{"t":"ESTC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-10-05",70.0,74.2,66.17,70.0,7172900.0],["2018-10-08",73.0,73.4,64.0,65.94,983700.0],["2018-10-09",65.59,68.0,62.57,66.45,370400.0],["2018-10-10",65.61,66.0,60.61,62.5,479600.0],["2018-10-11",62.43,63.25,58.55,60.87,751100.0],["2018-10-12",63.0,64.0,61.06,62.68,178000.0],["2018-10-15",63.0,63.94,59.39,60.94,239500.0],["2018-10-16",62.05,65.43,61.0,65.33,337900.0],["2018-10-17",66.0,70.06,64.37,69.89,185300.0],["2018-10-18",69.9,70.66,66.98,67.49,137200.0],["2018-10-19",67.22,67.42,64.25,64.46,201900.0],["2018-10-22",64.47,65.48,62.21,63.77,126800.0],["2018-10-23",62.99,64.8,58.88,63.56,359900.0],["2018-10-24",63.29,64.2,60.85,60.95,139000.0],["2018-10-25",61.03,63.55,61.0,61.85,114500.0],["2018-10-26",61.14,62.58,59.1,60.52,102700.0],["2018-10-29",61.41,62.56,60.01,62.44,121300.0],["2018-10-30",62.92,68.68,61.06,67.98,308600.0],["2018-10-31",68.48,70.3,66.0,68.0,507300.0],["2018-11-01",68.07,68.88,66.48,67.2,123800.0],["2018-11-02",67.52,67.52,63.25,64.52,236100.0],["2018-11-05",65.0,65.0,61.63,64.5,116000.0],["2018-11-06",64.35,67.43,64.0,67.05,138200.0],["2018-11-07",67.82,76.8,67.22,72.2,612000.0],["2018-11-08",71.99,75.9,71.24,73.01,316200.0],["2018-11-09",72.54,72.54,69.0,71.4,222000.0],["2018-11-12",71.61,72.53,63.5,66.5,171400.0],["2018-11-13",66.55,68.8,64.11,64.52,192600.0],["2018-11-14",65.25,66.09,62.5,62.85,119400.0],["2018-11-15",62.51,66.66,62.51,66.29,105000.0],["2018-11-16",65.37,71.23,65.37,70.75,201600.0],["2018-11-19",70.0,71.86,66.91,67.0,481800.0],["2018-11-20",65.51,65.95,62.5,63.3,348100.0],["2018-11-21",64.37,66.28,63.35,63.9,133800.0],["2018-11-23",63.8,67.14,63.34,66.07,45600.0],["2018-11-26",67.25,68.66,65.41,68.07,84400.0],["2018-11-27",67.73,68.44,66.36,68.17,102500.0],["2018-11-28",68.33,71.0,67.57,70.61,182000.0],["2018-11-29",70.67,70.67,68.9,69.5,108200.0],["2018-11-30",69.5,71.79,68.9,71.45,137700.0],["2018-12-03",74.09,83.16,73.51,82.0,1273400.0],["2018-12-04",81.6,83.84,72.51,72.52,1080500.0],["2018-12-06",73.52,78.5,72.01,75.34,782400.0],["2018-12-07",76.49,77.72,67.51,69.12,418700.0],["2018-12-10",69.01,74.08,69.01,72.93,267600.0],["2018-12-11",74.0,74.54,71.49,73.88,215300.0],["2018-12-12",75.05,78.36,74.55,77.99,258100.0],["2018-12-13",78.5,78.5,74.88,77.34,100000.0],["2018-12-14",76.1,77.9,75.5,76.69,296700.0],["2018-12-17",77.63,77.63,65.7,67.3,564700.0],["2018-12-18",68.64,69.52,65.58,69.18,639200.0],["2018-12-19",69.39,72.34,68.28,69.65,422000.0],["2018-12-20",69.54,70.43,62.2,65.14,1032200.0],["2018-12-21",65.02,65.99,62.0,62.53,1143400.0],["2018-12-24",62.1,64.14,60.78,62.87,129400.0],["2018-12-26",63.63,68.44,63.55,68.1,245600.0],["2018-12-27",66.95,69.31,66.04,69.0,286500.0],["2018-12-28",69.63,72.49,69.0,69.99,391900.0],["2018-12-31",70.99,71.87,69.2,71.48,330100.0],["2019-01-02",69.55,71.96,66.15,66.37,554000.0],["2019-01-03",65.76,66.58,63.04,64.01,310500.0],["2019-01-04",65.38,68.68,64.5,67.81,228800.0],["2019-01-07",67.6,73.16,67.6,73.1,271500.0],["2019-01-08",74.09,77.47,72.58,74.45,984200.0],["2019-01-09",74.8,77.72,74.5,77.01,474700.0],["2019-01-10",76.64,76.9,74.46,74.89,194100.0],["2019-01-11",74.91,75.45,73.78,74.77,212200.0],["2019-01-14",73.77,74.85,71.21,71.32,176800.0],["2019-01-15",72.08,74.39,71.51,73.68,240300.0],["2019-01-16",73.88,75.37,72.07,72.43,258100.0],["2019-01-17",72.0,74.02,72.0,73.26,236700.0],["2019-01-18",74.09,75.96,73.11,75.08,268600.0],["2019-01-22",74.67,75.08,73.02,74.62,191000.0],["2019-01-23",75.04,76.0,75.04,75.4,100600.0],["2019-01-24",75.18,77.35,75.18,77.02,130600.0],["2019-01-25",77.59,79.6,77.49,78.72,181400.0],["2019-01-28",77.87,81.87,77.18,80.98,312700.0],["2019-01-29",81.65,82.6,79.2,80.36,248300.0],["2019-01-30",81.45,84.24,80.88,84.15,215400.0],["2019-01-31",84.3,87.33,84.0,85.0,302100.0],["2019-02-01",84.91,88.0,84.48,87.6,257100.0],["2019-02-04",88.28,92.1,87.88,88.65,339500.0],["2019-02-05",89.12,91.94,88.8,89.99,299900.0],["2019-02-06",90.5,90.5,85.7,88.34,247600.0],["2019-02-07",82.85,85.7,81.6,85.14,514300.0],["2019-02-08",84.87,87.32,84.22,87.02,174300.0],["2019-02-11",87.52,88.23,85.43,87.01,186900.0],["2019-02-12",88.04,90.55,87.74,88.61,180100.0],["2019-02-13",89.48,89.48,86.82,88.37,199100.0],["2019-02-14",87.85,90.93,87.85,90.69,206300.0],["2019-02-15",91.54,91.9,90.28,90.8,222400.0],["2019-02-19",91.0,91.81,90.49,91.02,217000.0],["2019-02-20",91.55,93.08,89.1,91.96,297800.0],["2019-02-21",91.85,92.42,90.44,92.14,126100.0],["2019-02-22",92.85,94.37,91.91,94.15,163500.0],["2019-02-25",95.85,100.29,95.0,97.59,376400.0],["2019-02-26",98.0,99.73,95.56,97.22,301700.0],["2019-02-27",96.99,100.43,96.33,99.07,483600.0],["2019-02-28",93.49,94.0,88.01,90.56,1422500.0],["2019-03-01",92.24,93.31,90.0,93.16,655900.0],["2019-03-04",94.13,94.13,85.69,90.1,1035400.0],["2019-03-05",89.5,89.5,86.4,87.14,449700.0],["2019-03-06",85.42,88.23,83.76,84.05,2361500.0],["2019-03-07",84.0,87.2,83.67,84.94,1249900.0],["2019-03-08",83.72,84.81,82.15,84.38,1016100.0],["2019-03-11",84.49,87.19,84.09,84.99,1488000.0],["2019-03-12",81.61,84.44,80.2,82.76,2862300.0],["2019-03-13",82.98,83.14,80.5,82.0,2043000.0],["2019-03-14",82.0,84.05,81.05,84.0,1315200.0],["2019-03-15",83.63,85.14,83.5,85.11,1004100.0],["2019-03-18",85.0,85.18,84.2,84.97,738000.0],["2019-03-19",85.14,88.0,84.82,87.29,1179400.0],["2019-03-20",87.62,90.38,86.39,90.0,1000200.0],["2019-03-21",89.0,91.0,87.41,90.91,1465100.0],["2019-03-22",89.99,89.99,87.11,88.32,688300.0],["2019-03-25",87.75,88.06,84.04,84.24,1166700.0],["2019-03-26",84.85,84.97,82.01,82.63,556200.0],["2019-03-27",82.78,83.7,80.15,81.65,770500.0],["2019-03-28",81.75,83.35,81.11,81.9,497100.0],["2019-03-29",82.28,83.0,78.68,79.87,767200.0],["2019-04-01",81.02,85.97,80.14,82.9,785700.0],["2019-04-02",82.82,83.88,81.14,82.3,874100.0],["2019-04-03",83.84,86.5,82.27,82.75,1526300.0],["2019-04-04",81.67,84.79,80.91,83.46,840700.0],["2019-04-05",83.19,84.39,80.72,81.0,728700.0],["2019-04-08",80.76,80.76,78.41,80.0,887300.0],["2019-04-09",79.76,83.01,79.76,82.24,828000.0],["2019-04-10",82.07,83.26,82.01,82.86,417800.0],["2019-04-11",82.67,83.0,81.51,82.85,401500.0],["2019-04-12",83.1,83.1,81.85,82.34,242300.0],["2019-04-15",82.66,83.3,81.21,81.98,726900.0],["2019-04-16",81.99,83.13,81.77,82.59,627200.0],["2019-04-17",82.57,83.14,81.04,82.88,592800.0],["2019-04-18",82.84,82.84,80.91,82.52,424100.0],["2019-04-22",82.12,84.0,82.12,83.86,511200.0],["2019-04-23",83.98,87.0,83.91,85.95,816100.0],["2019-04-24",85.83,86.5,85.1,85.8,360100.0],["2019-04-25",86.0,86.33,83.75,83.98,328600.0],["2019-04-26",84.27,87.25,83.64,86.55,453100.0],["2019-04-29",86.58,86.58,84.28,85.37,644000.0],["2019-04-30",85.44,86.08,84.28,85.55,609900.0],["2019-05-01",86.16,86.81,84.62,84.94,342900.0],["2019-05-02",84.45,84.99,82.58,84.57,353500.0],["2019-05-03",85.2,86.49,84.92,86.0,321800.0],["2019-05-06",84.0,85.94,83.39,84.52,372900.0],["2019-05-07",83.4,85.11,83.21,84.42,555600.0],["2019-05-08",84.66,84.66,83.02,83.3,470700.0],["2019-05-09",82.08,86.19,81.64,85.43,392000.0],["2019-05-10",84.74,88.49,83.68,88.34,463500.0],["2019-05-13",85.0,87.09,82.5,83.2,869600.0],["2019-05-14",83.73,85.57,82.67,84.86,423800.0],["2019-05-15",83.0,84.16,81.39,82.84,1513200.0],["2019-05-16",82.9,84.75,82.84,84.42,763500.0],["2019-05-17",83.51,84.34,82.77,83.15,414600.0],["2019-05-20",82.27,83.25,81.69,83.25,798300.0],["2019-05-21",83.25,84.5,82.5,83.99,526300.0],["2019-05-22",83.66,84.5,83.19,83.94,381100.0],["2019-05-23",83.24,83.69,81.64,83.51,700900.0],["2019-05-24",83.94,84.42,82.86,83.01,528900.0],["2019-05-28",83.19,84.5,82.85,83.76,1141800.0],["2019-05-29",82.36,83.45,81.14,82.16,1320900.0],["2019-05-30",82.1,84.29,81.97,83.86,722500.0],["2019-05-31",83.1,83.8,81.94,82.05,708400.0],["2019-06-03",82.02,82.99,79.01,79.42,1377600.0],["2019-06-04",80.39,81.66,79.02,81.66,856600.0],["2019-06-05",82.65,84.46,81.51,81.89,1563700.0],["2019-06-06",82.57,82.74,78.51,80.25,2121200.0],["2019-06-07",80.1,81.92,79.18,81.39,1273300.0],["2019-06-10",81.35,83.3,79.06,79.47,3491900.0],["2019-06-11",80.16,80.51,78.3,79.74,1394900.0],["2019-06-12",79.42,79.85,78.01,78.41,934300.0],["2019-06-13",77.71,77.71,74.51,75.3,2356600.0],["2019-06-14",75.0,75.59,73.95,74.47,1466900.0],["2019-06-17",74.71,78.02,74.47,75.51,1824800.0],["2019-06-18",76.49,78.45,75.65,75.88,1901500.0],["2019-06-19",75.88,76.16,73.81,75.09,1759900.0],["2019-06-20",76.7,79.1,76.25,77.82,1634800.0],["2019-06-21",77.33,78.19,75.61,76.2,1845700.0],["2019-06-24",76.12,76.49,74.92,75.05,1708700.0],["2019-06-25",74.84,75.27,73.71,74.22,1768000.0],["2019-06-26",74.71,75.49,72.45,72.63,1409300.0],["2019-06-27",72.97,74.97,72.61,74.2,2597300.0],["2019-06-28",74.42,74.97,73.53,74.66,3045800.0],["2019-07-01",75.7,76.1,74.32,75.44,904800.0],["2019-07-02",75.58,78.59,74.92,78.57,1146400.0],["2019-07-03",78.83,78.88,76.32,77.38,854700.0],["2019-07-05",77.38,78.49,76.08,78.49,649600.0],["2019-07-08",78.0,78.73,77.4,78.58,431400.0],["2019-07-09",78.2,81.03,77.81,80.69,611700.0],["2019-07-10",81.32,84.19,81.27,84.17,3038700.0],["2019-07-11",84.68,89.16,84.37,89.16,2003000.0],["2019-07-12",89.99,93.4,89.5,93.26,2432100.0],["2019-07-15",93.18,95.47,93.08,94.15,1813700.0],["2019-07-16",93.67,95.33,92.85,95.01,1617700.0],["2019-07-17",95.01,97.94,94.66,96.0,1026700.0],["2019-07-18",95.39,99.86,95.39,97.77,1198100.0],["2019-07-19",98.48,100.22,98.42,98.81,1220400.0],["2019-07-22",99.48,101.74,98.93,99.38,1165900.0],["2019-07-23",100.0,100.22,96.39,96.84,1007700.0],["2019-07-24",96.5,99.33,95.51,99.18,596600.0],["2019-07-25",99.03,99.3,97.55,98.24,760500.0],["2019-07-26",99.35,104.1,98.51,102.59,1118800.0],["2019-07-29",102.55,102.99,96.11,100.38,1241200.0],["2019-07-30",98.63,101.25,98.63,100.46,604900.0],["2019-07-31",100.91,101.61,96.75,98.83,774600.0],["2019-08-01",98.0,99.79,96.55,97.51,1011800.0],["2019-08-02",97.0,97.54,92.88,94.33,1068600.0],["2019-08-05",90.88,91.46,87.88,89.41,1299200.0],["2019-08-06",89.85,90.49,87.38,88.93,1054100.0],["2019-08-07",87.55,88.99,86.37,88.4,559700.0],["2019-08-08",89.42,90.7,88.51,89.55,878700.0],["2019-08-09",89.45,89.86,86.29,86.52,670900.0],["2019-08-12",86.0,88.25,85.17,86.88,505000.0],["2019-08-13",86.36,87.75,85.6,86.41,706200.0],["2019-08-14",86.54,86.84,83.12,85.07,846000.0],["2019-08-15",85.74,85.74,82.74,83.89,584900.0],["2019-08-16",85.1,85.98,84.53,85.24,675200.0],["2019-08-19",86.6,87.5,84.75,84.8,877100.0],["2019-08-20",84.58,84.58,81.5,81.98,824600.0],["2019-08-21",82.96,84.51,82.01,84.07,483300.0],["2019-08-22",84.22,85.35,82.95,83.25,591100.0],["2019-08-23",82.94,83.31,79.34,80.45,1498900.0],["2019-08-26",81.74,82.62,79.65,80.01,1215500.0],["2019-08-27",80.27,82.33,78.41,79.59,1725400.0],["2019-08-28",79.9,81.45,78.69,80.13,1857200.0],["2019-08-29",87.97,92.93,84.35,88.76,4472900.0],["2019-08-30",89.03,89.53,86.09,87.89,1701100.0],["2019-09-03",83.66,84.72,80.49,82.25,3640900.0],["2019-09-04",82.99,85.86,82.83,85.53,3841700.0],["2019-09-05",86.96,89.14,84.51,89.0,2382100.0],["2019-09-06",89.08,89.95,87.88,88.79,1094500.0],["2019-09-09",88.9,89.2,83.95,84.99,1639300.0],["2019-09-10",84.19,88.91,82.95,87.14,2274000.0],["2019-09-11",87.02,96.72,86.84,96.3,3593100.0],["2019-09-12",95.0,96.17,92.48,94.02,2684300.0],["2019-09-13",94.0,96.06,92.64,93.75,3485400.0],["2019-09-16",92.53,94.06,91.3,91.65,864800.0],["2019-09-17",90.34,94.3,89.37,93.86,1160900.0],["2019-09-18",92.93,92.98,90.04,92.05,1135400.0],["2019-09-19",94.0,96.7,92.98,93.7,1396600.0],["2019-09-20",93.69,94.94,92.8,94.27,2611100.0],["2019-09-23",93.45,94.09,91.68,92.24,681600.0],["2019-09-24",92.65,93.12,85.24,86.31,1647600.0],["2019-09-25",85.88,86.1,83.56,85.04,1379500.0],["2019-09-26",85.13,85.38,83.15,84.97,1227400.0],["2019-09-27",85.12,85.94,82.3,82.9,2008700.0],["2019-09-30",82.45,83.35,80.99,82.34,886700.0],["2019-10-01",82.9,83.09,80.55,82.21,1206000.0],["2019-10-02",81.5,81.5,79.01,79.89,1271500.0],["2019-10-03",80.09,82.86,77.51,82.75,1483100.0],["2019-10-04",83.5,85.79,82.26,85.71,959500.0],["2019-10-07",85.71,87.32,85.44,87.27,1023500.0],["2019-10-08",86.2,86.85,84.01,84.12,632200