71.87,72.34,3026700.0],["2022-08-12",73.44,74.77,71.4,74.34,3355300.0],["2022-08-15",74.15,76.26,73.6,75.85,2428900.0],["2022-08-16",75.0,75.81,72.25,73.77,2994100.0],["2022-08-17",72.1,72.417,69.07,69.59,2781300.0],["2022-08-18",69.91,70.1,68.69,69.75,2027900.0],["2022-08-19",67.72,68.19,65.75,65.92,2756200.0],["2022-08-22",63.2,64.67,62.615,63.06,3252000.0],["2022-08-23",62.81,63.5,60.78,61.04,4615600.0],["2022-08-24",61.25,62.4,60.57,60.95,3395700.0],["2022-08-25",61.49,62.74,60.28,61.94,2685800.0],["2022-08-26",61.28,61.48,57.42,58.02,4519500.0],["2022-08-29",57.72,60.14,57.24,58.0,2816600.0],["2022-08-30",58.44,59.434,56.92,58.57,2942900.0],["2022-08-31",59.55,60.24,57.67,58.22,2667200.0],["2022-09-01",57.18,57.39,53.7,55.7,4224500.0],["2022-09-02",56.66,57.04,53.99,54.45,3090400.0],["2022-09-06",54.64,55.21,53.25,53.8,4603000.0],["2022-09-07",53.8,55.45,53.25,55.14,4890700.0],["2022-09-08",54.1,58.01,53.37,57.95,10469100.0],["2022-09-09",65.81,66.374,61.75,64.04,34919600.0],["2022-09-12",64.61,67.35,64.26,65.66,10186900.0],["2022-09-13",62.5,63.29,60.78,60.93,6616200.0],["2022-09-14",60.65,61.31,59.74,60.55,4098700.0],["2022-09-15",59.57,62.75,59.0,60.28,5922500.0],["2022-09-16",58.5,58.93,55.61,56.58,6918500.0],["2022-09-19",56.015,57.33,55.5,56.48,4592800.0],["2022-09-20",55.55,56.91,55.015,55.54,3358600.0],["2022-09-21",55.74,57.669,54.55,54.6,3746400.0],["2022-09-22",53.56,54.65,52.53,54.0,5433400.0],["2022-09-23",53.72,54.49,51.12,52.39,6805100.0],["2022-09-26",52.75,54.6,51.62,51.67,3619100.0],["2022-09-27",52.86,54.1,52.01,52.63,3718500.0],["2022-09-28",53.4,55.66,53.4,55.31,4991500.0],["2022-09-29",53.62,55.46,53.58,55.2,3993600.0],["2022-09-30",55.48,56.63,53.34,53.47,4579900.0],["2022-10-03",51.37,53.645,51.29,52.93,6321800.0],["2022-10-04",54.69,56.625,54.637,55.88,5022600.0],["2022-10-05",54.43,54.57,51.91,53.89,4277900.0],["2022-10-06",53.8,54.54,51.51,51.57,5664000.0],["2022-10-07",50.08,50.33,47.7,47.83,6643800.0],["2022-10-10",48.01,48.2,45.67,46.27,5469500.0],["2022-10-11",46.11,46.385,44.2,44.54,4077500.0],["2022-10-12",44.93,45.711,43.35,45.35,5807700.0],["2022-10-13",42.87,46.98,42.13,46.2,5309600.0],["2022-10-14",47.145,47.47,43.95,44.0,3368600.0],["2022-10-17",46.04,47.6,45.46,46.16,4876300.0],["2022-10-18",48.44,49.41,46.905,48.49,7559300.0],["2022-10-19",47.88,48.27,46.039,46.55,3496100.0],["2022-10-20",46.77,47.95,46.05,46.66,4157400.0],["2022-10-21",46.03,48.01,44.8,47.81,4236100.0],["2022-10-24",48.01,48.51,46.03,48.47,3932200.0],["2022-10-25",49.06,50.62,49.06,50.23,4135700.0],["2022-10-26",48.95,51.1,48.458,48.99,4865400.0],["2022-10-27",49.57,50.55,48.02,48.24,2699400.0],["2022-10-28",48.09,48.8,47.0,48.73,2906800.0],["2022-10-31",48.19,49.04,47.63,48.3,2414000.0],["2022-11-01",49.73,50.25,47.53,47.89,3593500.0],["2022-11-02",47.8,47.81,43.15,43.16,5023000.0],["2022-11-03",42.83,44.105,42.21,42.43,3750100.0],["2022-11-04",43.0,43.37,39.63,40.86,6499700.0],["2022-11-07",41.18,42.765,40.15,42.51,4789300.0],["2022-11-08",42.91,43.18,40.56,41.2,5691200.0],["2022-11-09",40.5,40.645,39.57,39.8,4452600.0],["2022-11-10",42.82,45.56,42.815,45.5,5793900.0],["2022-11-11",46.03,53.05,45.47,53.0,10930900.0],["2022-11-14",52.32,53.31,51.4,51.55,5823800.0],["2022-11-15",53.74,54.325,51.662,53.32,5118000.0],["2022-11-16",52.02,52.184,49.13,49.55,3715600.0],["2022-11-17",47.94,48.27,46.816,47.44,3085600.0],["2022-11-18",48.55,48.55,45.56,46.0,2745900.0],["2022-11-21",45.39,45.41,43.05,44.18,3438100.0],["2022-11-22",43.8,43.97,42.3,43.86,3666300.0],["2022-11-23",43.81,46.685,43.21,46.35,3408500.0],["2022-11-25",46.05,46.06,44.95,46.03,1558100.0],["2022-11-28",45.6,47.89,45.6,45.79,4017600.0],["2022-11-29",46.0,46.63,44.23,44.56,2973900.0],["2022-11-30",44.46,47.545,43.95,47.07,4442700.0],["2022-12-01",46.67,49.6,46.67,48.29,3756300.0],["2022-12-02",46.12,47.12,45.32,46.6,2984300.0],["2022-12-05",45.75,46.154,42.3,42.44,5552800.0],["2022-12-06",42.41,42.63,40.76,41.83,4696100.0],["2022-12-07",41.98,42.74,41.27,42.08,3494000.0],["2022-12-08",42.38,44.4,41.38,43.75,11822800.0],["2022-12-09",47.53,51.31,46.88,49.16,30213500.0],["2022-12-12",49.96,54.16,49.7,54.07,16590600.0],["2022-12-13",57.5,58.88,55.91,58.03,15410900.0],["2022-12-14",57.95,61.6,57.84,59.55,12958700.0],["2022-12-15",58.5,59.37,55.4,56.31,9560000.0],["2022-12-16",55.49,56.79,54.41,56.27,16893500.0],["2022-12-19",56.01,56.45,53.35,54.22,8237700.0],["2022-12-20",53.48,54.78,52.07,54.1,6735400.0],["2022-12-21",53.86,56.92,53.5,56.58,5342900.0],["2022-12-22",54.97,56.22,52.95,54.24,4445600.0],["2022-12-23",53.53,53.92,51.91,53.9,3278300.0],["2022-12-27",53.14,53.465,51.48,52.42,3748700.0],["2022-12-28",52.14,53.5,51.73,52.77,3360900.0],["2022-12-29",53.7,55.87,53.5,55.75,4467400.0],["2022-12-30",54.012,55.75,54.0,55.42,3503700.0],["2023-01-03",56.435,57.9,55.63,56.75,5576000.0],["2023-01-04",57.91,59.09,56.09,56.27,4059700.0],["2023-01-05",57.32,57.43,53.9,53.93,4595600.0],["2023-01-06",54.165,54.91,52.17,54.54,3912700.0],["2023-01-09",55.45,57.25,55.34,56.51,5135700.0],["2023-01-10",55.25,58.6,55.241,58.05,5714100.0],["2023-01-11",58.04,60.091,57.42,59.6,4309700.0],["2023-01-12",59.91,60.5,57.75,58.7,4635200.0],["2023-01-13",57.835,58.85,57.28,58.34,2938300.0],["2023-01-17",57.69,60.135,56.855,59.72,4348500.0],["2023-01-18",60.61,61.27,56.78,57.5,4989400.0],["2023-01-19",56.53,57.146,53.87,53.99,5129100.0],["2023-01-20",53.94,56.68,53.11,56.51,5356500.0],["2023-01-23",56.53,59.27,55.81,58.69,3989800.0],["2023-01-24",57.83,58.96,56.485,57.95,3816300.0],["2023-01-25",56.423,57.74,54.61,57.33,3264200.0],["2023-01-26",58.635,59.3,57.22,58.6,2830700.0],["2023-01-27",57.87,60.19,57.87,59.25,3093800.0],["2023-01-30",58.13,59.54,57.33,58.29,3268700.0],["2023-01-31",58.29,60.71,58.09,60.64,3397800.0],["2023-02-01",61.0,63.52,59.2,63.0,3788600.0],["2023-02-02",65.41,68.61,64.29,67.83,6250600.0],["2023-02-03",64.78,67.94,64.35,65.33,3997300.0],["2023-02-06",64.1,65.38,62.56,62.95,2262300.0],["2023-02-07",63.57,66.51,62.32,66.18,3322800.0],["2023-02-08",65.7,66.64,64.84,64.95,3052800.0],["2023-02-09",66.09,66.852,63.585,63.85,3010900.0],["2023-02-10",62.665,62.976,60.07,60.