.0],["2019-10-09",85.37,86.87,84.97,85.29,338100.0],["2019-10-10",85.11,85.57,83.24,83.48,589800.0],["2019-10-11",84.64,86.3,84.12,85.24,423700.0],["2019-10-14",84.77,86.47,84.62,85.71,1311800.0],["2019-10-15",85.27,86.33,84.71,85.21,627000.0],["2019-10-16",83.71,83.8,78.55,78.7,1272100.0],["2019-10-17",78.7,79.18,74.9,74.9,1975200.0],["2019-10-18",74.8,74.92,69.9,71.22,2404700.0],["2019-10-21",72.01,72.14,70.42,70.75,866400.0],["2019-10-22",70.94,71.97,69.35,69.63,1073800.0],["2019-10-23",69.9,72.98,69.26,71.26,1235500.0],["2019-10-24",72.04,75.26,71.89,74.64,1030200.0],["2019-10-25",73.58,74.64,71.9,74.6,584300.0],["2019-10-28",75.04,76.09,73.84,73.94,1402400.0],["2019-10-29",74.53,75.16,72.53,74.15,825100.0],["2019-10-30",74.23,74.99,73.28,74.53,601500.0],["2019-10-31",74.29,74.46,71.72,72.01,612600.0],["2019-11-01",72.25,74.46,71.55,74.38,892300.0],["2019-11-04",75.0,75.5,74.19,74.74,880300.0],["2019-11-05",75.15,75.89,74.83,75.25,510700.0],["2019-11-06",75.04,75.84,72.65,73.0,750200.0],["2019-11-07",73.5,74.32,72.6,72.92,1096400.0],["2019-11-08",72.82,73.29,71.83,72.38,1159600.0],["2019-11-11",71.7,72.0,70.06,70.72,2357400.0],["2019-11-12",70.62,72.39,70.25,71.77,3427000.0],["2019-11-13",71.49,74.44,71.37,73.87,1908300.0],["2019-11-14",73.99,74.33,71.56,72.15,1592500.0],["2019-11-15",72.79,74.54,72.01,74.25,995400.0],["2019-11-18",77.18,77.54,75.49,75.76,1370900.0],["2019-11-19",75.77,77.2,74.85,76.84,662800.0],["2019-11-20",76.22,78.18,75.8,77.84,933100.0],["2019-11-21",78.69,79.48,77.46,77.53,774500.0],["2019-11-22",77.9,79.32,76.91,78.91,664000.0],["2019-11-25",79.28,80.39,78.94,79.22,859700.0],["2019-11-26",79.25,80.22,79.01,79.47,774700.0],["2019-11-27",79.33,80.0,78.41,79.98,530900.0],["2019-11-29",79.65,80.02,79.02,79.41,238100.0],["2019-12-02",79.32,79.7,74.8,76.41,1600200.0],["2019-12-03",74.57,77.95,74.53,77.78,1638300.0],["2019-12-04",78.5,79.37,77.4,78.2,1754500.0],["2019-12-05",66.5,67.5,63.64,64.22,10845700.0],["2019-12-06",64.54,65.44,62.93,63.84,2930900.0],["2019-12-09",63.07,63.55,62.02,62.28,2749100.0],["2019-12-10",62.09,63.05,61.97,62.47,2107500.0],["2019-12-11",62.38,62.64,61.69,61.99,2231000.0],["2019-12-12",61.99,62.28,60.1,61.01,1836300.0],["2019-12-13",61.0,62.55,60.27,62.16,1313900.0],["2019-12-16",62.0,62.26,60.62,62.15,1734300.0],["2019-12-17",62.37,62.93,61.66,62.42,1184200.0],["2019-12-18",62.48,63.85,62.32,63.82,1172500.0],["2019-12-19",63.84,65.11,63.52,63.59,1463900.0],["2019-12-20",63.79,64.04,62.65,63.14,1883000.0],["2019-12-23",63.5,65.17,63.16,64.67,1006300.0],["2019-12-24",64.73,65.48,64.67,65.04,566000.0],["2019-12-26",65.0,65.72,64.46,65.0,800100.0],["2019-12-27",65.0,65.73,64.88,65.02,612900.0],["2019-12-30",65.02,65.26,63.37,64.04,933500.0],["2019-12-31",63.95,64.97,63.75,64.3,501400.0],["2020-01-02",64.86,66.98,64.76,65.79,1088900.0],["2020-01-03",65.1,66.41,64.92,66.08,495100.0],["2020-01-06",65.0,68.75,64.91,67.81,2013500.0],["2020-01-07",68.06,70.05,67.81,69.4,1771000.0],["2020-01-08",69.1,70.4,68.59,69.77,690000.0],["2020-01-09",70.26,70.26,66.64,69.37,1882900.0],["2020-01-10",70.54,70.72,68.41,69.22,1753700.0],["2020-01-13",69.22,70.5,68.56,68.69,1259500.0],["2020-01-14",69.16,71.81,68.53,70.67,1212000.0],["2020-01-15",70.85,73.48,70.78,71.5,1180200.0],["2020-01-16",71.86,72.5,71.0,71.87,500700.0],["2020-01-17",71.99,72.41,70.21,70.47,681100.0],["2020-01-21",70.15,70.81,69.31,70.33,595200.0],["2020-01-22",70.92,71.82,68.74,68.92,751100.0],["2020-01-23",68.8,69.11,66.92,68.03,950600.0],["2020-01-24",68.67,69.79,66.2,66.39,693000.0],["2020-01-27",64.43,65.24,63.53,65.11,1531500.0],["2020-01-28",65.6,66.25,64.29,65.99,706900.0],["2020-01-29",66.52,67.19,65.59,66.27,762300.0],["2020-01-30",66.3,66.75,64.5,66.14,638500.0],["2020-01-31",65.99,66.28,63.8,64.88,692400.0],["2020-02-03",65.15,66.34,64.82,65.5,1153400.0],["2020-02-04",66.84,70.21,66.32,69.73,1077100.0],["2020-02-05",70.68,71.34,66.08,67.16,1312400.0],["2020-02-06",67.46,70.24,67.04,69.06,1318600.0],["2020-02-07",69.35,70.06,67.72,69.6,1537800.0],["2020-02-10",69.34,71.5,68.71,71.5,953400.0],["2020-02-11",72.0,72.9,71.41,71.5,1108100.0],["2020-02-12",72.06,72.73,71.65,72.21,884600.0],["2020-02-13",71.42,72.36,70.86,72.14,432500.0],["2020-02-14",72.24,73.17,71.61,72.61,430300.0],["2020-02-18",72.46,73.95,72.12,73.2,672400.0],["2020-02-19",73.46,74.98,73.26,73.56,520900.0],["2020-02-20",73.54,74.84,72.0,73.58,768000.0],["2020-02-21",73.14,73.46,71.16,72.78,817000.0],["2020-02-24",67.78,71.31,67.75,71.3,1241800.0],["2020-02-25",72.37,72.52,65.9,66.15,1972000.0],["2020-02-26",66.49,68.59,63.32,63.8,2160400.0],["2020-02-27",63.01,77.28,63.0,71.93,5730600.0],["2020-02-28",69.47,75.78,69.47,73.86,2324600.0],["2020-03-02",72.85,73.44,68.21,72.74,1789100.0],["2020-03-03",71.7,71.96,66.87,67.67,2817800.0],["2020-03-04",69.78,71.84,67.52,71.83,1866800.0],["2020-03-05",70.37,72.12,70.09,71.86,1727800.0],["2020-03-06",68.86,69.48,63.43,64.14,1988400.0],["2020-03-09",58.01,59.1,55.82,55.86,2304000.0],["2020-03-10",58.54,58.97,54.52,58.0,1844700.0],["2020-03-11",57.16,57.5,52.21,52.8,1496600.0],["2020-03-12",46.01,50.59,45.02,48.76,2383000.0],["2020-03-13",52.01,52.03,46.8,51.52,1125400.0],["2020-03-16",46.25,46.85,41.63,45.37,2706100.0],["2020-03-17",45.48,46.38,39.01,45.76,2385100.0],["2020-03-18",43.0,46.74,41.31,44.12,1833300.0],["2020-03-19",43.5,50.58,42.01,48.17,1883000.0],["2020-03-20",50.28,54.74,48.8,49.96,2147700.0],["2020-03-23",49.9,50.69,45.51,48.73,1491300.0],["2020-03-24",52.0,56.31,50.55,55.0,1293100.0],["2020-03-25",55.0,58.0,53.98,56.28,1380200.0],["2020-03-26",57.12,59.34,55.34,56.41,2348400.0],["2020-03-27",53.88,54.2,51.9,53.62,881400.0],["2020-03-30",53.79,55.88,53.07,55.69,667000.0],["2020-03-31",55.59,58.94,54.31,55.81,1037300.0],["2020-04-01",54.53,55.45,51.48,51.69,1213900.0],["2020-04-02",52.27,52.69,48.11,48.59,2369200.0],["2020-04-03",48.77,49.87,46.27,47.39,3206700.0],["2020-04-06",49.5,53.1,49.12,52.59,1087900.0],["2020-04-07",55.0,55.24,51.35,51.76,1435300.0],["2020-04-08",52.53,56.96,52.12,55.72,1837000.0],["2020-04-09",56.75,56.87,52.37,54.0,1111700.0],["2020-04-13",54.0,54.26,51.52,53.93,3044000.0],["2020-04-14",55.5,57.36,55.48,56.75,906600.0],["2020-04-15",54.82,58.93,54.76,58.07,1638000.0],["2020-04-16",59.25,60.28,57.44,58.5,850500.0],["2020-04-17",59.81,61.53,59.52,61.37,1035500.0],["2020-04-20",60.33,63.0,60.33,61.28,1794200.0],["2020-04-21",60.21,62.0,57.04,58.56,820000.0],["2020-04-22",60.32,61.0,59.46,60.28,1287700.0],["2020-04-23",60.0,61.77,59.79,59.99,324500.0],["2020-04-24",60.38,61.56,59.48,61.15,992800.0],["2020-04-27",62.0,63.37,61.0,62.19,695300.0],["2020-04-28",63.26,63.26,60.4,60.7,652800.0],["2020-04-29",61.84,64.47,60.51,63.61,702200.0],["2020-04-30",63.71,65.59,62.7,64.14,951800.0],["2020-05-01",61.8,63.3,61.59,62.14,533500.0],["2020-05-04",61.39,63.5,60.68,63.08,838100.0],["2020-05-05",64.0,66.19,63.35,63.68,677200.0],["2020-05-06",64.86,65.98,64.5,65.54,1208300.0],["2020-05-07",67.45,70.87,66.67,70.57,1523900.0],["2020-05-08",72.14,72.55,70.01,71.72,628100.0],["2020-05-11",71.44,72.6,71.06,71.62,1685100.0],["2020-05-12",72.6,73.4,70.32,70.62,791700.0],["2020-05-13",70.51,72.2,68.01,69.15,641900.0],["2020-05-14",68.58,70.22,66.8,69.84,583400.0],["2020-05-15",69.63,71.89,69.32,70.65,804300.0],["2020-05-18",74.4,74.4,71.39,71.5,706700.0],["2020-05-19",72.1,74.73,71.5,73.91,664300.0],["2020-05-20",74.21,75.9,74.21,75.47,1986000.0],["2020-05-21",76.53,77.5,74.73,76.45,1203200.0],["2020-05-22",78.24,84.97,77.53,83.47,3163900.0],["2020-05-26",86.0,87.16,84.38,84.95,4333100.0],["2020-05-27",84.0,84.99,77.24,80.63,1628400.0],["2020-05-28",80.09,84.78,80.09,81.7,880300.0],["2020-05-29",82.76,86.21,81.8,85.92,2542400.0],["2020-06-01",85.7,90.12,85.7,89.66,2528900.0],["2020-06-02",90.35,90.6,85.65,88.74,2439100.0],["2020-06-03",88.74,90.17,87.63,89.27,5663700.0],["2020-06-04",83.14,88.55,82.0,85.85,3298200.0],["2020-06-05",85.23,88.28,83.59,86.9,1763200.0],["2020-06-08",83.3,84.27,80.19,82.19,2436700.0],["2020-06-09",81.86,82.88,80.76,81.95,2021900.0],["2020-06-10",82.21,83.15,80.75,81.99,1420500.0],["2020-06-11",79.6,81.44,78.0,79.1,1284800.0],["2020-06-12",80.32,83.59,80.16,83.49,1922000.0],["2020-06-15",81.91,86.79,81.07,86.21,1695500.0],["2020-06-16",87.47,87.93,84.51,87.26,1415900.0],["2020-06-17",87.85,89.9,87.17,87.73,1109600.0],["2020-06-18",87.93,90.19,87.75,89.51,1361000.0],["2020-06-19",90.25,91.59,89.02,90.67,1888500.0],["2020-06-22",91.13,93.63,90.45,93.47,1992900.0],["2020-06-23",93.76,95.19,92.22,92.86,1910400.0],["2020-06-24",92.8,93.53,89.82,91.15,1746200.0],["2020-06-25",91.05,93.17,89.85,92.97,1042800.0],["2020-06-26",93.4,94.5,90.81,92.11,1219400.0],["2020-06-29",91.54,92.29,89.18,91.76,941800.0],["2020-06-30",92.0,94.0,91.68,92.21,1052900.0],["2020-07-01",92.08,96.05,91.99,94.72,1833700.0],["2020-07-02",96.09,96.79,94.56,94.58,1220200.0],["2020-07-06",95.96,96.67,93.1,93.54,1112100.0],["2020-07-07",93.53,95.5,93.0,93.32,1012200.0],["2020-07-08",93.94,96.92,93.79,96.59,844800.0],["2020-07-09",97.85,99.56,95.08,98.32,1101300.0],["2020-07-10",98.16,98.37,94.59,95.23,541700.0],["2020-07-13",96.18,96.97,89.33,89.7,1064400.0],["2020-07-14",88.01,89.21,84.67,88.93,2583500.0],["2020-07-15",89.44,90.34,87.93,89.76,989300.0],["2020-07-16",88.72,89.5,87.73,88.42,796100.0],["2020-07-17",89.15,90.75,88.4,90.36,986200.0],["2020-07-20",91.01,93.49,91.01,92.98,699200.0],["2020-07-21",93.91,94.57,91.39,91.7,795800.0],["2020-07-22",92.28,93.5,91.0,91.84,464200.0],["2020-07-23",92.24,95.77,90.15,91.35,859700.0],["2020-07-24",90.17,90.6,88.22,88.82,672800.0],["2020-07-27",89.52,90.77,87.9,90.44,750400.0],["2020-07-28",90.22,92.13,89.5,89.88,347900.0],["2020-07-29",90.79,94.07,90.71,93.42,580300.0],["2020-07-30",92.0,94.73,91.09,94.62,410700.0],["2020-07-31",95.74,96.28,92.84,96.19,441500.0],["2020-08-03",97.0,99.16,96.07,97.92,1046200.0],["2020-08-04",97.82,98.34,94.17,95.67,714800.0],["2020-08-05",96.0,96.57,94.38,94.73,527700.0],["2020-08-06",95.31,95.31,91.48,91.51,566300.0],["2020-08-07",90.37,90.84,83.91,85.35,1610600.0],["2020-08-10",85.71,86.11,81.04,83.94,1055800.0],["2020-08-11",83.0,86.34,80.18,83.85,860400.0],["2020-08-12",83.95,89.15,83.95,87.08,1966600.0],["2020-08-13",88.17,91.29,87.89,89.66,929500.0],["2020-08-14",90.59,92.16,90.22,91.47,668700.0],["2020-08-17",92.3,93.59,91.39,92.65,835800.0],["2020-08-18",92.93,94.25,92.02,93.53,831800.0],["2020-08-19",94.96,98.03,93.84,97.3,713700.0],["2020-08-20",100.0,107.93,99.49,106.98,2938100.0],["2020-08-21",107.38,109.55,105.56,105.94,1362500.0],["2020-08-24",106.41,108.2,102.28,103.35,1308700.0],["2020-08-25",102.64,105.93,101.01,104.33,1168400.0],["2020-08-26",107.84,113.52,106.49,112.98,2469200.0],["2020-08-27",117.53,117.53,109.43,111.16,2499100.0],["2020-08-28",111.39,114.33,109.5,110.39,1161800.0],["2020-08-31",109.88,110.8,106.85,108.58,1050900.0],["2020-09-01",108.93,112.9,108.91,109.92,1172800.0],["2020-09-02",110.97,110.97,104.21,106.39,1429100.0],["2020-09-03",104.71,104.71,100.24,101.92,1130100.0],["2020-09-04",101.21,103.27,94.03,100.14,1321000.0],["2020-09-08",96.0,103.39,96.0,99.78,1038800.0],["2020-09-09",101.17,103.94,98.93,102.06,839400.0],["2020-09-10",102.82,105.04,101.47,101.88,752800.0],["2020-09-11",103.25,105.51,100.11,100.79,866700.0],["2020-09-14",102.24,104.9,102.09,102.67,999500.0],["2020-09-15",103.89,104.7,101.72,103.76,776900.0],["2020-09-16",104.85,107.26,104.17,106.1,1472800.0],["2020-09-17",103.99,103.99,100.48,102.29,996500.0],["2020-09-18",102.8,103.39,99.88,103.2,2696800.0],["2020-09-21",101.5,108.73,100.94,108.45,1216500.0],["2020-09-22",108.46,109.08,105.16,108.28,1058100.0],["2020-09-23",107.36,109.7,105.0,105.28,1450400.0],["2020-09-24",105.09,105.45,101.88,104.71,581700.0],["2020-09-25",101.6,106.92,101.6,106.39,886900.0],["2020-09-28",108.0,110.13,107.4,108.76,840800.0],["2020-09-29",108.79,109.47,107.01,108.47,1424000.0],["2020-09-30",108.16,109.87,106.51,107.89,704700.0],["2020-10-01",109.9,113.36,109.63,111.83,948700.0],["2020-10-02",108.41,112.94,107.5,110.86,551200.0],["2020-10-05",111.95,114.05,110.63,113.52,522000.0],["2020-10-06",116.24,119.33,114.7,115.95,1125000.0],["2020-10-07",118.03,121.04,116.79,119.06,914500.0],["2020-10-08",120.47,121.93,118.19,119.24,474700.0],["2020-10-09",120.04,122.71,119.63,122.3,750000.0],["2020-10-12",123.67,127.9,121.01,125.0,1265200.0],["2020-10-13",125.19,126.96,124.25,125.66,1122200.0],["2020-10-14",127.08,127.49,123.62,124.14,910100.0],["2020-10-15",120.06,123.0,118.17,120.14,1293200.0],["2020-10-16",122.6,123.97,119.45,120.48,689900.0],["2020-10-19",122.05,124.21,119.11,119.3,458500.0],["2020-10-20",119.76,121.07,117.05,117.18,612500.0],["2020-10-21",117.99,118.74,113.9,114.25,459400.0],["2020-10-22",115.03,115.42,108.95,109.49,889300.0],["2020-10-23",109.26,109.59,106.76,109.0,579100.0],["2020-10-26",108.12,109.37,103.38,106.45,1837500.0],["2020-10-27",107.63,109.57,107.28,107.9,1028800.0],["2020-10-28",106.4,107.0,104.24,106.04,959200.0],["2020-10-29",107.45,108.7,104.29,105.25,541400.0],["2020-10-30",104.25,105.19,100.5,101.41,880900.0],["2020-11-02",101.82,103.93,97.48,99.24,973800.0],["2020-11-03",100.0,101.7,99.31,99.98,791700.0],["2020-11-04",104.18,109.93,104.18,107.99,989900.0],["2020-11-05",111.86,114.36,109.95,114.24,848400.0],["2020-11-06",113.94,114.49,110.23,112.5,440600.0],["2020-11-09",108.0,112.27,104.72,104.93,812000.0],["2020-11-10",103.57,104.26,98.15,101.65,818000.0],["2020-11-11",103.11,105.36,100.64,101.0,1347600.0],["2020-11-12",102.6,104.59,100.61,101.31,987300.0],["2020-11-13",101.81,103.94,100.72,102.28,748700.0],["2020-11-16",102.05,102.31,100.13,101.65,684600.0],["2020-11-17",103.12,105.3,102.07,103.49,655000.0],["2020-11-18",103.85,104.96,101.46,104.24,528500.0],["2020-11-19",104.88,110.97,103.55,108.24,512200.0],["2020-11-20",108.2,113.08,107.91,112.96,609800.0],["2020-11-23",113.26,116.18,112.02,116.14,823300.0],["2020-11-24",116.1,117.33,114.3,115.74,676500.0],["2020-11-25",116.41,119.75,114.58,119.18,655300.0],["2020-11-27",118.68,122.15,118.68,119.41,490500.0],["2020-11-30",120.8,124.21,118.13,123.8,1075000.0],["2020-12-01",123.84,123.84,119.12,120.8,1557100.0],["2020-12-02",119.0,120.8,114.5,119.9,1263700.0],["2020-12-03",130.55,143.0,130.55,135.0,2499600.0],["2020-12-04",136.68,144.08,135.21,143.28,1925000.0],["2020-12-07",139.98,141.7,138.11,141.47,1644600.0],["2020-12-08",141.91,146.41,141.67,145.83,908800.0],["2020-12-09",146.95,147.0,136.43,138.29,1149100.0],["2020-12-10",136.0,142.38,135.72,142.07,992900.0],["2020-12-11",143.21,143.21,139.33,141.48,918000.0],["2020-12-14",142.07,143.23,139.18,139.5,805700.0],["2020-12-15",140.0,141.06,136.53,137.68,718800.0],["2020-12-16",138.95,143.83,137.31,143.49,781700.0],["2020-12-17",144.94,149.16,144.04,147.53,940700.0],["2020-12-18",148.0,153.88,147.82,153.55,1722900.0],["2020-12-21",151.81,157.12,150.2,156.21,800300.0],["2020-12-22",155.8,159.46,154.81,159.08,785600.0],["2020-12-23",159.0,159.95,154.03,157.03,446300.0],["2020-12-24",157.0,159.9,155.48,155.99,207000.0],["2020-12-28",159.13,159.13,152.29,152.3,1650000.0],["2020-12-29",152.05,152.98,143.96,147.87,856200.0],["2020-12-30",149.27,150.05,147.75,148.22,649600.0],["2020-12-31",149.22,149.25,144.26,146.13,456500.0],["2021-01-04",146.99,147.34,136.09,141.46,1318400.0],["2021-01-05",140.59,145.74,140.11,145.37,623200.0],["2021-01-06",139.6,145.14,138.41,142.01,1053900.0],["2021-01-07",144.45,150.48,144.0,150.44,664300.0],["2021-01-08",151.81,155.44,150.95,152.15,764400.0],["2021-01-11",149.2,152.86,147.44,149.88,405000.0],["2021-01-12",152.7,152.89,148.28,150.79,421100.0],["2021-01-13",150.79,152.16,148.69,150.14,567100.0],["2021-01-14",152.01,154.49,150.42,153.5,1178000.0],["2021-01-15",162.27,170.61,159.53,163.01,1501200.0],["2021-01-19",165.14,170.26,165.14,169.65,672000.0],["2021-01-20",172.15,176.49,168.55,168.58,684000.0],["2021-01-21",170.0,174.37,166.73,171.29,744000.0],["2021-01-22",170.69,171.73,168.0,169.08,536300.0],["2021-01-25",171.65,172.86,157.58,164.6,523100.0],["2021-01-26",163.39,165.51,157.2,157.39,499800.0],["2021-01-27",152.05,158.24,147.02,149.39,965500.0],["2021-01-28",151.35,155.58,147.63,153.38,698400.0],["2021-01-29",153.09,154.28,148.0,151.96,534000.0],["2021-02-01",153.46,155.88,150.72,151.55,842000.0],["2021-02-02",154.6,162.6,154.26,162.05,1257800.0],["2021-02-03",164.49,164.67,159.01,160.64,655900.0],["2021-02-04",161.21,164.15,159.16,163.98,1170000.0],["2021-02-05",165.0,167.46,163.41,166.83,508900.0],["2021-02-08",168.95,172.54,164.12,165.0,895200.0],["2021-02-09",164.99,166.65,161.66,166.43,445300.0],["2021-02-10",167.73,169.28,159.6,160.66,683700.0],["2021-02-11",167.99,168.62,163.71,165.09,770100.0],["2021-02-12",164.05,167.17,161.66,166.9,440100.0],["2021-02-16",168.8,170.0,164.1,165.51,556300.0],["2021-02-17",163.01,163.01,157.68,160.25,481100.0],["2021-02-18",157.94,159.06,153.7,158.74,1138700.0],["2021-02-19",164.4,166.0,160.16,162.62,748200.0],["2021-02-22",160.15,163.61,154.34,155.46,978100.0],["2021-02-23",150.83,153.78,142.0,153.02,1264300.0],["2021-02-24",153.12,158.78,149.48,156.7,1216200.0],["2021-02-25",147.37,151.11,129.2,131.56,4444300.0],["2021-02-26",136.01,138.51,130.14,134.39,1899200.0],["2021-03-01",136.4,145.97,136.4,144.85,1896000.0],["2021-03-02",145.9,145.9,140.29,142.42,1273100.0],["2021-03-03",141.25,142.49,128.64,131.62,1543500.0],["2021-03-04",130.29,132.23,119.91,122.95,1632300.0],["2021-03-05",124.32,124.79,114.14,123.55,2645400.0],["2021-03-08",122.68,123.7,110.93,111.2,2350600.0],["2021-03-09",115.81,120.0,112.69,114.44,2333100.0],["2021-03-10",118.01,119.0,110.8,112.24,1091000.0],["2021-03-11",116.81,119.07,114.48,118.67,1777400.0],["2021-03-12",118.3,118.3,113.2,116.28,662400.0],["2021-03-15",115.9,118.01,114.52,117.97,714800.0],["2021-03-16",120.65,122.47,115.77,118.15,1259900.0],["2021-03-17",114.86,118.32,112.44,116.29,1097200.0],["2021-03-18",113.73,114.69,110.07,111.74,967100.0],["2021-03-19",111.2,114.62,109.55,111.59,869600.0],["2021-03-22",113.93,117.72,113.29,116.74,962300.0],["2021-03-23",117.37,118.93,114.64,115.42,1064800.0],["2021-03-24",115.42,116.32,111.0,111.22,1012700.0],["2021-03-25",108.4,113.79,104.5,111.77,1190300.0],["2021-03-26",111.3,113.13,106.72,110.93,763500.0],["2021-03-29",110.28,110.53,105.0,105.98,1442000.0],["2021-03-30",104.61,107.25,102.32,106.14,1932600.0],["2021-03-31",108.48,113.6,107.43,111.2,1054100.0],["2021-04-01",114.77,117.26,113.56,114.53,1038300.0],["2021-04-05",117.66,117.66,111.89,113.25,802300.0],["2021-04-06",112.36,122.05,111.5,121.31,1959200.0],["2021-04-07",120.29,123.4,118.29,121.75,1202500.0],["2021-04-08",123.88,126.41,122.78,126.22,1228700.0],["2021-04-09",125.29,125.29,122.04,123.62,657200.0],["2021-04-12",121.48,125.45,121.48,123.98,396400.0],["2021-04-13",125.64,132.61,125.64,131.93,1179700.0],["2021-04-14",132.35,136.14,129.75,131.98,1540100.0],["2021-04-15",133.34,136.97,133.34,134.46,812900.0],["2021-04-16",133.84,133.85,128.37,128.45,712300.0],["2021-04-19",126.8,129.42,122.06,123.14,695000.0],["2021-04-20",124.26,124.99,119.2,120.39,521100.0],["2021-04-21",120.32,123.97,119.77,123.9,523600.0],["2021-04-22",124.21,127.38,123.45,124.42,329800.0],["2021-04-23",125.48,127.54,124.49,125.03,419200.0],["2021-04-26",125.74,129.44,124.56,129.05,699900.0],["2021-04-27",128.61,129.49,125.26,126.18,543900.0],["2021-04-28",124.91,129.06,124.14,126.84,443800.0],["2021-04-29",126.96,126.98,120.6,123.63,683900.0],["2021-04-30",122.68,125.34,119.62,120.62,1253100.0],["2021-05-03",121.24,121.89,113.9,114.25,1115300.0],["2021-05-04",113.12,113.47,106.68,110.58,2163300.0],["2021-05-05",113.29,114.25,108.84,110.65,1194300.0],["2021-05-06",109.23,109.48,102.53,106.49,1783100.0],["2021-05-07",109.01,111.88,107.64,108.18,985200.0],["2021-05-10",105.95,106.47,102.82,103.13,1490800.0],["2021-05-11",99.06,108.1,97.89,106.69,1126400.0],["2021-05-12",103.81,108.41,102.55,105.85,1253900.0],["2021-05-13",108.18,109.54,102.06,103.0,1380900.0],["2021-05-14",104.73,110.35,103.39,109.63,1141800.0],["2021-05-17",108.37,110.25,105.77,108.61,556900.0],["2021-05-18",108.54,112.52,108.0,108.95,896100.0],["2021-05-19",106.25,109.59,105.36,108.12,1144300.0],["2021-05-20",110.69,115.38,109.17,112.79,1093900.0],["2021-05-21",114.98,116.97,113.38,113.48,727600.0],["2021-05-24",114.97,118.65,114.36,117.23,747800.0],["2021-05-25",117.39,118.96,115.92,116.29,1820800.0],["2021-05-26",119.12,121.49,117.35,117.99,892100.0],["2021-05-27",117.03,119.65,113.67,118.57,816200.0],["2021-05-28",119.32,120.51,117.97,118.21,559600.0],["2021-06-01",118.57,121.33,115.47,118.41,780700.0],["2021-06-02",117.84,118.98,115.84,118.02,1875700.0],["2021-06-03",129.55,130.02,123.75,129.84,3767500.0],["2021-06-04",130.89,134.83,129.85,130.87,1506000.0],["2021-06-07",128.52,133.74,127.1,132.57,1313200.0],["2021-06-08",133.13,135.8,132.76,133.82,1116000.0],["2021-06-09",134.33,135.71,131.23,131.48,846000.0],["2021-06-10",131.57,135.29,131.1,135.09,614200.0],["2021-06-11",133.95,137.14,133.45,136.67,586600.0],["2021-06-14",137.46,139.88,136.7,137.16,795400.0],["2021-06-15",136.93,137.85,133.66,134.68,667000.0],["2021-06-16",135.06,138.9,134.24,137.79,908500.0],["2021-06-17",136.52,144.2,136.29,142.71,947700.0],["2021-06-18",142.95,146.52,141.0,143.97,710100.0],["2021-06-21",144.31,146.22,140.65,145.3,564000.0],["2021-06-22",144.36,148.68,144.36,147.27,481000.0],["2021-06-23",147.09,149.3,146.21,147.0,463100.0],["2021-06-24",147.34,148.97,146.22,146.64,630100.0],["2021-06-25",147.5,148.8,144.88,148.79,1041800.0],["2021-06-28",150.0,151.17,148.11,148.7,613500.0],["2021-06-29",147.15,149.77,146.37,148.94,581700.0],["2021-06-30",148.76,148.93,145.49,145.76,527800.0],["2021-07-01",145.69,148.48,143.22,146.08,598700.0],["2021-07-02",146.73,148.41,146.23,146.61,306400.0],["2021-07-06",147.67,151.27,146.82,148.96,629700.0],["2021-07-07",151.02,153.12,147.21,149.2,373200.0],["2021-07-08",145.64,149.21,144.21,147.42,404800.0],["2021-07-09",147.06,150.36,146.81,150.34,615400.0],["2021-07-12",152.5,153.5,146.99,147.82,402600.0],["2021-07-13",149.01,152.26,148.36,148.94,630100.0],["2021-07-14",149.82,151.11,144.68,144.87,591100.0],["2021-07-15",145.0,145.0,135.87,139.2,1591400.0],["2021-07-16",139.53,142.2,139.05,140.07,469700.0],["2021-07-19",136.71,139.02,134.68,138.84,835700.0],["2021-07-20",140.51,144.56,137.18,142.77,703300.0],["2021-07-21",142.94,145.3,140.25,144.25,480900.0],["2021-07-22",145.0,146.76,144.19,145.28,430900.0],["2021-07-23",145.28,149.24,144.38,149.07,615300.0],["2021-07-26",149.49,149.85,147.13,147.64,502200.0],["2021-07-27",147.83,147.91,140.24,144.36,474200.0],["2021-07-28",144.02,148.86,143.71,148.2,426500.0],["2021-07-29",146.99,149.84,146.41,146.79,342300.0],["2021-07-30",144.99,148.98,144.99,148.06,629900.0],["2021-08-02",148.06,149.65,144.12,146.37,514500.0],["2021-08-03",146.38,148.24,143.93,145.66,300000.0],["2021-08-04",146.68,151.78,145.6,150.06,858400.0],["2021-08-05",152.09,159.0,151.38,157.76,887100.0],["2021-08-06",156.68,157.9,152.05,155.54,585300.0],["2021-08-09",156.92,158.47,154.83,156.52,1459900.0],["2021-08-10",156.34,157.86,149.88,152.29,506700.0],["2021-08-11",152.31,154.02,148.4,151.14,336300.0],["2021-08-12",150.57,154.8,149.99,153.61,278300.0],["2021-08-13",154.08,156.01,152.73,153.93,416300.0],["2021-08-16",153.5,153.5,147.28,149.33,501400.0],["2021-08-17",148.24,150.06,145.78,148.64,488900.0],["2021-08-18",149.35,155.2,147.97,152.9,788900.0],["2021-08-19",151.9,154.13,150.61,152.44,543900.0],["2021-08-20",153.5,158.1,153.35,155.61,799900.0],["2021-08-23",157.21,159.84,155.68,157.29,935000.0],["2021-08-24",158.3,160.44,157.38,158.6,582300.0],["2021-08-25",158.86,160.44,155.78,157.93,1447500.0],["2021-08-26",158.03,161.58,150.1,153.15,1786200.0],["2021-08-27",153.27,156.71,153.27,155.31,773600.0],["2021-08-30",155.16,159.79,153.0,159.03,1052300.0],["2021-08-31",159.83,160.56,156.08,159.55,755400.0],["2021-09-01",159.28,163.65,158.76,161.37,672900.0],["2021-09-02",163.36,163.78,160.22,163.71,594700.0],["2021-09-03",164.1,172.9,163.75,171.49,1462000.0],["2021-09-07",171.23,172.5,169.3,170.78,783200.0],["2021-09-08",167.5,167.72,162.07,162.35,1923800.0],["2021-09-09",161.47,164.44,159.56,163.29