69,3166100.0],["2023-02-13",61.27,62.91,60.63,61.85,2063100.0],["2023-02-14",61.2,63.99,60.65,63.64,1939100.0],["2023-02-15",62.69,65.53,62.53,65.49,2253400.0],["2023-02-16",63.7,69.45,63.0,66.65,8938500.0],["2023-02-17",65.8,66.79,63.6,64.47,3597100.0],["2023-02-21",59.815,60.49,58.06,59.61,7121900.0],["2023-02-22",59.8,60.5,58.69,60.46,3310700.0],["2023-02-23",61.64,61.96,58.93,61.44,3129300.0],["2023-02-24",59.75,60.04,58.33,59.14,2716300.0],["2023-02-27",60.29,60.77,59.59,59.76,2701500.0],["2023-02-28",60.0,61.98,59.937,61.35,3979800.0],["2023-03-01",60.79,61.68,58.95,58.99,2802600.0],["2023-03-02",58.06,61.595,57.86,61.28,3079700.0],["2023-03-03",61.9,65.19,61.64,65.09,4265200.0],["2023-03-06",65.19,66.18,63.96,64.15,3556700.0],["2023-03-07",64.74,66.98,64.48,64.92,4233900.0],["2023-03-08",65.34,66.29,64.252,65.66,3407600.0],["2023-03-09",65.9,66.9,63.934,64.41,8283900.0],["2023-03-10",53.71,55.28,49.42,49.69,29047800.0],["2023-03-13",49.0,54.45,47.78,53.065,10204500.0],["2023-03-14",54.57,56.88,53.892,55.49,7837300.0],["2023-03-15",54.47,56.85,54.0,56.55,5160000.0],["2023-03-16",56.63,58.9,55.86,58.81,4570600.0],["2023-03-17",58.52,59.69,57.45,58.52,3809500.0],["2023-03-20",58.14,58.22,54.86,55.79,5142900.0],["2023-03-21",56.11,58.73,55.855,58.51,3750200.0],["2023-03-22",58.2,59.11,56.51,56.59,3526000.0],["2023-03-23",57.52,59.08,56.35,57.21,2589800.0],["2023-03-24",56.99,57.13,55.24,56.62,2187600.0],["2023-03-27",57.12,57.65,56.01,57.17,2283700.0],["2023-03-28",57.23,57.86,56.595,57.04,2214700.0],["2023-03-29",58.01,58.48,56.35,57.98,3202600.0],["2023-03-30",58.78,58.79,56.1,56.54,3558500.0],["2023-03-31",56.99,58.828,56.38,58.3,4529900.0],["2023-04-03",57.3,58.465,56.615,58.08,3613000.0],["2023-04-04",58.59,58.69,56.33,56.96,3252200.0],["2023-04-05",56.33,56.49,54.41,55.93,2855500.0],["2023-04-06",55.29,56.58,54.7,56.47,2165100.0],["2023-04-10",55.7,57.0,55.202,56.83,2755800.0],["2023-04-11",57.04,57.515,55.95,57.1,2126900.0],["2023-04-12",58.36,58.48,54.34,54.48,2917400.0],["2023-04-13",54.8,56.811,54.76,55.68,2633700.0],["2023-04-14",55.2,56.19,54.05,54.46,3013600.0],["2023-04-17",54.48,54.48,53.01,53.78,4530500.0],["2023-04-18",54.09,54.45,52.84,53.25,4192900.0],["2023-04-19",52.53,54.24,52.365,53.05,3878800.0],["2023-04-20",52.27,52.85,51.89,52.29,3433300.0],["2023-04-21",52.0,52.1,50.98,51.05,3051600.0],["2023-04-24",50.842,51.35,49.755,50.48,2758200.0],["2023-04-25",49.88,49.89,48.67,49.15,4432000.0],["2023-04-26",50.042,50.042,47.81,48.22,3094900.0],["2023-04-27",48.99,49.31,47.91,49.1,3224200.0],["2023-04-28",48.72,49.585,48.002,49.44,1910200.0],["2023-05-01",49.2,49.91,48.82,49.49,1858700.0],["2023-05-02",49.4,49.6,47.95,48.45,3569200.0],["2023-05-03",48.54,48.615,46.8,47.4,3934700.0],["2023-05-04",47.71,48.25,47.07,47.54,1750800.0],["2023-05-05",47.85,49.085,47.42,48.73,2331300.0],["2023-05-08",48.95,49.67,48.57,49.3,2205000.0],["2023-05-09",48.86,49.97,48.6,49.43,2193100.0],["2023-05-10",50.08,50.42,49.214,50.01,2189800.0],["2023-05-11",50.3,50.354,48.865,49.44,1911300.0],["2023-05-12",49.48,49.48,48.37,48.85,1599500.0],["2023-05-15",48.82,51.17,48.41,51.1,2641600.0],["2023-05-16",50.6,51.43,49.9,50.26,1504000.0],["2023-05-17",50.39,52.72,49.89,52.29,2793100.0],["2023-05-18",52.14,52.82,51.5,52.56,2389700.0],["2023-05-19",52.37,53.54,52.28,53.12,2440100.0],["2023-05-22",53.1,55.62,52.69,55.45,3474000.0],["2023-05-23",55.11,56.74,54.375,54.4,2280600.0],["2023-05-24",53.43,54.0,52.82,53.47,1985400.0],["2023-05-25",54.26,54.69,52.76,53.34,1947900.0],["2023-05-26",53.36,56.298,53.36,55.0,2695000.0],["2023-05-30",56.3,56.98,55.23,55.97,2915200.0],["2023-05-31",55.29,56.695,54.6,56.4,4977300.0],["2023-06-01",56.09,57.91,55.806,57.2,2871600.0],["2023-06-02",57.8,58.25,56.6,57.47,2724500.0],["2023-06-05",57.06,57.99,56.03,57.57,3533500.0],["2023-06-06",57.14,59.28,56.87,59.15,2983600.0],["2023-06-07",59.45,60.48,57.12,57.22,3846100.0],["2023-06-08",56.6,58.75,56.05,58.48,13722100.0],["2023-06-09",64.31,64.71,55.65,57.02,32107700.0],["2023-06-12",57.1,57.76,54.291,54.92,12118100.0],["2023-06-13",55.67,57.49,54.93,55.28,7647500.0],["2023-06-14",55.12,56.07,53.73,54.1,6493700.0],["2023-06-15",53.38,54.71,53.171,54.28,6588500.0],["2023-06-16",54.55,54.55,53.11,53.85,5773000.0],["2023-06-20",52.94,53.89,51.75,52.01,4311200.0],["2023-06-21",51.58,51.81,49.66,50.7,4565600.0],["2023-06-22",50.48,51.29,49.96,50.85,3507900.0],["2023-06-23",49.99,50.46,49.57,50.08,3972700.0],["2023-06-26",50.15,51.14,49.8,50.61,2911100.0],["2023-06-27",50.49,51.14,49.31,50.93,3873100.0],["2023-06-28",50.86,52.06,50.36,51.72,2588100.0],["2023-06-29",51.68,51.94,50.88,51.22,2237100.0],["2023-06-30",51.79,52.51,50.9,51.09,3251200.0],["2023-07-03",51.13,52.665,51.09,51.8,2165900.0],["2023-07-05",51.58,51.63,50.47,50.93,2365900.0],["2023-07-06",50.16,50.165,48.74,49.44,3270700.0],["2023-07-07",49.4,50.41,49.35,49.7,1933600.0],["2023-07-10",49.46,51.19,49.32,51.11,2763400.0],["2023-07-11",51.18,51.97,50.439,51.76,2414600.0],["2023-07-12",52.8,53.09,50.99,51.8,2495700.0],["2023-07-13",52.36,54.24,52.1,53.93,3915100.0],["2023-07-14",54.06,54.7,52.66,52.72,3051100.0],["2023-07-17",52.39,53.19,51.64,52.76,2359100.0],["2023-07-18",53.08,53.92,52.77,53.84,2770600.0],["2023-07-19",54.51,55.28,53.51,54.18,2750200.0],["2023-07-20",53.66,53.79,51.67,51.72,3253300.0],["2023-07-21",52.1,52.582,51.35,52.06,2528400.0],["2023-07-24",52.5,52.588,51.44,51.82,1656300.0],["2023-07-25",52.0,52.43,51.17,51.29,2146700.0],["2023-07-26",51.16,52.99,50.86,52.53,2466800.0],["2023-07-27",53.37,54.6,51.82,52.01,2738500.0],["2023-07-28",52.57,53.48,52.17,52.86,2044800.0],["2023-07-31",53.235,54.284,53.12,53.82,1564100.0],["2023-08-01",53.37,53.52,52.63,52.99,1577900.0],["2023-08-02",52.01,52.15,50.52,51.34,2298800.0],["2023-08-03",51.03,52.42,50.95,52.25,1735300.0],["2023-08-04",52.97,53.16,51.07,51.24,1787400.0],["2023-08-07",51.25,51.52,50.6,51.51,1576100.0],["2023-08-08",50.59,51.31,49.674,51.09,2544800.0],["2023-08-09",51.08,51.36,50.31,50.7,1522800.0],["2023-08-10",51.39,51.765,49.52,50.29,3387500.0],["2023-08-11",49.78,50.17,49.22,49.22,1832600.0],["2023-08-14",48.8,49.58,48.46,49.43,1977200.0],["2023-08-15",48.98,49.22,48.48,48.54,2167100.0],["2023-08-16",48.33,49.07,47.972,48.36,1530800.0],["2023-08-17",48.26,48.69,47.37,47.62,2659200.0],["2023-08-18",46.83,48.52,46.7,48.28,2826900.0],["2023-08-21",48.24,48.82,47.595,47.97,1610600.0],["2023-08-22",48.22,48.335,47.13,47.87,1489100.0],["2023-08-23",48.0,48.54,47.25,48.16,1283500.0],["2023-08-24",48.48,48.59,46.66,46.69,1477300.0],["2023-08-25",46.82,48.59,46.74,48.29,1938800.0],["2023-08-28",48.06,48.66,47.61,47.74,1716700.0],["2023-08-29",47.45,48.215,47.22,47.95,2640200.0],["2023-08-30",47.78,48.91,47.52,48.88,2673900.0],["2023-08-31",49.16,50.8,49.0,50.3,3554200.0],["2023-09-01",50.71,51.79,50.65,51.67,2385000.0],["2023-09-05",51.18,53.13,50.84,52.27,4039800.0],["2023-09-06",52.66,53.4,52.27,52.78,3531400.0],["2023-09-07",52.22,52.82,51.24,52.13,10082000.0],["2023-09-08",52.18,53.3,49.01,50.21,15486100.0],["2023-09-11",50.2,50.74,46.9,47.01,8592000.0],["2023-09-12",46.5,48.092,46.29,46.4,8019200.0],["2023-09-13",46.43,46.94,45.44,45.48,6297000.0],["2023-09-14",45.44,45.715,44.702,44.95,5372900.0],["2023-09-15",44.15,44.46,43.55,43.95,7282400.0],["2023-09-18",43.75,44.33,43.19,43.76,5343100.0],["2023-09-19",43.2,44.02,42.87,43.69,4265400.0],["2023-09-20",43.53,44.55,43.31,43.42,5951100.0],["2023-09-21",42.94,43.64,42.16,42.19,3648400.0],["2023-09-22",42.5,42.64,41.41,41.5,2666400.0],["2023-09-25",41.22,41.985,41.19,41.5,2181100.0],["2023-09-26",41.16,41.55,40.82,41.04,2859500.0],["2023-09-27",41.85,41.94,41.18,41.32,4345100.0],["2023-09-28",41.02,42.19,40.595,42.01,4638200.0],["2023-09-29",42.51,42.685,41.935,42.0,3129300.0],["2023-10-02",41.94,42.26,41.5,41.73,3727300.0],["2023-10-03",41.39,41.935,41.13,41.52,3755800.0],["2023-10-04",41.86,42.02,41.08,41.44,2611000.0],["2023-10-05",41.27,41.42,40.61,41.04,2555700.0],["2023-10-06",40.63,42.34,40.535,42.13,3659500.0],["2023-10-09",41.72,42.458,41.38,42.38,2452100.0],["2023-10-10",42.38,43.07,42.28,42.35,3623700.0],["2023-10-11",42.35,42.88,42.07,42.23,2310000.0],["2023-10-12",42.23,42.3,40.4,40.45,4019300.0],["2023-10-13",40.35,40.705,39.92,40.57,3114500.0],["2023-10-16",40.68,41.935,40.35,41.67,2680300.0],["2023-10-17",41.29,42.91,41.24,42.48,2999300.0],["2023-10-18",42.32,42.555,41.55,41.65,1822800.0],["2023-10-19",41.94,42.21,41.04,41.14,2078000.0],["2023-10-20",40.94,40.97,40.18,40.27,2094700.0],["2023-10-23",39.88,40.44,39.36,40.08,2144400.0],["2023-10-24",40.36,40.979,39.945,40.54,1557400.0],["2023-10-25",40.06,40.145,38.91,39.39,2272300.0],["2023-10-26",39.49,39.89,38.79,38.96,2411400.0],["2023-10-27",39.15,39.34,38.44,38.53,2175400.0],["2023-10-30",38.71,39.0,38.11,38.77,2095000.0],["2023-10-31",38.91,39.075,38.34,38.88,2615900.0],["2023-11-01",38.81,38.945,38.2,38.69,2443800.0],["2023-11-02",39.42,40.21,39.21,39.88,3287500.0],["2023-11-03",40.07,41.27,40.07,41.09,2932000.0],["2023-11-06",41.3,41.526,40.07,40.41,1798400.0],["2023-11-07",40.77,41.27,40.36,41.08,2175200.0],["2023-11-08",41.25,41.3,40.68,41.13,1487400.0],["2023-11-09",41.31,41.4,39.85,40.04,3503400.0],["2023-11-10",39.96,41.125,39.65,40.98,2853900.0],["2023-11-13",40.78,41.42,40.64,41.12,2451200.0],["2023-11-14",42.15,43.23,42.08,42.73,3403300.0],["2023-11-15",42.94,43.98,42.63,43.38,2997300.0],["2023-11-16",43.05,43.08,42.3,42.62,2173800.0],["2023-11-17",42.8,43.07,42.39,42.95,2157700.0],["2023-11-20",43.03,43.94,42.99,43.8,2426700.0],["2023-11-21",43.38,43.38,42.21,42.5,2545100.0],["2023-11-22",42.77,42.92,42.115,42.26,2088500.0],["2023-11-24",42.22,42.88,42.21,42.74,877100.0],["2023-11-27",42.51,42.89,42.17,42.35,3457700.0],["2023-11-28",42.19,43.03,42.125,42.71,3437500.0],["2023-11-29",43.29,44.33,43.29,43.62,3720700.0],["2023-11-30",43.81,44.26,42.89,43.1,3738400.0],["2023-12-01",43.14,46.08,42.76,45.99,5938300.0],["2023-12-04",45.69,46.199,45.11,45.88,4946700.0],["2023-12-05",45.75,46.35,45.42,46.06,4292000.0],["2023-12-06",46.72,49.085,46.705,47.36,8308100.0],["2023-12-07",47.23,47.56,46.53,47.44,9039100.0],["2023-12-08",46.0,50.5,44.34,49.73,21422000.0],["2023-12-11",49.665,53.879,49.665,53.72,13152900.0],["2023-12-12",54.04,56.15,53.88,56.0,9080200.0],["2023-12-13",56.0,56.291,54.65,56.15,5790800.0],["2023-12-14",56.8,57.79,55.85,56.12,5244800.0],["2023-12-15",55.865,64.76,55.15,63.11,30387600.0],["2023-12-18",62.37,62.74,60.36,61.54,8056800.0],["2023-12-19",61.375,62.82,60.78,62.43,5331500.0],["2023-12-20",61.33,61.9,59.59,59.63,5451300.0],["2023-12-21",60.48,60.87,59.56,60.47,2698600.0],["2023-12-22",60.41,61.278,60.231,60.69,2840900.0],["2023-12-26",60.55,60.9,60.14,60.39,2244200.0],["2023-12-27",60.38,60.54,59.68,59.76,2166700.0],["2023-12-28",59.5,60.47,59.34,60.2,1926600.0],["2023-12-29",60.2,61.171,59.3,59.45,2593300.0],["2024-01-02",58.89,58.939,56.67,57.02,3471000.0],["2024-01-03",56.13,56.53,54.99,55.03,3731700.0],["2024-01-04",54.75,55.45,54.42,54.97,2545400.0],["2024-01-05",54.502,55.49,54.24,54.64,2889000.0],["2024-01-08",55.0,56.57,54.43,55.66,2771100.0],["2024-01-09",55.0,56.48,54.76,56.09,1975700.0],["2024-01-10",56.06,56.37,55.5,56.11,1577100.0],["2024-01-11",56.08,62.8,55.43,61.35,10411600.0],["2024-01-12",61.51,64.7,60.79,63.55,12250400.0],["2024-01-16",63.58,63.6,61.8,62.65,4361400.0],["2024-01-17",62.02,62.49,60.88,61.65,3176500.0],["2024-01-18",62.11,62.4,60.74,61.26,2552300.0],["2024-01-19",61.56,63.25,61.05,63.2,4272900.0],["2024-01-22",63.12,64.0,62.0,62.01,4571900.0],["2024-01-23",62.28,62.82,61.43,62.33,2405900.0],["2024-01-24",62.65,63.09,61.46,62.47,2402500.0],["2024-01-25",63.13,63.14,61.12,62.47,2886900.0],["2024-01-26",62.05,64.34,61.85,62.63,3379100.0],["2024-01-29",62.33,63.4,61.74,63.35,2169600.0],["2024-01-30",63.14,63.29,61.55,61.61,2173800.0],["2024-01-31",61.14,62.16,60.58,60.92,2770300.0],["2024-02-01",61.15,62.69,58.03,58.93,7822700.0],["2024-02-02",58.61,59.134,57.24,58.12,4827500.0],["2024-02-05",57.42,58.0,52.9,53.21,9997800.0],["2024-02-06",49.86,52.49,49.25,52.17,10358500.0],["2024-02-07",52.29,52.29,50.79,51.31,4814100.0],["2024-02-08",51.47,52.33,50.94,51.145,2869200.0],["2024-02-09",51.24,51.67,51.08,51.18,3661300.0],["2024-02-12",51.33,52.03,51.07,51.57,3438000.0],["2024-02-13",50.2,51.6,50