,602000.0],["2021-09-10",163.55,163.55,159.11,159.66,477100.0],["2021-09-13",159.04,160.76,154.79,158.5,592800.0],["2021-09-14",158.85,162.54,158.65,160.11,415100.0],["2021-09-15",160.85,163.26,158.2,159.99,585100.0],["2021-09-16",159.74,164.41,159.47,164.29,446200.0],["2021-09-17",165.0,166.64,162.33,164.09,1252700.0],["2021-09-20",159.47,161.76,157.85,160.32,486100.0],["2021-09-21",162.62,164.94,161.07,163.18,513500.0],["2021-09-22",162.3,167.29,161.69,166.54,480300.0],["2021-09-23",168.03,168.57,164.36,166.99,467800.0],["2021-09-24",165.74,168.17,163.41,166.34,504500.0],["2021-09-27",164.25,165.68,160.41,163.58,885000.0],["2021-09-28",160.0,160.5,149.82,151.73,1076100.0],["2021-09-29",153.46,155.83,147.67,147.79,1195000.0],["2021-09-30",148.0,151.65,147.85,148.99,927600.0],["2021-10-01",150.02,151.93,149.5,151.06,474800.0],["2021-10-04",149.49,149.49,139.46,142.32,1241800.0],["2021-10-05",142.22,145.52,141.61,144.16,648700.0],["2021-10-06",142.4,148.51,142.09,147.53,609500.0],["2021-10-07",150.0,153.95,149.4,152.3,668800.0],["2021-10-08",152.86,155.42,150.04,155.19,1710800.0],["2021-10-11",154.6,162.0,152.63,159.28,950100.0],["2021-10-12",161.61,165.24,159.25,162.57,982100.0],["2021-10-13",164.18,169.5,164.18,168.66,679600.0],["2021-10-14",170.54,177.74,170.2,173.29,1101600.0],["2021-10-15",172.66,175.42,171.02,171.87,677700.0],["2021-10-18",171.01,172.42,169.67,170.0,594900.0],["2021-10-19",171.92,173.04,169.48,170.98,759200.0],["2021-10-20",172.53,172.53,166.5,168.73,536500.0],["2021-10-21",167.72,170.99,167.25,169.55,517500.0],["2021-10-22",169.26,170.86,166.49,168.9,437300.0],["2021-10-25",170.0,175.58,168.61,173.02,1916600.0],["2021-10-26",175.0,181.99,171.01,171.92,1072100.0],["2021-10-27",171.96,174.14,166.02,168.63,670900.0],["2021-10-28",168.99,171.68,164.66,171.65,634100.0],["2021-10-29",171.27,174.87,170.63,173.51,667500.0],["2021-11-01",175.0,175.66,172.21,173.83,560500.0],["2021-11-02",173.49,174.21,170.72,171.05,407500.0],["2021-11-03",172.0,172.0,167.36,169.42,660700.0],["2021-11-04",170.19,173.4,168.03,171.34,587900.0],["2021-11-05",174.07,174.97,166.28,167.97,619900.0],["2021-11-08",168.52,173.14,168.04,171.67,787000.0],["2021-11-09",173.84,185.14,173.25,183.71,1474400.0],["2021-11-10",182.01,184.05,172.94,174.09,1236100.0],["2021-11-11",178.17,178.17,173.47,174.75,696000.0],["2021-11-12",175.0,182.92,175.0,182.68,927000.0],["2021-11-15",183.87,189.84,180.4,182.47,1377200.0],["2021-11-16",181.31,188.3,181.31,186.78,796700.0],["2021-11-17",186.55,189.41,182.02,182.21,612600.0],["2021-11-18",182.12,185.63,178.91,179.48,512700.0],["2021-11-19",175.24,182.5,174.02,175.22,617100.0],["2021-11-22",175.57,177.16,154.62,160.11,1780100.0],["2021-11-23",156.98,161.23,151.11,153.82,1609100.0],["2021-11-24",151.51,157.37,147.63,156.75,1849800.0],["2021-11-26",156.37,159.7,152.51,153.82,421500.0],["2021-11-29",157.18,161.59,153.55,159.39,1833100.0],["2021-11-30",158.7,162.46,153.42,155.46,1056600.0],["2021-12-01",157.22,159.32,138.74,139.13,2349600.0],["2021-12-02",121.46,126.0,112.33,118.28,6565300.0],["2021-12-03",118.57,118.81,108.37,112.67,3302000.0],["2021-12-06",109.76,112.13,106.02,110.55,2555400.0],["2021-12-07",116.97,120.0,115.39,116.44,1653300.0],["2021-12-08",121.31,130.46,117.58,128.31,3098700.0],["2021-12-09",127.38,130.68,120.11,122.36,2013700.0],["2021-12-10",123.41,126.79,116.2,117.06,1269300.0],["2021-12-13",116.29,120.0,112.84,116.85,876200.0],["2021-12-14",113.47,114.89,110.11,113.79,1124900.0],["2021-12-15",114.59,118.86,111.94,118.37,1178800.0],["2021-12-16",119.66,123.5,112.74,114.28,2110700.0],["2021-12-17",111.1,118.89,110.0,117.66,1862500.0],["2021-12-20",114.57,120.36,112.31,115.64,1009700.0],["2021-12-21",116.87,123.23,116.34,122.56,946700.0],["2021-12-22",121.8,124.0,118.91,122.25,854200.0],["2021-12-23",123.16,125.99,120.63,123.98,694000.0],["2021-12-27",125.63,127.3,123.45,124.25,666500.0],["2021-12-28",125.23,125.87,122.26,122.34,668100.0],["2021-12-29",121.79,123.01,119.65,122.01,565700.0],["2021-12-30",122.53,126.45,121.21,124.78,914300.0],["2021-12-31",124.98,126.89,122.38,123.09,834200.0],["2022-01-03",122.83,124.25,116.8,119.57,1161100.0],["2022-01-04",118.43,119.29,110.12,116.27,1216000.0],["2022-01-05",113.33,114.95,106.71,108.42,1373300.0],["2022-01-06",104.03,110.78,103.03,108.79,1106300.0],["2022-01-07",108.25,113.89,106.37,108.22,1002300.0],["2022-01-10",105.5,112.56,103.42,112.01,1399900.0],["2022-01-11",112.01,115.81,109.34,114.1,1026900.0],["2022-01-12",115.03,118.23,110.43,111.04,886100.0],["2022-01-13",101.83,105.55,97.6,97.87,5026300.0],["2022-01-14",96.63,100.39,93.66,94.54,2800700.0],["2022-01-18",92.1,94.7,89.95,90.13,3599700.0],["2022-01-19",90.69,93.38,88.42,89.23,2546000.0],["2022-01-20",89.99,93.15,85.51,86.05,2595300.0],["2022-01-21",85.31,87.59,81.53,82.13,2603600.0],["2022-01-24",80.22,88.23,75.78,87.99,5010400.0],["2022-01-25",87.16,87.27,81.33,82.52,1372500.0],["2022-01-26",86.14,87.56,81.34,82.38,1848700.0],["2022-01-27",84.77,86.98,80.73,81.61,1676400.0],["2022-01-28",82.36,86.73,79.56,86.67,2132400.0],["2022-01-31",87.52,93.5,87.52,93.25,2131800.0],["2022-02-01",94.3,95.44,91.24,94.39,1245100.0],["2022-02-02",94.39,95.12,87.72,88.74,1575000.0],["2022-02-03",85.44,88.49,84.39,85.11,1074100.0],["2022-02-04",86.31,90.45,85.11,89.23,861000.0],["2022-02-07",88.69,95.04,88.53,89.92,670500.0],["2022-02-08",88.02,92.21,87.38,91.75,771200.0],["2022-02-09",93.09,94.98,91.21,94.85,753400.0],["2022-02-10",94.36,97.61,92.42,95.52,1814500.0],["2022-02-11",95.29,98.75,90.03,91.01,1034700.0],["2022-02-14",89.94,93.47,89.42,90.25,1214000.0],["2022-02-15",92.07,93.36,90.0,92.88,691900.0],["2022-02-16",92.08,92.34,89.0,91.52,869900.0],["2022-02-17",90.38,91.49,82.44,83.19,1548400.0],["2022-02-18",83.68,83.86,79.82,80.99,980100.0],["2022-02-22",79.34,82.3,77.82,79.43,1082400.0],["2022-02-23",79.92,81.04,75.56,76.17,970100.0],["2022-02-24",72.29,85.55,72.2,85.22,1909900.0],["2022-02-25",84.7,86.09,80.95,85.41,879400.0],["2022-02-28",86.21,89.33,84.77,86.65,1456300.0],["2022-03-01",86.91,90.11,84.94,85.84,861300.0],["2022-03-02",85.71,86.87,81.58,85.46,1315500.0],["2022-03-03",85.11,85.68,79.87,80.75,2092600.0],["2022-03-04",84.6,89.25,79.05,79.65,3467200.0],["2022-03-07",81.74,83.6,74.86,76.22,1488300.0],["2022-03-08",75.33,79.7,73.57,75.85,1009900.0],["2022-03-09",77.79,82.64,77.79,82.05,1044200.0],["2022-03-10",79.82,81.07,77.71,79.72,961400.0],["2022-03-11",80.08,80.94,71.8,72.02,1862700.0],["2022-03-14",71.59,73.64,66.39,67.07,1953300.0],["2022-03-15",66.77,71.9,66.43,70.07,1895900.0],["2022-03-16",72.25,79.12,72.25,77.36,2297100.0],["2022-03-17",76.2,83.0,76.0,82.72,1674000.0],["2022-03-18",82.25,86.17,82.25,85.8,1516700.0],["2022-03-21",85.85,89.53,84.14,86.21,1821700.0],["2022-03-22",85.58,94.55,85.58,93.36,1574400.0],["2022-03-23",91.2,95.48,88.32,92.49,1190600.0],["2022-03-24",92.59,94.34,89.61,92.54,991200.0],["2022-03-25",93.55,93.55,86.56,88.82,830000.0],["2022-03-28",89.22,90.87,87.01,89.8,1042800.0],["2022-03-29",92.06,94.13,90.32,93.66,1818100.0],["2022-03-30",92.88,93.45,89.68,90.54,880000.0],["2022-03-31",90.99,90.99,86.4,88.95,876600.0],["2022-04-01",89.09,92.31,88.95,92.26,1009200.0],["2022-04-04",93.39,96.12,92.43,96.03,942800.0],["2022-04-05",95.02,95.14,87.67,90.64,1226700.0],["2022-04-06",88.67,89.22,85.6,87.49,1210700.0],["2022-04-07",86.98,91.03,86.9,90.5,991900.0],["2022-04-08",88.92,90.54,87.07,88.0,869600.0],["2022-04-11",86.54,91.74,84.2,89.64,1716900.0],["2022-04-12",91.3,94.46,86.97,87.47,1147100.0],["2022-04-13",86.67,94.11,85.99,94.01,995600.0],["2022-04-14",93.33,93.33,89.65,90.0,1186700.0],["2022-04-18",89.01,89.66,85.86,89.19,875800.0],["2022-04-19",89.7,95.67,88.4,93.55,975700.0],["2022-04-20",93.6,93.82,88.22,88.38,1048500.0],["2022-04-21",89.87,92.29,82.32,82.73,1003100.0],["2022-04-22",83.38,85.3,78.96,79.5,1182900.0],["2022-04-25",80.08,83.69,79.02,83.23,1155600.0],["2022-04-26",82.91,83.58,78.98,79.09,768000.0],["2022-04-27",78.88,81.17,77.31,78.58,485300.0],["2022-04-28",79.68,81.64,77.0,81.07,968100.0],["2022-04-29",80.98,82.94,75.95,76.14,909700.0],["2022-05-02",75.7,77.75,74.37,77.37,1319300.0],["2022-05-03",76.68,78.46,72.86,73.63,1552600.0],["2022-05-04",74.09,75.59,68.81,75.18,3096500.0],["2022-05-05",73.65,74.2,66.14,67.91,2362400.0],["2022-05-06",66.98,67.47,62.3,65.18,2135900.0],["2022-05-09",63.45,65.0,56.9,57.36,2922400.0],["2022-05-10",60.94,60.95,55.32,57.5,1831900.0],["2022-05-11",56.44,58.42,52.92,53.01,1578800.0],["2022-05-12",52.36,57.1,50.74,55.53,2452400.0],["2022-05-13",57.49,64.44,57.49,63.92,2521800.0],["2022-05-16",62.74,64.08,57.65,58.28,1380400.0],["2022-05-17",60.08,61.74,55.52,58.9,918600.0],["2022-05-18",57.87,59.23,55.52,56.43,642400.0],["2022-05-19",56.35,62.06,56.34,59.87,1712300.0],["2022-05-20",60.98,62.14,57.28,60.0,1210300.0],["2022-05-23",59.35,61.2,57.81,59.47,844000.0],["2022-05-24",58.23,58.46,54.56,57.1,1222300.0],["2022-05-25",56.97,59.24,56.26,58.95,1077300.0],["2022-05-26",57.9,60.81,57.81,60.01,1183300.0],["2022-05-27",60.97,64.68,60.97,64.65,1299300.0],["2022-05-31",64.66,65.26,59.51,61.65,1628100.0],["2022-06-01",62.43,65.4,60.97,61.94,1937600.0],["2022-06-02",66.06,73.76,64.54,73.62,3069900.0],["2022-06-03",71.62,74.48,69.66,71.06,1477800.0],["2022-06-06",72.41,74.98,70.61,74.1,1670700.0],["2022-06-07",73.49,77.98,72.74,77.81,2213300.0],["2022-06-08",77.81,79.98,76.92,78.3,1984400.0],["2022-06-09",76.5,77.65,73.33,76.0,1565600.0],["2022-06-10",73.72,74.42,69.37,70.45,1318000.0],["2022-06-13",68.1,68.91,63.0,63.96,1348700.0],["2022-06-14",64.11,65.56,61.9,62.93,2281600.0],["2022-06-15",64.94,67.13,63.71,65.84,1374000.0],["2022-06-16",63.18,64.31,60.46,61.62,1006700.0],["2022-06-17",62.04,66.53,62.04,65.26,1685800.0],["2022-06-21",65.65,68.75,65.36,67.92,1047600.0],["2022-06-22",66.34,70.95,66.34,69.25,1965800.0],["2022-06-23",70.13,72.8,68.97,72.34,1853600.0],["2022-06-24",73.49,77.91,73.29,77.58,2181000.0],["2022-06-27",76.77,77.88,73.39,74.09,2482100.0],["2022-06-28",74.27,75.9,70.16,71.57,1738100.0],["2022-06-29",71.0,72.99,69.15,72.65,788900.0],["2022-06-30",71.42,71.42,66.07,67.67,2050700.0],["2022-07-01",68.47,71.9,67.05,71.21,1146500.0],["2022-07-05",70.56,76.61,69.5,75.59,1280800.0],["2022-07-06",75.79,77.45,73.97,75.49,1074500.0],["2022-07-07",77.03,79.93,75.5,79.52,1038400.0],["2022-07-08",78.0,81.58,76.86,78.89,955800.0],["2022-07-11",77.58,78.09,74.2,75.94,490100.0],["2022-07-12",76.43,78.44,69.44,69.48,1565700.0],["2022-07-13",67.35,72.46,66.66,71.16,929300.0],["2022-07-14",70.67,70.67,67.55,70.0,763400.0],["2022-07-15",71.15,72.62,69.5,72.06,765800.0],["2022-07-18",73.82,75.94,72.17,72.71,883300.0],["2022-07-19",75.02,75.43,72.34,75.02,606300.0],["2022-07-20",76.59,81.85,76.51,80.45,1333200.0],["2022-07-21",79.94,81.31,78.28,80.88,716300.0],["2022-07-22",81.22,82.91,75.74,76.38,582300.0],["2022-07-25",75.88,76.16,73.97,76.13,729400.0],["2022-07-26",75.66,75.86,71.98,73.26,918700.0],["2022-07-27",75.8,78.36,74.91,77.59,606700.0],["2022-07-28",76.72,79.73,75.31,79.09,682200.0],["2022-07-29",79.09,80.84,77.21,79.89,643700.0],["2022-08-01",78.64,82.57,77.0,80.75,1158300.0],["2022-08-02",79.0,82.84,79.0,81.89,563500.0],["2022-08-03",83.0,88.51,82.91,86.73,846600.0],["2022-08-04",86.0,86.95,82.72,86.79,957000.0],["2022-08-05",85.62,87.98,84.81,86.63,874100.0],["2022-08-08",87.01,90.64,86.63,87.8,600100.0],["2022-08-09",86.6,86.6,81.25,82.95,1560600.0],["2022-08-10",88.0,89.42,86.51,88.22,1189100.0],["2022-08-11",88.52,88.89,82.66,83.27,1237600.0],["2022-08-12",84.25,85.11,82.62,83.78,636800.0],["2022-08-15",83.18,85.67,82.69,84.94,445600.0],["2022-08-16",84.33,84.74,81.0,84.0,592700.0],["2022-08-17",82.06,82.26,79.68,80.6,646200.0],["2022-08-18",80.73,81.15,79.14,80.87,656400.0],["2022-08-19",79.81,80.65,76.39,79.97,1651900.0],["2022-08-22",78.01,80.33,76.67,79.96,1302400.0],["2022-08-23",79.58,82.31,79.2,80.75,1191600.0],["2022-08-24",82.32,84.48,81.48,83.12,1110900.0],["2022-08-25",85.48,85.48,82.66,84.98,1750600.0],["2022-08-26",80.5,85.5,79.8,82.96,2844100.0],["2022-08-29",81.02,87.18,81.02,84.44,1372200.0],