.11,50.52,2270000.0],["2024-02-14",51.13,51.85,50.455,51.09,2243200.0],["2024-02-15",51.7,52.01,50.895,51.51,2182500.0],["2024-02-16",51.11,51.37,50.165,50.22,2104200.0],["2024-02-20",49.87,50.0,49.12,49.98,3710200.0],["2024-02-21",49.13,50.5,49.12,50.08,2374200.0],["2024-02-22",50.56,50.638,49.463,50.14,2112200.0],["2024-02-23",50.44,51.855,50.17,51.73,3288900.0],["2024-02-26",51.79,53.15,51.54,51.8,2972200.0],["2024-02-27",52.37,52.591,51.48,52.11,2337500.0],["2024-02-28",51.81,53.43,51.58,52.77,1884100.0],["2024-02-29",52.99,53.54,52.13,53.27,3001600.0],["2024-03-01",53.0,54.59,52.9,54.58,2535600.0],["2024-03-04",54.9,55.1,53.295,53.55,2327400.0],["2024-03-05",52.88,53.14,51.12,51.78,2395700.0],["2024-03-06",53.08,53.69,52.1,52.47,3276800.0],["2024-03-07",52.91,54.105,52.65,53.56,8451100.0],["2024-03-08",58.9,58.96,54.79,55.97,14756100.0],["2024-03-11",56.21,58.52,56.02,57.98,7138900.0],["2024-03-12",58.41,59.81,57.65,58.48,4942800.0],["2024-03-13",58.58,59.53,58.49,59.41,4085400.0],["2024-03-14",59.3,59.8,56.995,57.46,3152500.0],["2024-03-15",57.03,58.27,56.68,56.77,4836500.0],["2024-03-18",56.63,58.86,56.5,58.12,2902800.0],["2024-03-19",57.4,58.98,56.43,58.95,2824100.0],["2024-03-20",59.0,59.2,57.79,58.54,2039000.0],["2024-03-21",58.98,59.3,58.18,58.7,1944000.0],["2024-03-22",58.11,58.95,58.01,58.27,1628000.0],["2024-03-25",57.91,58.9,57.74,58.63,1475200.0],["2024-03-26",59.0,60.48,57.95,58.0,2746100.0],["2024-03-27",58.52,59.29,57.995,59.27,1353800.0],["2024-03-28",59.59,60.09,59.4,59.55,1425500.0],["2024-04-01",59.32,59.708,58.22,58.23,1535900.0],["2024-04-02",57.63,58.76,56.83,58.59,1762900.0],["2024-04-03",58.1,60.59,58.06,60.55,2206100.0],["2024-04-04",61.1,61.35,58.58,58.8,2054600.0],["2024-04-05",58.5,59.57,58.26,59.47,1355100.0],["2024-04-08",59.31,60.35,59.18,59.66,1331900.0],["2024-04-09",59.68,60.36,59.605,60.14,1613400.0],["2024-04-10",58.97,59.6,58.24,59.25,1266000.0],["2024-04-11",59.1,59.71,58.59,59.48,1128500.0],["2024-04-12",60.04,61.465,58.77,58.9,2378300.0],["2024-04-15",58.87,58.88,56.37,56.67,1985900.0],["2024-04-16",55.88,58.0,55.88,57.74,1384300.0],["2024-04-17",58.0,58.57,57.12,58.06,1185800.0],["2024-04-18",58.3,58.33,56.915,57.04,1205600.0],["2024-04-19",56.77,56.79,55.52,55.7,2197600.0],["2024-04-22",55.88,56.05,54.64,55.84,1644000.0],["2024-04-23",56.02,57.44,55.73,56.71,1574300.0],["2024-04-24",56.6,57.57,56.36,57.29,937400.0],["2024-04-25",56.01,57.53,55.95,57.35,846300.0],["2024-04-26",58.0,58.01,56.93,57.2,1117100.0],["2024-04-29",57.6,58.117,56.91,57.1,878200.0],["2024-04-30",56.7,56.84,56.25,56.6,1349700.0],["2024-05-01",56.36,58.52,55.73,57.3,1352600.0],["2024-05-02",57.67,58.8,56.97,58.76,1068000.0],["2024-05-03",59.8,59.998,58.84,59.8,1294600.0],["2024-05-06",60.03,60.42,58.92,59.5,1369500.0],["2024-05-07",59.93,59.98,58.06,58.31,1518200.0],["2024-05-08",57.74,58.27,57.32,57.51,1288900.0],["2024-05-09",57.75,57.94,57.13,57.28,1424000.0],["2024-05-10",57.28,58.21,57.18,58.03,988400.0],["2024-05-13",58.03,59.93,58.015,59.76,1387300.0],["2024-05-14",59.85,60.725,59.67,59.73,1522700.0],["2024-05-15",60.2,61.14,59.65,61.13,1391300.0],["2024-05-16",61.0,61.0,59.77,59.9,1464000.0],["2024-05-17",59.95,60.56,59.775,60.215,676100.0],["2024-05-20",60.18,60.51,59.35,60.5,1153100.0],["2024-05-21",60.2,60.69,59.69,59.89,1053000.0],["2024-05-22",60.0,60.33,57.39,58.04,1747800.0],["2024-05-23",58.45,58.77,57.13,57.32,1277700.0],["2024-05-24",56.82,57.56,56.42,56.93,1458000.0],["2024-05-28",57.29,58.01,56.74,57.71,1449800.0],["2024-05-29",57.01,58.75,57.0,58.5,1240400.0],["2024-05-30",57.79,57.855,54.635,54.69,2331600.0],["2024-05-31",54.92,54.985,53.5,54.74,3351900.0],["2024-06-03",54.89,54.9,52.35,53.44,3242800.0],["2024-06-04",53.77,54.045,53.1,53.2,2115600.0],["2024-06-05",53.4,54.08,52.83,53.54,3056500.0],["2024-06-06",53.53,54.76,53.53,54.6,7856200.0],["2024-06-07",51.38,53.15,48.7,52.05,17995100.0],["2024-06-10",51.67,51.7,50.44,50.99,3387000.0],["2024-06-11",50.98,52.38,50.5,52.07,2562400.0],["2024-06-12",52.61,53.68,51.175,51.32,2696100.0],["2024-06-13",51.73,52.09,50.835,51.18,2930800.0],["2024-06-14",50.99,51.28,50.71,50.84,1873700.0],["2024-06-17",50.55,51.169,49.81,51.03,2480600.0],["2024-06-18",51.09,51.8,50.935,50.97,1975400.0],["2024-06-20",50.6,52.3,49.9,52.2,2832400.0],["2024-06-21",52.13,52.92,51.771,52.74,6575500.0],["2024-06-24",52.2,52.84,51.52,51.69,2029200.0],["2024-06-25",51.77,51.85,51.14,51.54,2222900.0],["2024-06-26",51.61,51.85,51.29,51.62,2231800.0],["2024-06-27",51.49,53.35,51.415,52.69,2345300.0],["2024-06-28",52.64,53.655,52.64,53.5,3048900.0],["2024-07-01",53.62,55.19,53.52,55.14,2635900.0],["2024-07-02",55.2,55.86,54.27,54.32,2352700.0],["2024-07-03",54.12,54.47,53.85,54.13,1587700.0],["2024-07-05",54.09,55.2,53.87,54.46,1620900.0],["2024-07-08",54.39,54.42,53.26,53.83,1579300.0],["2024-07-09",53.49,53.73,51.88,51.91,2143600.0],["2024-07-10",52.13,53.86,51.58,53.79,2380300.0],["2024-07-11",54.21,55.05,53.61,54.29,1574600.0],["2024-07-12",54.3,56.73,54.25,56.38,2428800.0],["2024-07-15",56.62,57.78,55.84,57.135,3266500.0],["2024-07-16",57.24,58.096,56.52,56.9,1966300.0],["2024-07-17",56.65,57.6,55.87,56.18,1540600.0],["2024-07-18",56.27,56.59,54.43,54.59,1860000.0],["2024-07-19",54.35,55.92,53.85,55.89,1241000.0],["2024-07-22",56.1,56.8,55.15,56.62,1030100.0],["2024-07-23",56.71,57.43,56.0,56.11,1250400.0],["2024-07-24",56.0,56.72,53.76,53.8,1413200.0],["2024-07-25",54.16,55.92,53.87,55.1,1339400.0],["2024-07-26",55.78,56.5,55.3,55.9,1009000.0],["2024-07-29",55.94,56.465,55.563,55.77,925400.0],["2024-07-30",55.87,55.895,55.03,55.43,1298100.0],["2024-07-31",56.0,56.43,55.44,55.48,1470400.0],["2024-08-01",55.44,55.54,53.15,53.61,2181800.0],["2024-08-02",52.42,52.89,50.84,51.73,2023600.0],["2024-08-05",49.0,50.65,48.8,49.73,1959200.0],["2024-08-06",50.43,51.57,50.16,50.58,1774600.0],["2024-08-07",51.38,52.99,50.96,51.05,1658300.0],["2024-08-08",51.85,52.18,50.78,52.1,1536000.0],["2024-08-09",52.02,53.135,51.64,52.52,1120400.0],["2024-08-12",52.43,52.52,51.68,52.02,1061700.0],["2024-08-13",52.07,53.78,52.04,53.59,1655000.0],["2024-08-14",53.91,55.67,53.755,55.59,1723500.0],["2024-08-15",56.48,56.73,56.0,56.46,1263100.0],["2024-08-16",56.45,57.06,55.84,56.8,1250300.0],["2024-08-19",56.51,57.88,56.51,57.19,1282100.0],["2024-08-20",57.02,57.07,55.82,56.87,1331000.0],["2024-08-21",56.91,56.94,56.23,56.79,1193600.0],["2024-08-22",56.93,58.13,56.57,56.7,1311800.0],["2024-08-23",56.88,57.87,56.71,57.44,1297900.0],["2024-08-26",57.59,59.46,57.395,58.72,2306100.0],["2024-08-27",57.83,58.62,57.83,58.46,1173200.0],["2024-08-28",58.31,58.31,57.15,57.66,1267700.0],["2024-08-29",58.34,59.671,58.09,59.03,1619900.0],["2024-08-30",59.41,59.78,58.66,59.21,3190000.0],["2024-09-03",59.21,59.53,57.7,57.91,2345700.0],["2024-09-04",57.14,57.46,56.33,57.42,1865200.0],["2024-09-05",57.43,57.43,56.5,56.93,4482900.0],["2024-09-06",60.24,61.09,57.32,59.19,8230800.0],["2024-09-09",58.62,59.2,55.41,56.04,4949400.0],["2024-09-10",56.4,56.5,54.51,54.56,3181600.0],["2024-09-11",54.5,55.71,54.315,55.31,2450300.0],["2024-09-12",55.83,56.98,55.56,56.49,2226400.0],["2024-09-13",56.48,57.15,56.135,56.63,2138600.0],["2024-09-16",56.56,57.38,56.19,56.76,2530100.0],["2024-09-17",56.91,57.32,55.24,55.69,1838200.0],["2024-09-18",55.34,57.01,55.141,56.64,2381300.0],["2024-09-19",57.41,58.41,56.7,57.91,2539600.0],["2024-09-20",57.78,58.4,57.579,57.97,3526400.0],["2024-09-23",58.45,58.85,58.0,58.85,1794400.0],["2024-09-24",59.0,59.58,58.275,58.66,2043300.0],["2024-09-25",58.67,60.585,58.33,60.55,3089000.0],["2024-09-26",61.12,63.37,60.57,62.53,4725000.0],["2024-09-27",61.95,62.75,61.46,61.67,2162100.0],["2024-09-30",61.61,62.16,60.73,62.09,2414400.0],["2024-10-01",62.09,63.155,61.38,61.42,2243000.0],["2024-10-02",61.32,62.42,60.6,62.33,2103900.0],["2024-10-03",62.01,63.03,61.91,62.98,2210800.0],["2024-10-04",63.96,64.3,63.4,63.84,2299500.0],["2024-10-07",63.63,64.47,62.66,62.78,1931800.0],["2024-10-08",67.89,68.64,66.32,66.89,14188200.0],["2024-10-09",66.88,69.36,66.87,69.25,6963500.0],["2024-10-10",68.73,69.54,68.14,69.22,33210300.0],["2024-10-11",69.06,69.78,68.62,68.89,4739400.0],["2024-10-14",69.11,70.19,68.22,68.86,2695200.0],["2024-10-15",68.99,70.085,68.51,70.04,3062300.0],["2024-10-16",70.11,72.64,69.88,72.6,5095100.0],["2024-10-17",72.54,73.8,71.77,72.5,3569000.0],["2024-10-18",72.46,73.19,72.1,72.3,2316500.0],["2024-10-21",72.2,72.95,71.51,71.78,2789700.0],["2024-10-22",71.71,71.71,69.59,70.68,4541800.0],["2024-10-23",70.68,70.87,69.77,70.56,2896100.0],["2024-10-24",70.61,71.85,70.125,70.58,2271600.0],["2024-10-25",70.49,70.96,68.64,68.99,2564000.0],["2024-10-28",69.7,70.17,69.27,69.58,1651400.0],["2024-10-29",69.49,70.58,68.79,70.15,1811700.0],["2024-10-30",69.62,70.33,68.81,68.98,1801900.0],["2024-10-31",68.74,70.0,68.58,69.38,1544000.0],["2024-11-01",69.87,71.3,69.6,71.11,2594600.0],["2024-11-04",70.79,70.93,69.28,69.85,1956100.0],["2024-11-05",70.0,72.32,69.86,72.25,1693300.0],["2024-11-06",73.85,75.88,73.302,75.51,2860300.0],["2024-11-07",75.56,76.94,75.17,76.47,1839000.0],["2024-11-08",76.48,79.5,76.48,79.38,2658900.0],["2024-11-11",79.79,81.57,79.38,81.22,2450200.0],["2024-11-12",80.56,82.97,80.13,82.47,2811600.0],["2024-11-13",81.74,83.68,81.304,81.81,2368100.0],["2024-11-14",81.93,82.22,79.19,80.36,2711400.0],["2024-11-15",79.39,79.69,78.06,79.11,2165000.0],["2024-11-18",79.11,79.46,77.78,78.37,1852200.0],["2024-11-19",77.65,79.75,77.06,79.52,1491900.0],["2024-11-20",80.03,80.65,77.93,78.81,1232200.0],["2024-11-21",79.44,80.6,78.44,80.15,1772000.0],["2024-11-22",80.96,83.18,80.96,83.03,2280700.0],["2024-11-25",84.25,86.5,84.17,85.51,7870000.0],["2024-11-26",85.98,86.75,84.6,85.3,2691000.0],["2024-11-27",85.1,85.17,80.25,80.38,2769700.0],["2024-11-29",81.0,81.763,79.53,79.69,1342900.0],["2024-12-02",79.59,81.79,79.4,80.26,2346900.0],["2024-12-03",80.26,80.51,79.06,80.45,2661900.0],["2024-12-04",82.24,84.2,82.111,83.99,2768900.0],["2024-12-05",83.59,84.35,82.79,83.68,5967300.0],["2024-12-06",96.0,107.86,95.33,106.99,19823700.0],["2024-12-09",106.05,106.05,102.145,102.26,6538900.0],["2024-12-10",101.0,101.305,95.14,95.85,6788300.0],["2024-12-11",96.8,97.86,94.53,94.75,4027100.0],["2024-12-12",93.9,95.7,93.151,94.52,2548900.0],["2024-12-13",94.6,96.61,93.39,94.48,2691500.0],["2024-12-16",94.6,97.92,93.94,97.83,4823200.0],["2024-12-17",96.77,98.49,95.31,98.17,3815600.0],["2024-12-18",97.64,99.705,91.5,92.71,5855900.0],["2024-12-19",94.06,95.42,92.42,94.15,3279600.0],["2024-12-20",92.96,96.14,92.22,94.41,12504300.0],["2024-12-23",94.73,96.145,93.55,95.8,1744400.0],["2024-12-24",95.33,96.32,94.591,94.85,1287900.0],["2024-12-26",94.04,95.87,93.95,95.77,1518700.0],["2024-12-27",95.3,95.45,92.17,93.0,1510700.0],["2024-12-30",92.1,93.0,90.64,91.7,2442900.0],["2024-12-31",91.5,92.44,89.649,89.94,1760000.0],["2025-01-02",90.52,90.895,89.12,90.35,1631500.0],["2025-01-03",90.89,92.585,89.6,90.21,1843300.0],["2025-01-06",91.16,93.44,90.665,91.16,1903500.0],["2025-01-07",90.95,91.25,87.325,88.26,2292600.0],["2025-01-08",88.13,90.13,87.08,89.51,2118600.0],["2025-01-10",89.27,92.12,88.41,90.42,3727300.0],["2025-01-13",89.16,90.86,87.797,90.02,2368300.0],["2025-01-14",90.35,92.59,89.63,90.09,2117100.0],["2025-01-15",91.88,92.405,89.7,91.34,2203900.0],["2025-01-16",91.56,92.24,89.92,91.16,1622700.0],["2025-01-17",92.65,93.98,89.04,89.6,2385000.0],["2025-01-21",91.0,91.78,88.71,91.36,1912500.0],["2025-01-22",92.18,92.61,91.18,91.76,1156100.0],["2025-01-23",90.84,91.33,89.34,90.54,1575900.0],["2025-01-24",91.3,92.97,90.2,91.6,2253100.0],["2025-01-27",88.86,94.66,88.6,92.26,2062400.0],["2025-01-28",92.28,99.09,91.5,97.7,3296100.0],["2025-01-29",97.43,97.5,93.9,95.46,1691600.0],["2025-01-30",95.85,96.867,94.51,95.85,1647400.0],["2025-01-31",96.92,98.6,96.055,96.73,2805000.0],["2025-02-03",93.062,97.09,91.63,96.5,2720400.0],["2025-02-04",97.0,97.88,95.36,96.47,2383500.0],["2025-02-05",96.48,97.43,94.35,96.89,1568200.0],["2025-02-06",97.73,99.3,92.27,93.85,3125600.0],["2025-02-07",94.34,94.36,90.36,90.48,2228500.0],["2025-02-10",91.93,93.065,90.81,90.86,1341400.0],["2025-02-11",90.09,91.25,86.93,87.92,2041700.0],["2025-02-12",86.88,88.75,85.4,88.29,1403900.0],["2025-02-13",89.3,89.45,87.78,88.63,1169200.0],["2025-02-14",87.82,88.0,86.381,87.34,1247100.0],["2025-02-18",87.25,