["2022-08-30",85.69,87.29,81.98,84.72,1355000.0],["2022-08-31",86.09,88.6,83.26,83.91,1613600.0],["2022-09-01",81.81,82.35,78.1,81.4,2246000.0],["2022-09-02",83.17,84.0,80.76,81.74,1023400.0],["2022-09-06",81.6,82.69,78.88,79.04,1792600.0],["2022-09-07",79.39,83.75,79.28,83.58,2257400.0],["2022-09-08",82.4,85.74,81.75,84.87,1208700.0],["2022-09-09",86.32,91.13,86.04,90.04,3109000.0],["2022-09-12",90.36,91.3,88.52,90.81,1394600.0],["2022-09-13",85.09,85.65,82.92,83.19,1083100.0],["2022-09-14",82.88,86.5,80.94,86.3,1323800.0],["2022-09-15",84.57,87.86,83.6,84.13,1003600.0],["2022-09-16",82.08,83.45,80.5,81.88,1865700.0],["2022-09-19",80.48,83.72,79.48,83.5,1576600.0],["2022-09-20",83.73,83.73,76.51,77.02,2182000.0],["2022-09-21",77.58,79.45,75.28,75.44,1007100.0],["2022-09-22",74.68,76.35,70.71,70.79,1344000.0],["2022-09-23",68.43,70.1,66.99,68.1,1603400.0],["2022-09-26",68.0,70.0,66.96,67.62,928800.0],["2022-09-27",69.6,71.05,68.67,69.99,871600.0],["2022-09-28",70.06,73.48,69.91,73.07,856900.0],["2022-09-29",71.39,72.19,69.91,71.75,727600.0],["2022-09-30",71.09,74.21,70.92,71.74,920000.0],["2022-10-03",71.58,72.76,68.65,72.06,2213900.0],["2022-10-04",74.72,76.16,74.61,76.16,867000.0],["2022-10-05",74.2,75.09,71.76,74.78,1159700.0],["2022-10-06",74.67,76.64,73.71,76.11,838300.0],["2022-10-07",73.86,74.22,71.06,71.95,887200.0],["2022-10-10",72.19,72.19,66.72,66.78,878600.0],["2022-10-11",65.93,66.17,63.13,64.09,1664000.0],["2022-10-12",64.13,64.18,60.6,63.49,1845300.0],["2022-10-13",60.74,64.6,59.46,63.14,1755600.0],["2022-10-14",64.53,64.99,61.23,61.5,886200.0],["2022-10-17",63.73,65.64,62.9,64.1,922700.0],["2022-10-18",67.01,67.34,63.6,64.48,915800.0],["2022-10-19",63.5,64.11,61.38,61.93,1132100.0],["2022-10-20",62.21,65.15,62.21,63.15,880800.0],["2022-10-21",62.33,63.84,59.9,63.55,887900.0],["2022-10-24",64.03,64.17,60.56,63.58,3009800.0],["2022-10-25",64.7,67.6,64.7,67.2,1583200.0],["2022-10-26",65.0,68.41,64.42,64.68,878500.0],["2022-10-27",65.57,67.13,64.26,65.18,668100.0],["2022-10-28",63.95,64.61,61.85,64.07,801300.0],["2022-10-31",63.76,65.24,63.35,63.95,628900.0],["2022-11-01",65.67,66.9,62.76,62.96,855100.0],["2022-11-02",62.81,63.31,57.47,57.63,1671900.0],["2022-11-03",56.85,59.67,56.0,57.76,1062800.0],["2022-11-04",57.9,58.38,50.33,52.85,3241400.0],["2022-11-07",52.93,54.63,50.56,53.94,1834300.0],["2022-11-08",54.92,58.3,52.52,57.52,2073100.0],["2022-11-09",56.42,57.18,52.8,53.55,1824600.0],["2022-11-10",58.8,64.86,57.79,63.01,2636900.0],["2022-11-11",63.58,67.88,62.79,66.81,1485600.0],["2022-11-14",65.69,66.61,63.19,64.73,1687200.0],["2022-11-15",67.14,68.67,66.06,67.08,867500.0],["2022-11-16",65.7,66.91,62.35,63.02,915300.0],["2022-11-17",60.9,61.18,59.42,59.48,1047400.0],["2022-11-18",60.63,61.76,57.66,58.01,1501000.0],["2022-11-21",57.02,57.93,55.68,57.38,766500.0],["2022-11-22",57.44,57.6,55.21,57.26,880500.0],["2022-11-23",57.6,59.67,56.05,59.6,977000.0],["2022-11-25",59.32,59.5,58.16,58.88,366900.0],["2022-11-28",57.73,60.32,57.62,57.77,2277800.0],["2022-11-29",58.05,59.86,57.19,59.01,2686200.0],["2022-11-30",58.31,61.4,57.69,61.19,3919400.0],["2022-12-01",54.0,57.77,52.0,57.17,8162900.0],["2022-12-02",56.73,57.72,54.95,56.03,2649500.0],["2022-12-05",55.27,56.22,51.76,52.35,2335900.0],["2022-12-06",52.4,52.83,50.95,51.84,1579900.0],["2022-12-07",51.93,52.45,50.42,51.99,1018200.0],["2022-12-08",52.44,54.83,51.33,54.16,866100.0],["2022-12-09",53.93,54.45,52.97,53.48,905300.0],["2022-12-12",54.38,57.28,53.96,57.17,1275300.0],["2022-12-13",60.0,61.92,58.53,59.56,2008300.0],["2022-12-14",59.41,61.67,58.68,60.07,3702600.0],["2022-12-15",58.24,59.88,55.83,55.87,1229500.0],["2022-12-16",55.36,56.5,54.76,55.53,1497800.0],["2022-12-19",55.34,55.52,52.14,52.62,977500.0],["2022-12-20",51.68,54.25,51.25,53.14,1044200.0],["2022-12-21",53.18,54.57,52.05,53.57,547300.0],["2022-12-22",52.19,52.56,50.84,52.02,1158500.0],["2022-12-23",51.46,51.78,50.28,51.44,1434500.0],["2022-12-27",50.79,50.97,49.05,49.41,1215400.0],["2022-12-28",49.11,49.95,48.64,49.3,750700.0],["2022-12-29",49.94,52.0,49.49,51.62,845100.0],["2022-12-30",50.34,51.57,50.0,51.5,684800.0],["2023-01-03",52.74,53.47,49.08,50.16,1371300.0],["2023-01-04",50.8,50.95,49.35,50.79,1146800.0],["2023-01-05",49.71,50.13,47.66,48.27,1376900.0],["2023-01-06",48.53,48.64,46.18,47.94,1316700.0],["2023-01-09",48.92,51.69,48.92,50.5,1655100.0],["2023-01-10",49.59,50.73,48.6,50.5,704200.0],["2023-01-11",51.06,52.44,50.21,51.66,840500.0],["2023-01-12",51.84,51.9,49.82,51.29,850600.0],["2023-01-13",50.19,51.63,49.95,51.21,1416100.0],["2023-01-17",50.86,53.18,50.01,52.52,2042800.0],["2023-01-18",53.66,54.55,51.14,51.33,760900.0],["2023-01-19",50.45,51.55,49.02,50.85,1536500.0],["2023-01-20",51.38,55.16,51.03,55.12,1277700.0],["2023-01-23",55.36,57.5,55.25,57.31,2107400.0],["2023-01-24",56.82,58.25,54.11,54.88,1647900.0],["2023-01-25",53.06,55.98,51.39,54.92,1355000.0],["2023-01-26",56.46,57.75,55.06,57.28,1411900.0],["2023-01-27",56.41,59.7,56.15,59.35,1044100.0],["2023-01-30",58.18,59.01,56.45,57.9,2285600.0],["2023-01-31",58.19,59.54,57.99,58.84,1989200.0],["2023-02-01",59.24,64.57,58.75,63.39,1922300.0],["2023-02-02",65.17,67.06,64.26,65.1,2459400.0],["2023-02-03",61.85,63.54,60.72,61.3,1915200.0],["2023-02-06",60.16,62.14,60.16,60.91,1422500.0],["2023-02-07",61.01,63.38,59.83,62.89,744900.0],["2023-02-08",63.44,64.42,62.43,62.64,791700.0],["2023-02-09",64.13,64.57,61.74,62.06,759100.0],["2023-02-10",61.02,61.49,58.91,59.31,831900.0],["2023-02-13",60.05,61.67,59.61,61.25,704300.0],["2023-02-14",60.25,63.67,60.05,62.24,1333400.0],["2023-02-15",62.87,64.27,62.14,63.8,1005400.0],["2023-02-16",61.94,63.35,60.85,61.26,951600.0],["2023-02-17",60.76,60.76,58.87,60.4,644500.0],["2023-02-21",58.78,59.75,58.18,58.71,533100.0],["2023-02-22",59.35,60.88,59.01,60.4,689700.0],["2023-02-23",61.34,61.78,59.51,60.48,608600.0],["2023-02-24",58.24,60.27,57.58,58.12,858100.0],["2023-02-27",58.7,59.28,57.78,58.08,951700.0],["2023-02-28",58.05,60.07,57.8,59.02,980200.0],["2023-03-01",58.75,59.0,57.22,57.73,1224700.0],["2023-03-02",56.78,58.47,56.4,58.41,1868200.0],["2023-03-03",63.27,67.02,61.47,63.93,3895700.0],["2023-03-06",64.34,66.5,61.75,62.36,1590800.0],["2023-03-07",61.99,63.36,60.69,61.35,1143000.0],["2023-03-08",61.35,62.04,59.58,60.01,722200.0],["2023-03-09",59.62,59.87,56.05,56.26,1322200.0],["2023-03-10",55.66,55.99,51.89,53.09,1807100.0],["2023-03-13",52.41,55.8,50.21,55.17,1589200.0],["2023-03-14",56.31,56.92,54.55,55.12,1157800.0],["2023-03-15",54.7,55.89,54.19,55.22,954600.0],["2023-03-16",55.5,56.52,55.08,56.3,710500.0],["2023-03-17",56.26,56.65,54.12,54.9,932200.0],["2023-03-20",54.38,55.26,53.59,55.17,874600.0],["2023-03-21",55.46,57.88,55.32,57.37,779600.0],["2023-03-22",57.33,57.41,54.84,54.84,442900.0],["2023-03-23",55.81,56.96,55.03,55.88,437500.0],["2023-03-24",55.66,56.3,54.53,55.12,557000.0],["2023-03-27",55.75,56.29,55.0,55.4,505200.0],["2023-03-28",55.39,55.67,54.49,55.29,740600.0],["2023-03-29",55.78,56.48,55.35,56.16,642200.0],["2023-03-30",56.88,57.3,55.73,56.09,486900.0],["2023-03-31",56.46,58.38,56.1,57.9,1163700.0],["2023-04-03",57.04,57.42,55.71,56.7,835700.0],["2023-04-04",57.26,57.4,55.64,56.19,623100.0],["2023-04-05",55.69,55.78,52.3,53.61,1012000.0],["2023-04-06",53.1,54.67,52.55,54.66,775000.0],["2023-04-10",53.84,54.92,52.82,54.64,666100.0],["2023-04-11",54.16,55.4,54.05,55.07,764100.0],["2023-04-12",56.42,56.58,54.35,54.99,846800.0],["2023-04-13",55.87,59.15,55.16,59.0,1077100.0],["2023-04-14",58.41,60.02,57.98,59.68,1146900.0],["2023-04-17",59.55,60.38,59.15,60.23,695500.0],["2023-04-18",61.0,62.92,60.88,62.85,1024100.0],["2023-04-19",62.15,63.86,61.79,63.3,1129900.0],["2023-04-20",62.22,62.74,59.56,59.99,1082000.0],["2023-04-21",60.24,60.93,59.52,60.29,607000.0],["2023-04-24",60.27,60.77,58.13,58.39,563300.0],["2023-04-25",57.54,57.66,56.03,56.17,968400.0],["2023-04-26",57.52,59.94,57.33,58.61,1000300.0],["2023-04-27",59.31,59.31,57.22,58.85,693000.0],["2023-04-28",57.46,58.26,55.73,57.25,679900.0],["2023-05-01",56.6,56.97,56.07,56.46,809600.0],["2023-05-02",56.5,56.94,54.62,54.97,954500.0],["2023-05-03",54.61,55.79,54.06,54.1,1206400.0],["2023-05-04",55.03,56.83,54.55,56.72,1186800.0],["2023-05-05",57.68,59.0,56.64,56.67,640900.0],["2023-05-08",57.33,58.64,56.85,57.5,794200.0],["2023-05-09",56.89,58.59,56.89,58.46,495100.0],["2023-05-10",59.58,61.2,59.52,59.78,792900.0],["2023-05-11",59.4,59.48,58.53,58.93,619400.0],["2023-05-12",58.67,59.22,57.45,58.45,980000.0],["2023-05-15",58.46,62.03,58.04,61.3,989600.0],["2023-05-16",60.38,61.13,60.1,60.64,632700.0],["2023-05-17",61.16,63.71,61.16,63.62,1204000.0],["2023-05-18",64.34,66.24,63.96,65.57,2253100.0],["2023-05-19",65.21,65.74,63.81,64.81,702000.0],["2023-05-22",64.63,66.35,64.25,65.71,637700.0],["2023-05-23",65.38,69.19,65.38,66.81,1397200.0],["2023-05-24",65.86,67.1,65.55,66.68,671900.0],["2023-05-25",67.89,68.94,65.89,66.67,1059800.0],["2023-05-26",66.7,69.97,66.7,69.1,1032200.0],["2023-05-30",70.7,72.83,69.53,72.34,2515300.0],["2023-05-31",72.0,73.58,71.24,72.82,1673400.0],["2023-06-01",71.63,72.67,69.77,71.66,2188900.0],["2023-06-02",69.05,74.78,69.05,72.29,4226800.0],["2023-06-05",72.68,73.17,70.14,72.83,1204700.0],["2023-06-06",72.4,73.42,71.05,71.44,1716400.0],["2023-06-07",71.48,71.72,67.14,67.6,1871500.0],["2023-06-08",67.27,69.4,66.87,68.44,1178400.0],["2023-06-09",69.18,72.74,68.62,70.68,2312200.0],["2023-06-12",70.97,71.12,69.22,71.06,1409300.0],["2023-06-13",71.56,72.3,70.11,71.11,2058200.0],["2023-06-14",70.56,71.36,69.34,70.15,1078800.0],["2023-06-15",69.49,70.0,68.07,69.46,3179900.0],["2023-06-16",69.21,69.51,66.07,66.39,1608400.0],["2023-06-20",65.52,66.19,64.5,65.65,1375200.0],["2023-06-21",65.53,65.9,63.39,63.96,983600.0],["2023-06-22",63.38,64.52,62.52,63.32,1375800.0],["2023-06-23",62.05,62.66,61.58,62.3,1742900.0],["2023-06-26",61.73,62.66,61.4,61.75,1270700.0],["2023-06-27",62.5,64.0,61.89,63.65,1118200.0],["2023-06-28",63.32,66.04,63.21,65.16,1214600.0],["2023-06-29",65.23,65.79,63.61,64.09,578500.0],["2023-06-30",64.28,64.83,63.89,64.12,711800.0],["2023-07-03",64.2,65.21,63.59,64.65,443500.0],["2023-07-05",64.2,65.0,63.87,64.68,1427600.0],["2023-07-06",63.51,63.51,61.65,62.64,1045100.0],["2023-07-07",62.94,65.24,62.67,64.32,945700.0],["2023-07-10",64.1,66.92,63.89,66.92,1124100.0],["2023-07-11",67.41,69.78,66.95,69.53,1376300.0],["2023-07-12",71.49,72.58,70.32,70.77,1602800.0],["2023-07-13",71.63,72.19,69.44,71.08,1287500.0],["2023-07-14",71.12,71.57,69.24,69.86,681600.0],["2023-07-17",69.08,70.99,68.97,69.2,1818000.0],["2023-07-18",69.12,69.45,67.15,67.79,1620000.0],["2023-07-19",68.52,69.82,67.78,68.12,791000.0],["2023-07-20",67.0,67.32,64.72,64.98,1432200.0],["2023-07-21",65.75,66.12,63.77,63.86,938100.0],["2023-07-24",64.26,64.48,63.0,63.44,1024600.0],["2023-07-25",63.99,65.2,63.54,64.51,1592900.0],["2023-07-26",64.12,64.88,63.57,63.84,1530300.0],["2023-07-27",65.21,65.34,62.98,63.26,633200.0],["2023-07-28",64.53,65.73,63.76,64.46,545600.0],["2023-07-31",66.0,68.19,65.91,66.45,917300.0],["2023-08-01",65.97,66.82,65.13,66.7,849800.0],["2023-08-02",65.26,65.49,60.94,61.67,1035500.0],["2023-08-03",61.51,62.86,61.01,62.46,927200.0],["2023-08-04",65.76,66.72,63.07,63.51,1425100.0],["2023-08-07",63.16,63.42,60.9,62.41,725700.0],["2023-08-08",60.0,60.48,58.77,59.49,1097100.0],["2023-08-09",59.49,59.49,58.23,58.75,819300.0],["2023-08-10",59.68,60.19,58.61,59.53,776300.0],["2023-08-11",58.93,59.79,58.93,59.44,621500.0],["2023-08-14",58.82,61.74,58.73,61.3,752600.0],["2023-08-15",60.85,63.2,60.42,62.37,1667600.0],["2023-08-16",61.49,62.81,61.2,61.54,1113400.0],["2023-08-17",61.58,62.05,59.06,60.27,1109300.0],["2023-08-18",59.38,60.47,59.0,60.02,813200.0],["2023-08-21",60.12,61.19,59.92,60.52,701200.0],["2023-08-22",61.06,61.46,60.05,60.41,747000.0],["2023-08-23",60.4,61.51,60.04,60.89,1182100.0],["2023-08-24",61.8,62.0,59.32,59.38,537800.0],["2023-08-25",58.97,60.51,58.59,60.03,528100.0],["2023-08-28",60.31,60.67,57.77,57.91,1066800.0],["2023-08-29",57.69,60.38,57.38,59.69,1136400.0],["2023-08-30",59.55,61.07,59.3,60.