87.525,85.32,87.34,1825000.0],["2025-02-19",87.01,87.4,85.77,86.73,1734700.0],["2025-02-20",85.95,86.445,83.81,86.2,1912700.0],["2025-02-21",86.2,86.2,83.4,83.96,1975600.0],["2025-02-24",84.13,84.61,81.14,83.69,2019600.0],["2025-02-25",82.745,82.75,78.514,81.66,2508000.0],["2025-02-26",82.14,83.6,81.86,82.28,1220000.0],["2025-02-27",84.782,84.782,81.135,81.28,2330000.0],["2025-02-28",81.02,83.18,79.81,83.17,2317400.0],["2025-03-03",84.49,84.73,81.07,81.7,1578600.0],["2025-03-04",80.0,83.22,78.84,82.06,2129300.0],["2025-03-05",81.52,82.465,80.065,82.36,1657300.0],["2025-03-06",81.36,81.36,78.025,79.77,2772200.0],["2025-03-07",78.81,80.4,76.58,79.83,2446700.0],["2025-03-10",80.0,81.11,76.93,77.86,3283600.0],["2025-03-11",77.47,81.94,77.32,79.5,2885300.0],["2025-03-12",80.54,81.425,79.36,80.13,2083600.0],["2025-03-13",79.16,79.355,74.26,74.7,7260700.0],["2025-03-14",81.52,88.7,80.75,85.76,11933900.0],["2025-03-17",87.41,88.32,83.32,83.43,4587300.0],["2025-03-18",82.59,85.47,82.05,85.01,3245300.0],["2025-03-19",84.7,86.205,82.355,85.61,2871100.0],["2025-03-20",84.86,87.49,84.58,85.11,2235200.0],["2025-03-21",83.94,88.36,83.5,88.06,5052500.0],["2025-03-24",88.845,89.73,88.13,89.0,2424600.0],["2025-03-25",89.1,90.82,88.93,89.39,1918500.0],["2025-03-26",89.38,89.455,86.08,86.91,2034100.0],["2025-03-27",86.55,86.9,85.44,85.655,1999200.0],["2025-03-28",85.13,85.57,82.58,83.18,1504100.0],["2025-03-31",81.13,81.825,80.12,81.4,2661900.0],["2025-04-01",81.47,82.95,79.8,82.69,2065000.0],["2025-04-02",81.3,84.3,81.15,83.4,1661200.0],["2025-04-03",79.99,80.81,76.86,77.37,2451500.0],["2025-04-04",74.05,74.92,70.54,72.21,2882500.0],["2025-04-07",67.77,74.42,67.3,71.95,4106900.0],["2025-04-08",74.28,75.76,69.31,70.35,2806000.0],["2025-04-09",69.48,79.1,69.435,78.59,3473400.0],["2025-04-10",75.85,76.606,71.37,73.22,2228200.0],["2025-04-11",73.625,74.69,71.72,74.35,2009000.0],["2025-04-14",76.07,76.98,74.41,75.26,2095500.0],["2025-04-15",75.46,77.77,75.0,77.49,2431400.0],["2025-04-16",76.65,78.63,75.32,76.39,2310400.0],["2025-04-17",77.0,77.25,74.93,75.42,1308200.0],["2025-04-21",75.12,75.12,71.29,71.89,1426500.0],["2025-04-22",73.03,74.66,72.734,74.2,1551100.0],["2025-04-23",78.275,80.6,77.625,78.01,1645700.0],["2025-04-24",78.24,82.51,78.24,81.67,2278600.0],["2025-04-25",81.63,83.35,81.35,82.81,1051300.0],["2025-04-28",82.21,83.7,81.21,82.03,1316700.0],["2025-04-29",81.69,82.84,81.505,82.27,976000.0],["2025-04-30",80.12,81.8,79.623,81.75,1755700.0],["2025-05-01",82.4,83.41,80.77,80.85,1818500.0],["2025-05-02",81.62,82.58,81.01,82.13,1475300.0],["2025-05-05",81.15,83.77,81.14,82.44,973600.0],["2025-05-06",81.0,82.7,80.54,81.65,1062200.0],["2025-05-07",82.005,83.22,81.045,82.24,2028700.0],["2025-05-08",83.23,85.176,83.1,84.14,1443500.0],["2025-05-09",84.5,84.96,82.9,83.29,861200.0],["2025-05-12",86.18,88.06,85.6,87.86,1712000.0],["2025-05-13",88.05,90.66,87.68,90.34,2014300.0],["2025-05-14",90.26,92.17,89.58,90.27,1763500.0],["2025-05-15",89.85,90.63,88.49,90.55,1422600.0],["2025-05-16",91.135,92.97,90.85,92.42,2012000.0],["2025-05-19",90.89,92.0,90.35,91.31,1508000.0],["2025-05-20",90.64,90.97,88.79,89.73,2053300.0],["2025-05-21",88.5,88.735,85.265,85.43,2079100.0],["2025-05-22",85.445,87.22,84.68,86.53,1449700.0],["2025-05-23",84.51,85.66,84.36,84.61,1338700.0],["2025-05-27",86.32,86.49,85.17,86.25,1783800.0],["2025-05-28",86.0,87.53,85.6,85.83,2162300.0],["2025-05-29",86.14,86.37,84.36,85.71,1714600.0],["2025-05-30",85.7,88.96,84.82,88.61,5728100.0],["2025-06-02",88.3,89.3,86.46,89.2,2056800.0],["2025-06-03",89.45,91.71,88.77,91.61,2840500.0],["2025-06-04",92.0,93.98,91.37,93.84,3746400.0],["2025-06-05",94.1,94.67,92.35,92.9,6826900.0],["2025-06-06",76.775,78.4,74.85,75.28,22603000.0],["2025-06-09",75.72,79.28,74.85,78.58,10368600.0],["2025-06-10",78.48,78.54,76.54,77.04,5571200.0],["2025-06-11",77.365,77.365,75.79,76.24,4495600.0],["2025-06-12",75.925,77.98,75.81,76.01,3487200.0],["2025-06-13",75.405,75.65,73.62,74.06,3326800.0],["2025-06-16",74.37,76.34,74.37,75.68,3790300.0],["2025-06-17",74.87,76.26,74.78,74.81,3051900.0],["2025-06-18",74.71,75.68,74.25,75.25,3737900.0],["2025-06-20",74.28,75.772,73.9,75.13,4875200.0],["2025-06-23",74.9,75.28,73.6,73.92,3026200.0],["2025-06-24",74.95,75.97,74.385,75.64,2583200.0],["2025-06-25",75.94,76.09,74.68,75.01,2140000.0],["2025-06-26",75.175,76.07,74.5,75.55,2026700.0],["2025-06-27",75.82,76.815,75.495,76.47,3302200.0],["2025-06-30",77.05,77.98,76.688,77.89,2376500.0],["2025-07-01",77.485,78.17,76.48,77.36,2852500.0],["2025-07-02",76.87,77.38,76.215,77.15,1921600.0],["2025-07-03",77.0,79.207,76.99,79.02,1921200.0],["2025-07-07",78.325,79.2,77.15,77.64,2264300.0],["2025-07-08",78.0,78.37,77.22,77.95,1878800.0],["2025-07-09",78.03,79.8,77.396,79.58,1989400.0],["2025-07-10",79.075,79.255,75.99,76.36,3469700.0],["2025-07-11",75.75,75.9,73.28,73.55,3298200.0],["2025-07-14",74.54,76.69,74.125,76.21,3033600.0],["2025-07-15",76.5,77.58,75.77,75.77,2989100.0],["2025-07-16",76.26,77.405,75.4,77.14,2131000.0],["2025-07-17",77.2,77.79,76.385,77.62,2304200.0],["2025-07-18",78.24,79.38,77.35,79.37,1957300.0],["2025-07-21",79.77,80.85,78.28,79.34,2659600.0],["2025-07-22",79.34,81.65,78.76,81.38,2107400.0],["2025-07-23",81.62,81.71,80.08,81.41,1711700.0],["2025-07-24",81.14,81.73,79.62,80.33,1944800.0],["2025-07-25",80.63,80.83,79.6,79.87,1711200.0],["2025-07-28",79.95,81.16,79.5,80.39,1566900.0],["2025-07-29",80.85,81.3,79.43,79.88,1151500.0],["2025-07-30",79.88,79.99,77.34,77.96,1745100.0],["2025-07-31",78.38,78.38,75.595,75.64,1847500.0],["2025-08-01",74.89,75.135,73.14,73.84,1871600.0],["2025-08-04",74.65,75.4,74.46,75.38,1363900.0],["2025-08-05",75.83,75.939,73.77,73.84,1412400.0],["2025-08-06",74.7,75.6,74.465,75.14,1712700.0],["2025-08-07",75.555,75.69,68.68,70.48,4139000.0],["2025-08-08",70.61,71.1,69.02,69.19,2974000.0],["2025-08-11",69.15,69.91,67.0,67.14,3402500.0],["2025-08-12",67.19,68.435,66.352,68.02,3862300.0],["2025-08-13",68.98,71.54,68.195,70.71,3346900.0],["2025-08-14",70.08,70.389,68.71,69.0,2193700.0],["2025-08-15",69.12,71.39,68.745,70.9,2108900.0],["2025-08-18",71.0,72.29,71.0,71.7,2045900.0],["2025-08-19",71.92,72.495,70.74,70.88,1652900.0],["2025-08-20",70.54,71.26,69.89,71.09,1809600.0],["2025-08-21",70.41,71.048,69.68,70.74,1537500.0],["2025-08-22",70.91,75.21,70.815,74.81,2694100.0],["2025-08-25",74.67,74.865,73.83,73.94,1307800.0],["2025-08-26",74.05,74.605,72.44,72.5,2697700.0],["2025-08-27",72.575,75.04,72.575,74.68,2685500.0],["2025-08-28",74.79,75.77,74.39,75.51,1235200.0],["2025-08-29",75.93,77.19,75.62,76.66,2273400.0],["2025-09-02",74.64,75.37,73.335,74.07,3116900.0],["2025-09-03",74.11,76.64,73.845,75.9,2721800.0],["2025-09-04",75.21,76.38,74.06,76.24,5686000.0],["2025-09-05",82.0,83.06,78.14,79.86,10430500.0],["2025-09-08",80.35,81.93,77.66,81.73,5077500.0],["2025-09-09",81.57,81.65,79.49,79.8,5091400.0],["2025-09-10",79.81,82.06,78.065,78.82,4435000.0],["2025-09-11",79.39,80.76,78.9,80.24,3768300.0],["2025-09-12",80.69,81.69,80.1,80.19,2170400.0],["2025-09-15",80.3,81.779,80.3,81.57,2751900.0],["2025-09-16",81.28,82.92,81.025,81.71,2749700.0],["2025-09-17",82.2,84.715,82.0,84.52,3775900.0],["2025-09-18",84.985,86.65,84.602,85.01,3428100.0],["2025-09-19",84.98,85.77,83.81,84.59,4516700.0],["2025-09-22",83.59,85.28,82.775,84.86,1936500.0],["2025-09-23",85.7,86.27,84.715,84.82,1972600.0],["2025-09-24",85.13,85.838,83.95,84.01,1840900.0],["2025-09-25",83.01,83.29,81.1,81.31,2661000.0],["2025-09-26",81.6,82.21,81.09,81.52,2182900.0],["2025-09-29",81.82,82.44,81.37,82.14,1934100.0],["2025-09-30",81.88,81.88,72.02,72.09,9675100.0],["2025-10-01",71.28,71.9,68.52,68.97,9696200.0],["2025-10-02",69.225,69.333,67.99,68.1,4802500.0],["2025-10-03",68.46,70.4,68.46,69.73,3898000.0],["2025-10-06",70.16,73.9,69.854,72.17,5437200.0],["2025-10-07",72.715,72.93,68.4,69.94,3542100.0],["2025-10-08",70.58,71.6,70.1,71.54,2676400.0],["2025-10-09",71.74,72.3,70.43,71.35,2706200.0],["2025-10-10",71.55,71.97,68.19,68.4,3572500.0],["2025-10-13",69.335,70.08,68.4,69.45,2292100.0],["2025-10-14",68.41,69.06,67.16,68.36,2635200.0],["2025-10-15",69.23,69.31,67.52,67.91,2469400.0],["2025-10-16",68.49,69.57,66.57,67.12,3767800.0],["2025-10-17",66.81,68.38,66.73,67.93,1937500.0],["2025-10-20",68.25,70.98,68.1,70.68,2230600.0],["2025-10-21",70.05,75.0,69.66,72.445,4046200.0],["2025-10-22",72.05,72.225,70.44,70.56,1930400.0],["2025-10-23",70.55,71.24,70.21,71.08,1644100.0],["2025-10-24",72.2,72.5,71.32,71.49,1175300.0],["2025-10-27",72.46,72.46,71.21,71.44,1677900.0],["2025-10-28",71.61,71.61,70.28,70.7,1637300.0],["2025-10-29",70.5,70.6,68.845,68.98,2454900.0],["2025-10-30",68.72,73.55,68.3,71.61,4517600.0],["2025-10-31",71.72,73.255,71.126,73.14,3043800.0],["2025-11-03",73.14,74.25,71.45,73.04,2182700.0],["2025-11-04",72.13,72.13,70.27,70.81,1836700.0],["2025-11-05",70.85,71.61,69.88,70.9,2405700.0],["2025-11-06",70.5,70.52,68.31,69.73,1827500.0],["2025-11-07",68.82,70.18,68.5,69.7,1411000.0],["2025-11-10",70.17,70.18,68.71,69.65,1603000.0],["2025-11-11",69.22,70.32,68.755,68.85,1846700.0],["2025-11-12",69.36,70.233,69.255,69.35,1650800.0],["2025-11-13",68.15,69.15,66.745,67.01,1939400.0],["2025-11-14",66.21,68.38,65.84,67.76,1842400.0],["2025-11-17",67.07,67.35,64.58,64.67,2013500.0],["2025-11-18",64.43,66.33,63.81,65.57,2680000.0],["2025-11-19",65.58,65.58,64.24,65.04,1657900.0],["2025-11-20",66.13,66.725,63.93,64.01,1946700.0],["2025-11-21",63.99,66.2,63.5,65.39,1970900.0],["2025-11-24",66.18,66.43,65.27,65.93,2439500.0],["2025-11-25",65.9,68.34,65.64,67.96,1702700.0],["2025-11-26",68.02,69.405,67.765,68.87,1915100.0],["2025-11-28",69.19,70.13,69.06,69.35,940100.0],["2025-12-01",68.25,69.59,67.57,68.33,2228100.0],["2025-12-02",68.54,69.95,68.23,68.86,2699600.0],["2025-12-03",68.89,71.05,68.265,70.62,2268300.0],["2025-12-04",71.2,72.35,70.8,71.1,6796200.0],["2025-12-05",64.555,66.967,63.405,65.67,8934800.0],["2025-12-08",66.09,66.16,64.56,66.04,4015300.0],["2025-12-09",65.33,70.608,65.33,69.39,5145100.0],["2025-12-10",69.2,69.648,67.36,68.81,3689000.0],["2025-12-11",68.68,70.96,68.45,70.23,3033800.0],["2025-12-12",70.51,71.15,69.61,71.11,2389500.0],["2025-12-15",70.87,71.1,66.78,68.19,2849100.0],["2025-12-16",67.9,68.27,66.84,67.58,2893300.0],["2025-12-17",67.63,69.57,67.3,67.79,2888400.0],["2025-12-18",67.78,69.44,67.44,69.4,3495000.0],["2025-12-19",69.25,70.08,69.07,69.98,8220000.0],["2025-12-22",70.09,71.1,70.0,70.43,2236000.0],["2025-12-23",69.99,70.425,68.72,68.97,1745700.0],["2025-12-24",68.76,69.976,68.76,69.64,1190500.0],["2025-12-26",69.49,70.001,69.46,69.97,1271300.0],["2025-12-29",69.66,70.645,69.25,69.47,1615200.0],["2025-12-30",69.23,69.77,69.01,69.08,1573100.0],["2025-12-31",68.825,69.285,68.33,68.4,1547700.0],["2026-01-02",68.61,68.68,64.24,64.85,3091400.0],["2026-01-05",64.73,66.667,64.3,64.34,3510300.0],["2026-01-06",64.3,65.39,64.05,65.19,3174600.0],["2026-01-07",65.43,69.85,65.42,69.57,4021100.0],["2026-01-08",69.25,69.88,67.4,69.8,3103900.0],["2026-01-09",70.0,70.93,68.74,68.81,2968300.0],["2026-01-12",68.81,69.49,67.44,68.31,2401100.0],["2026-01-13",68.31,69.26,64.3,64.51,3622500.0],["2026-01-14",63.99,64.53,61.83,61.87,3537400.0],["2026-01-15",62.06,62.18,59.56,59.69,4331900.0],["2026-01-16",59.93,60.0,56.63,56.71,5414900.0],["2026-01-20",55.66,57.29,55.51,55.82,4657900.0],["2026-01-21",55.96,57.33,55.459,56.03,4139700.0],["2026-01-22",56.24,57.575,55.66,57.5,4771500.0],["2026-01-23",57.7,58.96,57.234,57.46,3555300.0],["2026-01-26",57.45,58.65,57.21,57.66,3704800.0],["2026-01-27",57.76,58.03,55.01,55.42,3538200.0],["2026-01-28",55.87,57.13,55.37,56.215,3048000.0],["2026-01-29",54.46,54.53,51.9,53.78,5863600.0],["2026-01-30",53.49,53.63,52.305,52.54,4797800.0],["2026-02-02",52.76,53.28,51.63,52.0,4047400.0],["2026-02-03",49.265,50.99,45.26,46.07,8810800.0],["2026-02-04",45.79,48.41,45.0,46.75,6923100.0],["2026-02-05",46.43,48.0,45.26,45.54,4677100.0],["2026-02-06",46.18,47.55,45.3,47.13,4393500.0],["2026-02-09",46.82,47.785,46.09,47.59,3431500.0],["2026-02-10",47.66,49.055,47.512,47.62,4174000.0],["2026-02-11",47.45,47.58,44.05,44.34,6604400.0],["2026-02-12",44.29,44.97,41.53,43.74,8610500.0],["2026-02-13",44.0,45.25,43.63,44.82,5006300.0],["2026-02-17",44.775,45.29,43.99,45.21,4661100.0],["2026-02-18",45.71,45.768,44.45,44.82,4429100.0],