76,607300.0],["2023-08-31",61.1,62.73,60.86,61.88,1603300.0],["2023-09-01",72.72,76.26,71.27,74.27,5753700.0],["2023-09-05",73.35,76.3,72.03,75.02,2099400.0],["2023-09-06",74.95,79.87,74.48,79.21,2358300.0],["2023-09-07",77.65,79.41,77.5,78.58,1137500.0],["2023-09-08",79.14,79.97,77.87,77.89,789600.0],["2023-09-11",78.01,79.83,76.75,79.68,1126700.0],["2023-09-12",78.25,80.13,78.06,79.45,1147400.0],["2023-09-13",79.26,79.5,77.9,78.58,878100.0],["2023-09-14",78.54,79.33,78.09,78.59,797100.0],["2023-09-15",77.28,78.51,77.06,78.29,953800.0],["2023-09-18",77.39,78.45,76.82,78.09,665100.0],["2023-09-19",77.75,78.0,76.61,77.05,751000.0],["2023-09-20",77.03,77.66,76.25,76.39,601300.0],["2023-09-21",78.24,79.2,76.77,77.78,1235200.0],["2023-09-22",78.97,80.28,77.58,79.56,1046500.0],["2023-09-25",78.75,82.33,78.29,80.38,1481100.0],["2023-09-26",80.7,82.84,79.01,79.07,1343500.0],["2023-09-27",79.51,81.21,79.12,81.18,909500.0],["2023-09-28",80.12,80.68,78.47,79.07,1434800.0],["2023-09-29",80.05,82.28,80.0,81.24,2182200.0],["2023-10-02",81.27,82.39,80.75,80.95,1098800.0],["2023-10-03",79.9,81.69,78.94,79.51,1363100.0],["2023-10-04",79.25,79.96,75.14,75.95,2287300.0],["2023-10-05",75.82,76.73,74.16,76.13,1356200.0],["2023-10-06",75.43,81.19,75.43,81.01,2275200.0],["2023-10-09",80.0,82.38,79.91,81.78,997900.0],["2023-10-10",81.98,82.48,80.31,80.38,1047700.0],["2023-10-11",80.84,82.06,80.01,82.0,1120600.0],["2023-10-12",81.41,83.35,79.33,80.52,1266300.0],["2023-10-13",80.71,81.02,78.9,78.97,1046200.0],["2023-10-16",78.83,80.14,77.45,79.05,1332500.0],["2023-10-17",78.41,81.98,78.1,80.64,890000.0],["2023-10-18",83.53,83.96,81.08,81.82,2654900.0],["2023-10-19",82.49,84.04,81.85,82.2,1897900.0],["2023-10-20",81.98,82.47,78.58,79.62,1202900.0],["2023-10-23",78.62,80.75,78.01,79.0,878400.0],["2023-10-24",80.11,81.56,79.72,80.8,926500.0],["2023-10-25",80.55,81.01,75.39,75.53,1080000.0],["2023-10-26",75.76,76.19,73.98,74.98,1232400.0],["2023-10-27",75.97,76.66,75.15,75.5,826000.0],["2023-10-30",76.0,76.2,74.36,74.52,1510100.0],["2023-10-31",74.62,76.19,73.61,75.04,869200.0],["2023-11-01",74.9,75.49,73.84,74.48,1562000.0],["2023-11-02",76.54,76.97,70.73,70.87,2100500.0],["2023-11-03",70.44,72.86,70.25,72.33,2075400.0],["2023-11-06",72.95,73.29,69.66,71.25,1235500.0],["2023-11-07",75.14,77.07,73.33,75.9,2507100.0],["2023-11-08",75.76,76.25,73.94,74.8,940200.0],["2023-11-09",75.16,75.52,73.4,73.5,929700.0],["2023-11-10",73.29,76.44,73.0,76.2,575400.0],["2023-11-13",76.8,77.23,74.42,74.88,835800.0],["2023-11-14",76.74,78.34,76.34,78.23,809900.0],["2023-11-15",78.39,79.21,75.86,75.95,994700.0],["2023-11-16",75.79,76.4,73.2,73.57,1017200.0],["2023-11-17",74.0,75.85,73.22,75.14,1416200.0],["2023-11-20",75.39,77.56,75.12,77.06,787300.0],["2023-11-21",75.73,78.16,75.51,77.47,1215600.0],["2023-11-22",77.87,78.41,76.53,77.25,865000.0],["2023-11-24",76.9,77.77,76.65,77.45,342200.0],["2023-11-27",77.32,78.63,76.13,76.14,1098700.0],["2023-11-28",75.72,78.24,74.99,77.9,1028400.0],["2023-11-29",79.21,81.31,79.11,79.64,1419000.0],["2023-11-30",80.79,81.66,79.22,80.36,3164100.0],["2023-12-01",98.24,111.75,97.78,110.2,12243800.0],["2023-12-04",109.22,115.5,107.7,110.51,3997300.0],["2023-12-05",110.11,115.76,108.81,115.63,3102700.0],["2023-12-06",115.13,115.99,112.09,112.8,2363200.0],["2023-12-07",113.8,114.56,112.13,113.19,1392300.0],["2023-12-08",112.74,118.24,112.49,115.81,2501400.0],["2023-12-11",115.0,117.33,113.96,117.23,1536900.0],["2023-12-12",116.0,117.93,115.18,116.35,1016500.0],["2023-12-13",115.86,117.69,114.44,116.52,912100.0],["2023-12-14",117.0,117.52,112.25,113.82,1790000.0],["2023-12-15",114.8,115.52,111.25,112.73,1892600.0],["2023-12-18",111.66,114.74,111.3,114.01,948500.0],["2023-12-19",114.66,115.0,112.17,113.05,749700.0],["2023-12-20",111.67,113.14,109.48,110.17,1051200.0],["2023-12-21",110.58,113.52,109.3,113.35,1403500.0],["2023-12-22",114.0,115.32,111.32,112.85,974800.0],["2023-12-26",113.0,114.67,112.23,114.58,1047800.0],["2023-12-27",115.0,117.39,112.97,113.36,941700.0],["2023-12-28",113.44,115.14,112.65,113.97,789700.0],["2023-12-29",113.1,113.94,111.82,112.7,764900.0],["2024-01-02",111.83,111.83,106.04,106.54,1678600.0],["2024-01-03",104.61,106.6,102.81,105.65,1160900.0],["2024-01-04",104.45,105.55,102.93,103.34,866100.0],["2024-01-05",103.4,105.21,103.15,104.1,822900.0],["2024-01-08",105.11,109.05,104.37,108.69,1186400.0],["2024-01-09",108.06,109.8,107.76,108.61,679700.0],["2024-01-10",109.07,109.07,106.33,108.04,861000.0],["2024-01-11",109.78,114.53,108.9,112.29,2105400.0],["2024-01-12",109.41,114.07,109.31,111.94,1016400.0],["2024-01-16",111.7,116.85,110.61,116.58,2241800.0],["2024-01-17",115.66,116.61,111.39,116.16,2252700.0],["2024-01-18",118.0,120.91,115.3,118.25,2670000.0],["2024-01-19",118.9,121.63,118.06,120.33,2314900.0],["2024-01-22",122.74,124.75,120.75,123.22,1892700.0],["2024-01-23",122.99,123.32,120.51,122.23,1213300.0],["2024-01-24",123.25,125.83,118.88,119.42,1277200.0],["2024-01-25",119.99,120.69,117.04,118.12,1368300.0],["2024-01-26",117.64,119.17,115.76,117.64,1149500.0],["2024-01-29",118.3,123.2,118.0,123.18,960400.0],["2024-01-30",122.69,123.0,119.9,121.55,882000.0],["2024-01-31",120.03,120.82,116.81,117.06,944800.0],["2024-02-01",117.0,119.27,116.36,118.66,1008700.0],["2024-02-02",120.52,125.23,120.25,124.6,1789300.0],["2024-02-05",124.13,126.97,120.31,122.26,860900.0],["2024-02-06",123.46,123.98,119.11,122.23,774600.0],["2024-02-07",123.27,126.54,122.24,125.5,914700.0],["2024-02-08",125.39,128.48,124.29,126.54,1102700.0],["2024-02-09",129.0,131.71,128.0,130.39,1147100.0],["2024-02-12",129.75,130.0,126.42,127.68,1245600.0],["2024-02-13",121.05,125.87,117.0,122.55,1715300.0],["2024-02-14",124.55,126.81,120.71,126.6,1535000.0],["2024-02-15",132.85,133.59,130.0,132.52,1362300.0],["2024-02-16",131.92,133.19,129.01,130.27,828300.0],["2024-02-20",129.48,130.69,123.54,125.38,1402800.0],["2024-02-21",121.55,122.67,117.6,121.28,1173900.0],["2024-02-22",126.82,127.97,124.34,127.56,1084300.0],["2024-02-23",128.92,131.48,127.73,129.62,1032700.0],["2024-02-26",130.81,132.9,128.22,130.7,1061500.0],["2024-02-27",132.05,133.25,130.46,131.21,1118500.0],["2024-02-28",129.96,131.98,128.75,129.71,949000.0],["2024-02-29",129.0,136.06,129.0,133.81,3402200.0],["2024-03-01",115.96,119.97,112.4,117.01,6810100.0],["2024-03-04",116.69,117.9,107.63,108.4,3118800.0],["2024-03-05",106.84,109.39,105.27,108.4,2217500.0],["2024-03-06",110.25,111.38,107.24,108.35,1612500.0],["2024-03-07",108.84,108.92,104.11,106.8,2728700.0],["2024-03-08",107.31,109.72,105.06,105.73,1104300.0],["2024-03-11",105.1,105.25,101.77,103.86,1819400.0],["2024-03-12",104.42,107.18,103.5,105.91,1157700.0],["2024-03-13",105.26,107.14,104.93,106.23,947800.0],["2024-03-14",104.49,105.99,102.82,103.06,867100.0],["2024-03-15",103.06,103.08,100.28,101.08,1589000.0],["2024-03-18",100.0,102.9,99.09,101.6,1397700.0],["2024-03-19",100.37,101.97,99.03,101.84,1645100.0],["2024-03-20",102.79,103.72,100.67,103.48,1308500.0],["2024-03-21",104.28,105.24,100.18,100.93,1644000.0],["2024-03-22",101.1,102.81,99.97,102.38,944200.0],["2024-03-25",100.98,102.25,100.66,101.05,849500.0],["2024-03-26",102.0,102.04,100.39,100.45,608700.0],["2024-03-27",98.9,100.82,97.9,100.13,1486700.0],["2024-03-28",99.99,102.41,99.61,100.24,1183800.0],["2024-04-01",100.09,101.61,99.8,100.56,994300.0],["2024-04-02",98.1,98.48,96.01,97.98,886200.0],["2024-04-03",97.46,98.32,96.57,97.61,1063500.0],["2024-04-04",99.16,100.36,97.45,97.63,860100.0],["2024-04-05",97.77,98.72,96.8,97.44,1007200.0],["2024-04-08",97.92,98.58,96.58,98.31,586400.0],["2024-04-09",98.63,99.13,97.43,98.71,979300.0],["2024-04-10",97.0,98.61,96.4,98.23,492500.0],["2024-04-11",98.96,99.87,98.29,99.85,919300.0],["2024-04-12",99.41,100.57,97.02,97.24,1293300.0],["2024-04-15",96.66,97.19,94.79,94.85,1253400.0],["2024-04-16",94.8,95.73,94.14,95.18,1195700.0],["2024-04-17",95.67,95.84,94.25,94.61,839700.0],["2024-04-18",95.0,96.0,93.33,95.31,666700.0],["2024-04-19",94.97,97.9,94.92,96.19,1566700.0],["2024-04-22",97.01,98.43,94.61,98.36,1135600.0],["2024-04-23",98.29,103.23,98.29,102.54,1894800.0],["2024-04-24",103.74,104.97,102.34,103.71,1580900.0],["2024-04-25",101.79,104.83,100.72,104.79,945000.0],["2024-04-26",105.0,108.72,105.0,107.43,1067000.0],["2024-04-29",108.35,108.41,103.62,103.92,1182500.0],["2024-04-30",103.25,104.89,102.2,102.22,1167000.0],["2024-05-01",103.25,108.07,102.64,105.75,1113900.0],["2024-05-02",107.11,107.68,103.9,106.1,1156100.0],["2024-05-03",107.69,107.94,105.51,105.66,690200.0],["2024-05-06",105.91,107.88,105.82,107.29,682300.0],["2024-05-07",105.46,107.58,103.43,106.95,1069300.0],["2024-05-08",105.72,106.37,105.0,105.65,574100.0],["2024-05-09",105.99,106.57,104.93,104.99,572300.0],["2024-05-10",105.8,106.6,104.65,106.05,708600.0],["2024-05-13",106.65,107.63,105.6,107.4,580700.0],["2024-05-14",107.12,110.0,107.06,109.31,1178900.0],["2024-05-15",110.25,111.65,108.06,111.23,727600.0],["2024-05-16",111.12,111.58,108.18,108.21,997700.0],["2024-05-17",108.25,110.18,107.62,110.08,1084100.0],["2024-05-20",110.0,111.24,108.52,110.66,740200.0],["2024-05-21",110.25,111.22,108.49,109.4,602800.0],["2024-05-22",110.85,111.62,107.63,107.86,734500.0],["2024-05-23",109.59,109.59,105.8,106.05,1272200.0],["2024-05-24",106.04,106.04,103.59,104.95,863700.0],["2024-05-28",104.52,104.52,99.51,100.13,1652200.0],["2024-05-29",98.88,102.53,98.62,102.3,1462600.0],["2024-05-30",100.0,100.01,92.96,93.18,3259500.0],["2024-05-31",107.0,107.0,100.51,104.05,4330900.0],["2024-06-03",103.97,105.22,98.78,102.79,2330300.0],["2024-06-04",104.29,104.66,99.83,102.97,2269500.0],["2024-06-05",104.0,107.77,103.44,107.21,1488500.0],["2024-06-06",107.48,113.73,107.48,113.11,2486500.0],["2024-06-07",113.0,113.07,110.05,111.95,960300.0],["2024-06-10",111.26,113.07,108.6,112.77,1315800.0],["2024-06-11",112.65,112.65,110.09,111.57,1428900.0],["2024-06-12",113.69,116.88,112.23,114.64,1500600.0],["2024-06-13",116.49,116.49,112.36,112.53,1130600.0],["2024-06-14",112.17,115.0,112.06,114.18,860700.0],["2024-06-17",113.91,114.5,110.62,112.34,573300.0],["2024-06-18",111.6,111.65,109.84,109.97,892600.0],["2024-06-20",109.93,111.12,107.06,108.99,901400.0],["2024-06-21",108.45,108.89,106.75,108.84,1655100.0],["2024-06-24",107.98,110.64,106.96,108.98,1287000.0],["2024-06-25",108.86,109.73,107.1,108.95,885500.0],["2024-06-26",108.97,111.39,108.43,110.04,860500.0],["2024-06-27",109.54,115.95,109.48,114.76,1115500.0],["2024-06-28",114.94,116.02,113.55,113.91,1338200.0],["2024-07-01",114.3,115.57,112.34,115.48,1377300.0],["2024-07-02",115.66,116.44,113.51,114.67,1246800.0],["2024-07-03",114.45,116.08,114.45,115.88,428900.0],["2024-07-05",115.78,117.24,114.39,114.87,918100.0],["2024-07-08",116.83,118.0,113.94,115.72,1081000.0],["2024-07-09",115.22,115.97,111.79,112.38,1099800.0],["2024-07-10",113.04,116.13,111.4,115.35,1361900.0],["2024-07-11",116.32,120.79,115.61,120.61,1911100.0],["2024-07-12",120.75,123.58,120.16,122.27,1325500.0],["2024-07-15",123.5,123.96,118.05,118.42,1100400.0],["2024-07-16",119.49,121.05,118.25,118.38,974200.0],["2024-07-17",116.55,117.7,114.6,115.53,794800.0],["2024-07-18",115.55,116.74,110.67,111.28,908900.0],["2024-07-19",111.08,113.14,110.61,111.84,546100.0],["2024-07-22",112.3,114.2,111.54,113.37,872200.0],["2024-07-23",113.79,118.05,113.44,117.39,1312500.0],["2024-07-24",116.16,116.48,110.22,110.42,705700.0],["2024-07-25",111.58,114.95,108.56,113.63,1155100.0],["2024-07-26",115.11,115.62,112.52,112.67,571500.0],["2024-07-29",113.48,114.57,112.24,112.31,583400.0],["2024-07-30",112.61,114.24,104.86,106.52,2269100.0],["2024-07-31",108.44,111.06,106.24,109.67,1133500.0],["2024-08-01",108.61,110.67,106.32,107.18,987600.0],["2024-08-02",103.0,103.0,98.51,102.12,1053900.0],["2024-08-05",96.89,101.3,96.56,100.0,1257200.0],["2024-08-06",101.89,103.39,100.6,101.53,670300.0],["2024-08-07",103.94,108.08,100.99,101.11,717800.0],["2024-08-08",103.18,105.23,100.37,104.93,659800.0],["2024-08-09",105.03,105.44,103.22,104.96,556500.0],["2024-08-12",105.54,105.85,102.43,102.77,939700.0],["2024-08-13",103.31,107.79,102.75,107.16,684200.0],["2024-08-14",107.31,108.11,103.49,105.57,899200.0],["2024-08-15",107.01,110.44,106.51,108.79,791700.0],["2024-08-16",108.38,109.64,107.48,108.81,478400.0],["2024-08-19",109.19,111.15,108.05,110.94,960300.0],["2024-08-20",111.14,111.52,109.42,110.39,565000.0],["2024-08-21",110.61,110.83,107.8,110.08,636900.0],["2024-08-22",107.9,109.37,105.42,105.57,665300.0],["2024-08-23",106.52,106.87,104.05,105.66,1131000.0],["2024-08-26",108.5,110.49,106.97,107.47,674100.0],["2024-08-27",106.52,107.43,105.04,105.54,709600.0],["2024-08-28",105.39,105.39,102.35,102.98,883600.0],["2024-08-29",106.94,107.66,102.76,103.64,2494500.0],["2024-08-30",79.22,80.77,73.68,76.19,11701700.0],["2024-09-03",75.5,77.69,72.71,73.25,4029700.0],["2024-09-04",74.0,75.9,72.56,73.34,2743700.0],["2024-09-05",71.35,73.42,71.12,72.52,3003500.0],["2024-09-06",72.79,72.8,70.09,70.14,2246900.0],["2024-09-09",69.41,71.88,69.0,71.1,2624200.0],["2024-09-10",70.52,73.02,70.52,72.09,1286600.0],["2024-09-11",72.14,74.72,71.28,74.46,1446100.0],["2024-09-12",74.46,75.16,73.47,73.82,1531800.0],["2024-09-13",74.0,75.86,73.85,75.24,1207300.0],["2024-09-16",75.18,76.8,74.15,75.8,920700.0],["2024-09-17",76.42,77.57,75.08,75.16,929000.0],["2024-09-18",75.24,76.56,74.47,74.92,734000.0],["2024-09-19",77.25,78.49,76.13,76.3,945400.0],["2024-09-20",76.19,76.89,75.45,76.39,1265400.0],["2024-09-23",76.69,77.36,76.03,77.04,689200.0],["2024-09-24",77.5,78.3,76.21,78.19,809800.0],["2024-09-25",77.92,78.87,77.27,78.32,1057500.0],["2024-09-26",79.31,79.37,77.27,77.54,936400.0],["2024-09-27",79.0,79.0,76.81,77.35,703100.0],["2024-09-30",77.0,77.49,75.82,76.76,991600.0],["2024-10-01",77.02,77.02,74.16,75.01,1380500.0],["2024-10-02",75.3,76.6,74.14,76.49,1609400.0],["2024-10-03",75.82,76.27,74.85,76.2,912600.0],["2024-10-04",78.07,79.44,77.11,79.01,932100.0],["2024-10-07",80.0,80.0,77.07,77.14,968800.0],["2024-10-08",77.33,77.85,76.29,76.51,872000.0],["2024-10-09",77.25,80.07,76.95,79.87,1413900.0],["2024-10-10",78.68,82.71,78.68,82.03,1037600.0],["2024-10-11",81.48,84.03,81.2,83.0,1792300.0],["2024-10-14",85.77,87.16,82.53,83.12,1469400.0],["2024-10-15",83.34,83.74,82.12,82.18,859000.0],["2024-10-16",82.21,83.09,80.93,81.97,766800.0],["2024-10-17",82.26,83.37,82.05,82.31,1296900.0],["2024-10-18",82.38,83.0,81.42,81.57,1189000.0],["2024-10-21",81.47,82.15,80.25,80.45,909500.0],["2024-10-22",80.41,80.55,79.34,79.42,903500.0],["2024-10-23",79.38,79.42,77.28,77.61,901000.0],["2024-10-24",78.25,78.91,77.97,78.4,906800.0],["2024-10-25",78.75,80.24,78.51,79.35,608400.0],["2024-10-28",80.0,80.59,79.24,79.52,734600.0],["2024-10-29",80.01,81.49,79.58,80.98,402900.0],["2024-10-30",81.06,83.03,80.97,80.98,691100.0],["2024-10-31",80.65,81.44,79.46,80.23,596600.0],["2024-11-01",80.82,81.43,80.0,80.84,635100.0],["2024-11-04",80.25,80.71,79.3,79.63,795100.0],["2024-11-05",80.0,82.75,79.8,82.4,612000.0],["2024-11-06",83.6,86.67,83.5,85.35,1004500.0],["2024-11-07",85.42,87.1,85.3,85.98,629600.0],["2024-11-08",85.89,87.2,84.79,86.95,780400.0],["2024-11-11",87.54,91.21,87.15,89.96,1300500.0],["2024-11-12",89.78,91.38,89.36,89.8,877600.0],["2024-11-13",90.23,92.6,90.06,90.12,1143500.0],["2024-11-14",90.33,90.97,88.58,89.23,1441100.0],["2024-11-15",88.34,88.78,85.5,86.32,1776400.0],["2024-11-18",87.11,87.33,84.47,86.06,1235800.0],["2024-11-19",85.52,88.48,85.49,88.27,1872300.0],["2024-11-20",88.77,88.88,87.21,88.58,1254400.0],["2024-11-21",92.3,94.68,91.47,94.13,5324900.0],["2024-11-22",117.6,118.18,106.53,108.03,7738500.0],["2024-11-25",114.0,116.23,110.35,111.48,3660600.0],["2024-11-26",111.0,112.62,109.21,111.53,1845800.0],["2024-11-27",111.05,112.55,108.2,110.13,1496800.0],["2024-11-29",110.17,112.38,109.3,109.46,821600.0],["2024-12-02",109.63,113.27,109.11,113.09,1729000.0],["2024-12-03",111.15,114.96,111.0,112.94,1395600.0],["2024-12-04",114.8,118.03,113.86,116.22,1758700.0],["2024-12-05",113.44,113.5,110.51,111.53,2748800.0],["2024-12-06",113.27,113.6,110.91,110.98,1585800.0],["2024-12-09",110.0,111.0,107.5,107.86,2354800.0],["2024-12-10",106.5,108.46,102.87,103.81,1608600.0],["2024-12-11",106.0,107.52,104.81,107.04,1279900.0],["2024-12-12",106.29,108.2,106.05,107.26,730500.0],["2024-12-13",107.85,108.14,103.27,104.05,1486500.0],["2024-12-16",103.69,105.98,103.24,104.61,957500.0],["2024-12-17",106.66,107.46,105.02,107.25,1538500.0],["2024-12-18",107.01,108.41,102.78,103.91,1941400.0],["2024-12-19",105.67,106.88,103.37,103.71,1183500.0],["2024-12-20",102.07,104.89,101.14,103.63,1858700.0],["2024-12-23",104.08,104.17,102.1,102.67,1267500.0],["2024-12-24",102.56,104.26,102.38,103.62,341100.0],["2024-12-26",102.96,104.02,102.67,103.62,766100.0],["2024-12-27",103.14,103.32,100.4,101.52,721400.0],["2024-12-30",100.0,100.62,97.98,100.28,866000.0],["2024-12-31",100.63,101.01,98.22,99.08,1028200.0],["2025-01-02",101.79,101.79,98.76,99.1,1129900.0],["2025-01-03",99.81,101.86,99.81,101.4,1224600.0],["2025-01-06",102.51,103.06,100.68,101.67,1122500.0],["2025-01-07",102.16,102.41,98.3,98.68,1084900.0],["2025-01-08",98.31,99.0,96.53,98.04,1005600.0],["2025-01-10",96.5,98.29,96.22,97.47,1260300.0],["2025-01-13",96.28,96.96,95.11,96.02,979500.0],["2025-01-14",97.21,99.34,97.21,97.99,947600.0],["2025-01-15",100.46,101.76,98.6,99.18,1645800.0],["2025-01-16",98.28,100.36,97.64,99.97,1546800.0],["2025-01-17",100.98,101.59,100.0,100.39,1126600.0],["2025-01-21",101.04,102.15,99.1,100.36,1031200.0],["2025-01-22",101.05,101.95,100.47,101.18,882200.0],["2025-01-23",100.82,105.37,100.82,104.09,1655000.0],["2025-01-24",105.45,107.4,104.18,104.36,1132400.0],["2025-01-27",101.69,107.96,100.57,104.92,1681300.0],["2025-01-28",106.07,117.55,105.74,117.25,3378200.0],["2025-01-29",116.24,117.0,110.65,113.29,1908900.0],["2025-01-30",111.98,114.08,110.55,110.6,1155200.0],["2025-01-31",112.29,114.41,111.51,112.58,1172900.0],["2025-02-03",108.48,112.97,107.67,111.52,783800.0],["2025-02-04",114.44,115.58,112.42,115.45,1240400.0],["2025-02-05",113.89,115.06,112.92,114.73,755900.0],["2025-02-06",115.01,116.24,113.84,114.3,1090600.0],["2025-02-07",115.0,116.3,112.16,112.96,633000.0],["2025-02-10",114.71,118.84,114.14,116.39,1821100.0],["2025-02-11",115.5,117.93,114.21,115.18,1024400.0],["2025-02-12",113.84,118.12,113.02,117.76,1013700.0],["2025-02-13",116.68,117.92,112.0,117.59,1057900.0],["2025-02-14",117.45,118.46,113.13,113.13,1226700.0],["2025-02-18",113.14,115.1,111.5,114.91,1063600.0],["2025-02-19",114.04,114.35,110.8,111.51,837700.0],["2025-02-20",110.8,110.8,106.83,109.61,1041900.0],["2025-02-21",111.2,111.2,105.81,106.38,912000.0],["2025-02-24",107.14,107.29,100.64,104.91,1400400.0],["2025-02-25",103.78,104.9,100.0,102.87,1304600.0],["2025-02-26",104.1,105.62,103.0,103.52,1278500.0],["2025-02-27",107.0,107.99,101.02,101.28,2535900.0],["2025-02-28",113.0,117.49,111.13,116.36,4170900.0],["2025-03-03",115.39,116.0,106.6,107.15,2221400.0],["2025-03-04",106.64,109.7,103.8,107.95,1855100.0],["2025-03-05",106.91,109.92,106.15,109.63,1196000.0],["2025-03-06",105.99,106.57,99.24,99.35,1656900.0],["2025-03-07",98.52,99.49,91.21,95.0,2405600.0],["2025-03-10",92.21,92.72,89.15,91.18,3318500.0],["2025-03-11",90.9,99.45,89.95,97.09,3963700.0],["2025-03-12",100.25,101.31,96.54,98.56,1449200.0],["2025-03-13",97.09,98.3,91.25,91.67,2209400.0],["2025-03-14",92.94,95.49,92.6,95.1,1168100.0],["2025-03-17",94.37,96.68,94.04,95.3,1148500.0],["2025-03-18",94.56,94.95,91.52,93.79,871000.0],["2025-03-19",94.21,96.48,93.15,95.32,812600.0],["2025-03-20",94.6,95.83,93.79,94.81,697400.0],["2025-03-21",93.68,97.24,91.95,97.21,1137800.0],["2025-03-24",98.51,101.98,97.97,101.61,1178500.0],["2025-03-25",102.17,103.79,101.43,102.42,812400.0],["2025-03-26",102.0,102.2,98.17,99.36,696500.0],["2025-03-27",98.25,98.25,94.62,95.06,873700.0],["2025-03-28",93.81,94.32,89.76,91.68,1068900.0],["2025-03-31",89.67,90.28,86.08,89.1,1210100.0],["2025-04-01",89.57,92.22,88.74,91.34,1379300.0],["2025-04-02",89.42,93.04,89.37,91.39,1562500.0],["2025-04-03",86.81,87.36,80.28,82.21,2741700.0],["2025-04-04",79.05,79.23,73.72,76.14,2611000.0],["2025-04-07",71.43,79.59,70.15,74.64,3303800.0],["2025-04-08",77.62,78.75,72.26,73.36,1627700.0],["2025-04-09",73.02,84.85,71.56,83.35,1829300.0],["2025-04-10",80.53,81.31,76.77,78.78,1319700.0],["2025-04-11",79.05,80.04,76.5,79.83,1261700.0],["2025-04-14",82.46,82.76,79.14,79.42,1140000.0],["2025-04-15",79.0,80.82,78.63,79.95,1830600.0],["2025-04-16",78.63,79.94,76.59,78.79,1717200.0],["2025-04-17",78.71,79.39,76.64,77.87,885400.0],["2025-04-21",76.84,77.28,74.17,75.67,2038400.0],["2025-04-22",76.7,77.35,75.42,76.39,2093700.0],["2025-04-23",80.21,82.38,77.08,77.54,2693200.0],["2025-04-24",78.25,82.53,78.0,82.12,2725900.0],["2025-04-25",81.8,84.63,81.39,84.22,1812800.0],["2025-04-28",84.3,85.36,83.36,84.8,1857000.0],["2025-04-29",85.86,86.66,84.67,85.97,1143000.0],["2025-04-30",83.65,86.2,82.61,86.2,2028200.0],["2025-05-01",88.2,88.5,86.03,86.3,1717100.0],["2025-05-02",87.56,87.56,82.57,82.92,2753700.0],["2025-05-05",82.45,84.18,82.11,83.26,2131700.0],["2025-05-06",81.97,83.71,81.03,82.85,1734500.0],["2025-05-07",83.05,84.89,82.77,84.52,1418200.0],["2025-05-08",85.2,86.51,84.36,86.27,1415200.0],["2025-05-09",86.83,87.12,84.71,85.56,1000700.0],["2025-05-12",89.64,92.92,88.61,92.76,2245900.0],["2025-05-13",92.58,94.85,92.06,93.5,1346000.0],["2025-05-14",93.71,94.86,92.83,93.07,1720000.0],["2025-05-15",92.11,93.45,91.25,92.19,2920000.0],["2025-05-16",92.14,93.14,91.53,92.32,1565500.0],["2025-05-19",90.5,92.31,89.77,92.29,2191400.0],["2025-05-20",91.48,95.15,91.25,94.17,2328000.0],["2025-05-21",92.83,93.53,90.12,90.65,2052300.0],["2025-05-22",91.2,93.57,90.71,93.0,2116100.0],["2025-05-23",90.75,92.89,90.0,92.25,1141700.0],["2025-05-27",93.79,94.29,92.37,92.85,2611300.0],["2025-05-28",92.83,93.88,91.98,92.37,1524500.0],["2025-05-29",92.84,93.57,90.42,92.03,3302100.0],["2025-05-30",77.83,83.25,77.0,80.87,8818500.0],["2025-06-02",80.87,82.95,78.69,81.7,3149600.0],["2025-06-03",81.6,84.02,80.45,83.71,3187600.0],["2025-06-04",83.46,86.17,83.46,83.83,1897800.0],["2025-06-05",84.55,87.84,84.5,86.29,2431600.0],["2025-06-06",87.14,87.5,85.79,86.39,1846000.0],["2025-06-09",86.92,87.62,85.63,85.71,1982200.0],["2025-06-10",85.54,86.74,84.5,84.72,1987500.0],["2025-06-11",84.56,85.44,82.88,83.17,1856000.0],["2025-06-12",82.77,85.22,82.77,83.25,1145100.0],["2025-06-13",81.79,82.47,79.12,79.39,2595100.0],["2025-06-16",80.12,81.54,79.53,81.18,2826900.0],["2025-06-17",80.91,84.25,80.4,84.06,1949800.0],["2025-06-18",84.35,84.51,82.51,83.43,1096100.0],["2025-06-20",83.75,84.55,81.53,82.0,2269700.0],["2025-06-23",81.53,83.44,79.98,82.12,1388000.0],["2025-06-24",83.27,84.36,82.5,83.91,1507600.0],["2025-06-25",84.56,84.66,80.77,80.98,1828000.0],["2025-06-26",81.6,82.95,80.5,82.61,1156400.0],["2025-06-27",83.72,84.26,82.03,82.69,1641900.0],["2025-06-30",83.5,84.57,82.81,84.33,1661400.0],["2025-07-01",83.86,85.27,82.45,83.71,1410600.0],["2025-07-02",83.48,85.1,82.87,84.2,1458900.0],["2025-07-03",85.22,88.8,85.18,87.2,1212500.0],["2025-07-07",86.87,87.46,85.48,86.28,1526000.0],["2025-07-08",86.47,87.13,85.08,86.07,1281500.0],["2025-07-09",86.91,87.19,85.77,86.56,1284600.0],["2025-07-10",86.45,86.45,83.27,84.7,1785400.0],["2025-07-11",84.4,85.28,83.0,84.27,1508800.0],["2025-07-14",83.94,86.54,83.66,85.25,1732300.0],["2025-07-15",85.69,86.4,83.81,84.03,1430500.0],["2025-07-16",84.6,85.16,83.28,85.04,864800.0],["2025-07-17",85.53,86.7,84.99,86.3,996000.0],["2025-07-18",86.62,86.94,84.94,86.79,1027600.0],["2025-07-21",87.0,87.55,85.61,86.86,1176000.0],["2025-07-22",87.19,88.49,86.61,87.35,770200.0],["2025-07-23",87.77,88.0,86.27,86.99,952800.0],["2025-07-24",87.45,89.0,87.32,88.71,1101500.0],["2025-07-25",89.23,91.12,88.64,89.86,1186500.0],["2025-07-28",90.61,90.98,88.84,88.86,857400.0],["2025-07-29",89.88,90.76,87.63,88.78,955300.0],["2025-07-30",88.81,89.0,86.4,87.99,769200.0],["2025-07-31",88.3,88.3,83.55,83.7,1539600.0],["2025-08-01",82.17,82.56,79.33,79.58,1221700.0],["2025-08-04",81.0,81.26,79.67,80.53,1370600.0],["2025-08-05",81.04,81.44,79.63,80.09,1638600.0],["2025-08-06",80.48,80.97,78.