["2026-02-19",44.48,45.0,43.645,44.12,4096400.0],["2026-02-20",44.02,45.94,43.73,44.48,3758000.0],["2026-02-23",43.15,43.15,40.42,41.75,4633700.0],["2026-02-24",41.98,44.7,41.85,42.85,8314100.0],["2026-02-25",42.03,43.58,40.16,43.26,6539500.0],["2026-02-26",43.87,45.89,43.45,45.72,5622400.0],["2026-02-27",44.31,45.46,43.41,45.07,18043000.0],["2026-03-02",44.22,46.54,44.17,46.16,4500900.0],["2026-03-03",45.02,47.38,44.38,46.74,4814200.0],["2026-03-04",46.4,47.23,46.13,46.22,3484700.0],["2026-03-05",46.33,48.614,46.253,48.23,4786800.0],["2026-03-06",48.19,48.74,47.12,48.69,3392300.0],["2026-03-09",47.95,48.98,47.31,48.69,3519600.0],["2026-03-10",48.69,48.96,46.71,48.64,4452500.0],["2026-03-11",49.17,50.313,47.1,48.0,2927300.0],["2026-03-12",47.93,49.11,46.47,46.48,3997300.0],["2026-03-13",46.34,47.34,45.7,47.05,3414200.0],["2026-03-16",46.79,47.91,46.61,46.82,3891800.0],["2026-03-17",46.97,48.89,46.76,47.54,8001600.0],["2026-03-18",46.22,49.86,45.2,48.9,12686900.0],["2026-03-19",49.34,51.4,47.7,47.75,4957300.0],["2026-03-20",47.02,48.71,46.401,47.23,8083600.0],["2026-03-23",47.62,49.17,47.02,48.79,5080300.0],["2026-03-24",47.97,48.23,46.095,46.16,6920700.0],["2026-03-25",47.48,48.22,45.58,46.3,5900500.0],["2026-03-26",45.77,47.75,45.7,47.18,5107600.0],["2026-03-27",46.31,46.37,44.85,45.71,5802200.0],["2026-03-30",46.12,47.655,46.12,47.26,3718800.0],["2026-03-31",47.16,48.35,46.27,47.41,3949600.0],["2026-04-01",47.7,48.375,45.79,48.17,4389200.0],["2026-04-02",48.25,49.23,47.42,48.37,3274600.0],["2026-04-06",48.68,49.43,47.71,48.05,2669900.0],["2026-04-07",48.0,48.73,46.881,47.36,2728000.0],["2026-04-08",48.55,49.37,45.63,45.71,4916700.0],["2026-04-09",45.26,45.6,43.01,45.55,5212000.0],["2026-04-10",45.13,46.25,42.38,42.89,5924200.0],["2026-04-13",42.86,45.57,42.85,45.42,5585700.0],["2026-04-14",45.85,46.4,44.33,44.63,3430100.0],["2026-04-15",45.768,46.9,44.975,46.84,3790800.0],["2026-04-16",47.85,48.28,45.9,46.06,3438800.0],["2026-04-17",47.5,47.55,45.4,45.74,2530900.0],["2026-04-20",45.74,47.73,45.7,47.71,2905300.0],["2026-04-21",47.94,49.27,47.36,47.6,2487200.0],["2026-04-22",47.95,48.56,46.96,47.52,2274800.0],["2026-04-23",45.63,46.33,43.61,45.02,4602400.0],["2026-04-24",45.24,46.26,44.895,46.22,2403000.0],["2026-04-27",46.19,46.97,45.6,45.66,1900600.0],["2026-04-28",46.41,47.65,45.76,45.78,2367800.0],["2026-04-29",45.71,47.08,45.14,46.92,2734600.0],["2026-04-30",46.24,46.59,45.25,45.99,2382100.0],["2026-05-01",47.6,48.67,46.5,47.96,3514100.0],["2026-05-04",48.12,49.66,47.77,48.45,3182600.0],["2026-05-05",48.31,48.83,47.205,48.38,1961100.0],["2026-05-06",47.77,47.77,46.22,46.53,2510300.0],["2026-05-07",47.65,49.2,47.65,48.19,4380900.0],["2026-05-08",47.22,47.9,45.4,47.9,2475800.0],["2026-05-11",47.31,48.385,45.265,45.49,4051500.0],["2026-05-12",45.88,46.38,44.93,45.18,2916600.0],["2026-05-13",44.56,45.37,44.06,45.07,3850000.0],["2026-05-14",45.21,46.26,44.6,45.5,2950000.0],["2026-05-15",45.99,48.29,45.47,47.71,4111600.0],["2026-05-18",47.89,49.58,47.56,49.02,3182100.0],["2026-05-19",51.133,51.42,48.83,49.42,3807200.0],["2026-05-20",48.51,49.89,47.63,49.73,2425800.0],["2026-05-21",48.975,49.21,47.69,48.97,2195900.0],["2026-05-22",49.5,50.195,48.86,49.53,2276600.0],["2026-05-26",48.79,49.915,48.03,49.32,2418400.0],["2026-05-27",48.6,50.125,48.16,48.43,2144000.0],["2026-05-28",49.11,50.43,48.31,49.58,2478500.0],["2026-05-29",50.15,53.36,49.838,52.52,5531000.0],["2026-06-01",54.4,57.29,53.12,57.02,4910000.0],["2026-06-02",55.04,55.91,53.665,55.1,4887600.0],["2026-06-03",54.12,54.29,51.86,52.4,3274600.0],["2026-06-04",53.94,54.23,50.81,50.94,7123200.0],["2026-06-05",49.175,50.78,46.73,47.26,8714000.0],["2026-06-08",47.01,47.96,45.745,46.16,4878600.0],["2026-06-09",45.7,46.43,43.76,45.07,5771000.0],["2026-06-10",44.08,46.24,44.0,45.13,3626100.0],["2026-06-11",44.4,45.33,43.87,44.55,4109100.0],["2026-06-12",44.41,45.12,43.48,45.03,4257400.0],["2026-06-15",45.45,46.5,43.4,44.195,5503400.0],["2026-06-16",44.17,45.29,43.905,44.43,3780200.0],["2026-06-17",43.83,45.09,42.35,42.58,4954200.0],["2026-06-18",42.04,43.91,41.368,43.47,9474900.0],["2026-06-22",42.8,44.207,42.25,42.71,5124400.0],["2026-06-23",43.39,44.02,42.62,42.67,3968700.0],["2026-06-24",42.87,44.78,42.6,44.24,5004400.0],["2026-06-25",43.66,44.22,42.27,42.46,4102000.0],["2026-06-26",42.9,45.33,42.9,45.21,8406100.0],["2026-06-29",45.93,46.38,44.9,45.04,3575200.0],["2026-06-30",44.87,45.11,43.85,44.42,3411200.0],["2026-07-01",45.65,46.4,44.945,46.02,3493000.0],["2026-07-02",45.7,46.59,45.53,45.77,2484000.0],["2026-07-06",45.2,46.98,44.77,46.9,3471390.609404],["2026-07-07",47.97,48.985,46.97,47.23,3366404.467249],["2026-07-08",46.68,47.45,45.7,47.22,2838578.738054],["2026-07-09",48.46,48.95,48.32,48.76,1612901.492838],["2026-07-10",49.58,49.7,48.22,49.18,3139524.697524],["2026-07-13",49.69,50.65,49.14,49.87,2707353.156626],["2026-07-14",47.34,50.12,47.156,49.38,2349744.48595],["2026-07-15",50,51.66,49.81,51.16,3543167.514998],["2026-07-16",51.98,54.01,51.185,53.38,4156769.197082],["2026-07-17",52.89,54.5,52.16,52.74,3236624.187582],["2026-07-20",52.25,53.43,51.25,52.3,2937371.218491],["2026-07-21",50.98,52.45,50.56,50.74,2654348.513443],["2026-07-22",50.51,50.57,47.29,47.89,2948781.791344],["2026-07-23",48.4,48.8,46.57,47.04,2411052.233322],["2026-07-24",48.04,50.515,48.04,50.44,2539840.285691],["2026-07-27",51.75,54.3,51.2201,52.91,3106526.075345],["2026-07-28",53.59,56.2,53.59,55.97,3664595.687899],["2026-07-29",56.08,59.13,55.68,58.17,4473328.064478],["2026-07-30",56.13,56.79,52.875,54.29,4661027.53281],["2026-07-31",53.06,55.35,52.69,54.83,2993408.611704],["2026-08-03",56.43,57,55.07,55.13,3014098.267747],["2026-08-04",54.39,57.55,54.26,57.54,2739829.280393],["2026-08-05",58.48,58.51,56.8237,57.49,2088750.503944],["2026-08-06",56.02,57.17,55.325,56.9,2060584.241069],["2026-08-07",57.98,60.385,57.89,60.26,3443568.715113],["2026-08-10",59.16,60.135,59.05,60.12,534692.780797],["2026-08-11",59.13,60.465,58.6802,59.34,1764580.824275],["2026-08-12",58.42,59.16,57.5,58.1,1831893.185352],["2026-08-13",58.37,64.2,57.855,64.09,5438874.415172],["2026-08-14",64.95,65.25,60.445,62.04,3961025.385515]]}