88,80.64,2407300.0],["2025-08-07",82.0,82.82,75.05,76.37,1674200.0],["2025-08-08",75.76,76.0,72.15,74.51,2846200.0],["2025-08-11",74.06,75.0,72.24,72.54,1650900.0],["2025-08-12",73.0,73.58,72.07,73.12,1661500.0],["2025-08-13",74.0,76.48,73.0,76.38,1461400.0],["2025-08-14",75.48,76.78,75.01,76.42,1603100.0],["2025-08-15",77.0,78.22,76.25,77.26,2101100.0],["2025-08-18",77.51,78.76,76.81,78.52,765100.0],["2025-08-19",78.62,79.7,77.36,77.63,1919900.0],["2025-08-20",77.19,77.81,75.5,77.11,1824400.0],["2025-08-21",76.42,77.89,75.59,77.59,1854500.0],["2025-08-22",77.57,80.49,77.48,80.06,1404500.0],["2025-08-25",79.75,79.97,78.9,78.97,1343900.0],["2025-08-26",78.87,79.75,77.08,77.58,2274800.0],["2025-08-27",82.41,83.78,80.7,83.3,3238100.0],["2025-08-28",84.75,88.22,84.65,87.79,4965600.0],["2025-08-29",94.37,94.44,83.65,85.06,8866500.0],["2025-09-02",83.8,85.26,82.69,85.09,2873500.0],["2025-09-03",85.14,86.34,83.65,86.29,1578100.0],["2025-09-04",85.58,85.58,83.11,84.71,1987000.0],["2025-09-05",85.3,87.83,85.3,86.71,2260300.0],["2025-09-08",87.79,92.72,87.01,92.3,3574100.0],["2025-09-09",92.18,92.2,89.06,91.19,2387200.0],["2025-09-10",91.26,92.95,89.27,89.93,1961200.0],["2025-09-11",90.39,91.25,88.16,89.06,1368700.0],["2025-09-12",89.2,89.38,86.85,87.54,2101000.0],["2025-09-15",88.14,89.91,87.63,88.31,968900.0],["2025-09-16",88.02,88.14,85.7,86.54,2003700.0],["2025-09-17",87.5,88.4,86.02,87.12,1166400.0],["2025-09-18",88.31,89.88,87.54,89.64,1786300.0],["2025-09-19",90.0,90.49,87.3,89.18,2577700.0],["2025-09-22",88.09,89.13,87.48,89.06,1249800.0],["2025-09-23",89.15,89.67,85.0,86.81,1929200.0],["2025-09-24",87.52,88.21,85.66,85.87,720100.0],["2025-09-25",84.97,85.49,83.87,85.12,687600.0],["2025-09-26",85.11,86.04,84.5,85.95,1445000.0],["2025-09-29",86.46,87.95,85.87,87.02,1210500.0],["2025-09-30",87.01,87.09,82.8,84.49,1480800.0],["2025-10-01",83.12,86.68,83.12,86.62,1737000.0],["2025-10-02",87.0,89.07,86.35,87.58,1089800.0],["2025-10-03",87.76,88.29,85.58,85.58,1107900.0],["2025-10-06",84.4,86.4,83.21,84.04,2212000.0],["2025-10-07",83.96,84.12,79.63,80.4,1521900.0],["2025-10-08",81.5,84.01,81.22,83.2,1608400.0],["2025-10-09",82.99,82.99,80.77,81.55,1564400.0],["2025-10-10",91.07,92.96,84.85,86.48,4824500.0],["2025-10-13",87.22,87.77,84.26,84.72,2062900.0],["2025-10-14",83.5,84.59,81.73,81.81,1972200.0],["2025-10-15",82.61,82.75,79.8,80.19,2537400.0],["2025-10-16",81.0,82.34,78.9,80.54,1860200.0],["2025-10-17",80.4,81.67,80.24,81.16,1424500.0],["2025-10-20",81.47,83.95,81.47,83.83,1256900.0],["2025-10-21",83.88,86.88,83.49,86.7,1279200.0],["2025-10-22",86.18,86.55,84.8,86.07,1730500.0],["2025-10-23",85.82,87.22,85.65,87.15,1152300.0],["2025-10-24",88.13,90.07,87.87,88.2,1466500.0],["2025-10-27",89.2,89.71,88.12,88.68,1379500.0],["2025-10-28",89.15,90.18,86.56,87.22,1004700.0],["2025-10-29",86.66,87.65,85.71,86.38,1153500.0],["2025-10-30",85.84,90.38,85.84,88.39,1458600.0],["2025-10-31",89.24,90.69,88.5,89.22,1329100.0],["2025-11-03",89.99,92.24,89.34,90.73,2097700.0],["2025-11-04",88.31,90.1,86.31,88.53,1559100.0],["2025-11-05",88.22,88.52,86.72,87.04,1161800.0],["2025-11-06",88.27,89.67,84.84,86.58,1255400.0],["2025-11-07",85.29,90.08,84.87,90.02,1587900.0],["2025-11-10",89.99,93.32,89.88,93.07,1901900.0],["2025-11-11",92.61,95.01,92.61,94.47,1413900.0],["2025-11-12",94.88,96.07,92.23,92.46,1484200.0],["2025-11-13",91.38,93.92,90.46,91.3,1256400.0],["2025-11-14",88.48,92.27,87.51,90.83,1255000.0],["2025-11-17",90.21,91.0,86.69,87.44,1959300.0],["2025-11-18",87.02,88.98,86.38,88.56,1663400.0],["2025-11-19",88.05,89.84,87.54,88.28,1551100.0],["2025-11-20",89.13,91.09,81.83,82.08,3763600.0],["2025-11-21",72.56,76.0,68.78,70.04,8944600.0],["2025-11-24",70.51,71.24,68.88,69.07,3494100.0],["2025-11-25",69.26,70.09,68.1,69.53,3779300.0],["2025-11-26",69.24,70.98,68.91,69.94,2173100.0],["2025-11-28",69.97,71.27,69.97,70.53,937400.0],["2025-12-01",69.4,71.22,69.4,71.09,1910100.0],["2025-12-02",72.0,73.44,71.82,72.26,1755100.0],["2025-12-03",73.5,75.5,73.33,75.02,1933100.0],["2025-12-04",75.0,75.48,73.34,73.73,1672000.0],["2025-12-05",74.03,75.06,73.73,74.67,1469900.0],["2025-12-08",74.6,76.35,74.5,75.55,3097400.0],["2025-12-09",74.83,75.99,73.92,74.69,2014300.0],["2025-12-10",74.51,79.32,74.02,78.87,2207900.0],["2025-12-11",77.97,79.87,77.8,79.29,1888500.0],["2025-12-12",79.09,79.85,75.84,76.31,1569000.0],["2025-12-15",76.17,76.4,73.41,73.72,1742600.0],["2025-12-16",73.45,75.25,73.44,74.98,1417400.0],["2025-12-17",74.64,76.22,73.93,74.52,1383300.0],["2025-12-18",75.09,77.92,75.06,76.17,1613100.0],["2025-12-19",75.86,76.66,74.66,76.42,1817100.0],["2025-12-22",76.9,78.78,76.52,78.43,859500.0],["2025-12-23",78.26,78.38,75.81,76.99,1237400.0],["2025-12-24",77.22,77.22,76.24,76.8,370600.0],["2025-12-26",76.75,77.35,76.41,76.97,546200.0],["2025-12-29",76.38,77.17,76.03,77.09,1151500.0],["2025-12-30",76.55,77.29,76.51,76.63,702900.0],["2025-12-31",76.14,76.47,75.36,75.44,703300.0],["2026-01-02",75.44,75.59,71.93,72.56,1354500.0],["2026-01-05",72.88,75.61,72.66,74.31,1166400.0],["2026-01-06",74.5,75.69,73.78,75.61,1071000.0],["2026-01-07",75.87,77.8,75.57,77.1,802900.0],["2026-01-08",76.59,79.12,74.44,78.48,1668200.0],["2026-01-09",78.66,80.67,78.4,78.62,1398100.0],["2026-01-12",78.26,78.69,76.39,76.69,1127600.0],["2026-01-13",77.35,77.9,74.32,75.34,1354900.0],["2026-01-14",75.47,75.47,72.28,72.46,1045400.0],["2026-01-15",72.9,76.42,72.78,72.81,1930900.0],["2026-01-16",73.81,74.93,71.22,71.38,2255900.0],["2026-01-20",71.0,72.14,69.36,69.57,1452400.0],["2026-01-21",69.73,70.01,67.97,69.52,1390700.0],["2026-01-22",70.6,72.25,70.2,71.8,1117900.0],["2026-01-23",71.72,72.58,71.23,71.78,1143100.0],["2026-01-26",72.09,75.75,72.09,75.16,1777100.0],["2026-01-27",75.33,75.71,73.74,74.22,1719700.0],["2026-01-28",75.31,76.15,73.27,73.38,790500.0],["2026-01-29",71.32,71.89,65.39,67.72,2489000.0],["2026-01-30",67.25,68.79,65.54,65.93,1716600.0],["2026-02-02",65.99,67.03,64.28,65.48,2354300.0],["2026-02-03",64.34,64.34,58.74,60.02,2977000.0],["2026-02-04",59.02,61.7,57.27,60.38,2601300.0],["2026-02-05",59.2,60.67,56.7,57.16,1916700.0],["2026-02-06",58.4,60.03,57.01,59.12,2118300.0],["2026-02-09",60.0,62.14,59.01,61.33,2322300.0],["2026-02-10",64.0,65.48,62.7,63.38,1672500.0],["2026-02-11",63.29,63.29,60.52,61.85,1528800.0],["2026-02-12",61.62,62.5,57.55,60.38,2469300.0],["2026-02-13",61.49,63.16,60.24,61.57,1944600.0],["2026-02-17",61.26,62.0,58.85,60.44,3149100.0],["2026-02-18",60.37,61.68,59.15,61.03,1597700.0],["2026-02-19",60.87,62.31,60.05,62.06,1511600.0],["2026-02-20",62.04,64.7,57.83,58.12,2673800.0],["2026-02-23",56.73,56.93,52.73,53.34,4328100.0],["2026-02-24",53.82,57.98,53.27,56.38,3083900.0],["2026-02-25",56.48,58.42,54.72,58.0,2298800.0],["2026-02-26",58.99,62.1,58.99,61.58,4087500.0],["2026-02-27",55.1,55.1,49.9,52.07,7388000.0],["2026-03-02",51.16,54.98,51.16,52.92,2810400.0],["2026-03-03",51.05,53.76,50.59,52.68,2897900.0],["2026-03-04",52.54,53.42,51.7,51.85,2604900.0],["2026-03-05",52.4,54.98,52.03,53.02,2764000.0],["2026-03-06",52.8,54.27,51.81,53.73,2231100.0],["2026-03-09",52.9,53.48,51.31,53.25,2560600.0],["2026-03-10",53.6,53.82,50.63,51.85,2065300.0],["2026-03-11",52.49,54.2,51.16,52.85,1550100.0],["2026-03-12",52.55,54.58,51.42,51.7,1465500.0],["2026-03-13",51.55,52.59,50.93,51.49,2036000.0],["2026-03-16",52.87,54.15,51.99,53.44,2758400.0],["2026-03-17",53.46,56.33,53.05,55.4,2305400.0],["2026-03-18",54.97,56.61,54.51,55.76,1735600.0],["2026-03-19",55.49,56.88,54.04,55.15,1619000.0],["2026-03-20",54.0,54.52,52.64,53.31,7821300.0],["2026-03-23",53.31,54.21,52.38,52.89,1832100.0],["2026-03-24",52.0,52.0,49.55,49.67,2039000.0],["2026-03-25",50.82,51.44,48.71,49.94,1379900.0],["2026-03-26",49.43,52.18,49.33,51.31,1274300.0],["2026-03-27",50.4,50.4,47.49,48.52,1748500.0],["2026-03-30",49.25,51.02,49.1,49.41,1352800.0],["2026-03-31",49.56,50.92,49.0,49.99,1860600.0],["2026-04-01",50.74,50.99,48.57,49.91,1207000.0],["2026-04-02",49.67,51.54,48.11,50.67,910400.0],["2026-04-06",50.83,51.29,49.69,50.56,1121900.0],["2026-04-07",50.24,50.45,48.91,49.82,1579800.0],["2026-04-08",51.6,51.91,48.43,48.72,1792400.0],["2026-04-09",48.32,48.32,44.41,45.0,2523100.0],["2026-04-10",45.01,45.02,42.05,43.3,3216100.0],["2026-04-13",43.67,45.78,43.3,45.59,2018300.0],["2026-04-14",45.86,46.59,44.83,45.39,1380500.0],["2026-04-15",46.59,48.2,46.28,47.51,1428300.0],["2026-04-16",48.92,49.23,47.25,47.66,1929500.0],["2026-04-17",48.75,49.11,47.14,47.56,2190800.0],["2026-04-20",47.39,49.21,47.39,48.96,1769200.0],["2026-04-21",48.81,50.28,48.09,48.39,921600.0],["2026-04-22",48.65,49.38,48.24,49.23,1596000.0],["2026-04-23",47.91,47.98,44.31,45.75,2040100.0],["2026-04-24",45.68,46.59,44.61,46.4,2419100.0],["2026-04-27",46.4,48.98,45.94,47.83,1689900.0],["2026-04-28",48.56,50.35,47.26,47.45,1215500.0],["2026-04-29",47.0,47.44,46.24,47.4,1230800.0],["2026-04-30",46.9,46.99,45.32,46.43,1760100.0],["2026-05-01",47.95,50.0,47.84,48.61,1543500.0],["2026-05-04",48.71,50.99,48.71,50.66,1080600.0],["2026-05-05",51.09,52.0,49.73,50.15,1180400.0],["2026-05-06",49.13,50.0,48.07,49.11,1240200.0],["2026-05-07",52.11,53.33,51.31,51.62,2455800.0],["2026-05-08",50.74,52.31,49.92,52.25,1270300.0],["2026-05-11",51.42,52.74,49.49,50.38,2144200.0],["2026-05-12",50.66,51.08,49.69,50.09,1860200.0],["2026-05-13",48.21,49.0,47.59,48.57,2262200.0],["2026-05-14",48.69,50.61,47.56,49.78,1504700.0],["2026-05-15",50.48,51.52,49.29,50.6,2408200.0],["2026-05-18",50.55,54.01,50.55,53.91,2192500.0],["2026-05-19",55.49,56.3,53.19,53.72,2425800.0],["2026-05-20",52.65,55.3,52.0,55.28,2112400.0],["2026-05-21",54.51,54.84,53.5,53.84,1253500.0],["2026-05-22",54.57,56.09,54.26,54.81,1374900.0],["2026-05-26",53.97,54.91,53.13,54.41,1587000.0],["2026-05-27",53.29,54.75,53.12,53.9,1984000.0],["2026-05-28",57.1,59.19,56.0,57.61,6300700.0],["2026-05-29",53.91,65.26,53.2,64.7,7471900.0],["2026-06-01",67.07,68.72,63.13,68.06,4248100.0],["2026-06-02",65.48,67.8,64.03,67.59,2599700.0],["2026-06-03",66.31,66.9,63.25,64.1,2630400.0],["2026-06-04",64.77,66.8,63.28,65.09,1767500.0],["2026-06-05",64.98,66.3,61.65,61.79,1836600.0],["2026-06-08",61.58,62.6,60.56,62.14,1542900.0],["2026-06-09",61.01,62.28,58.79,61.26,2457800.0],["2026-06-10",59.78,61.42,59.02,60.78,1241800.0],["2026-06-11",59.68,60.74,58.32,60.22,1497400.0],["2026-06-12",60.22,60.94,58.16,60.35,1540100.0],["2026-06-15",61.07,63.39,60.2,62.3,2342300.0],["2026-06-16",62.17,62.8,59.43,60.11,1472700.0],["2026-06-17",59.66,60.94,58.1,58.56,1794000.0],["2026-06-18",58.0,59.13,55.9,58.97,3287700.0],["2026-06-22",57.98,60.47,56.6,58.73,2140600.0],["2026-06-23",59.0,60.23,58.56,58.98,1776500.0],["2026-06-24",58.4,59.59,57.75,58.71,1603500.0],["2026-06-25",56.7,56.78,53.04,53.6,3389100.0],["2026-06-26",53.88,56.93,53.88,56.24,3538100.0],["2026-06-29",57.51,58.86,56.84,56.95,1751300.0],["2026-06-30",56.11,57.56,56.01,57.02,1191000.0],["2026-07-01",58.7,59.79,58.09,58.45,1670500.0],["2026-07-02",58.45,59.79,57.46,58.04,1555100.0],["2026-07-06",57,58.6,56.56,58.54,1318702.992924],["2026-07-07",59.8,61.275,58.01,59.46,1569586.292766],["2026-07-08",58.05,60.41,57.775,60.08,1959927.743326],["2026-07-09",58.62,62.745,58.35,62.06,1504561.227087],["2026-07-10",63.49,63.97,59.76,60.24,1499106.842622],["2026-07-13",61.16,63.12,60.56,62.43,1985561.521325],["2026-07-14",59.84,62.95,59.455,62.32,2070091.83471],["2026-07-15",63.42,64.64,61.62,62.24,1715475.72278],["2026-07-16",62.19,63.16,60.7,62.11,1487439.518129],["2026-07-17",61.3,62.46,61.0246,61.59,1459101.071431],["2026-07-20",60.61,63.215,60.3,62.74,1353025.860454],["2026-07-21",60.72,63.44,59.2875,60.18,1894751.181493],["2026-07-22",59.66,59.71,58.29,58.68,1526740.74002],["2026-07-23",59.3,59.455,56.055,57.33,1705305.900328],["2026-07-24",58.06,58.96,57.645,58.68,954750.674359],["2026-07-27",59.9,62.21,59.48,61.24,1398516.771665],["2026-07-28",61.62,63.13,60.25,62.1,1225383.75018],["2026-07-29",62.34,66.06,62.25,64.44,2176281.077626],["2026-07-30",64.49,64.9075,62.925,64.25,1735384.17282],["2026-07-31",63.64,66.05,63.2,65.79,1639988.442839],["2026-08-03",67.01,69.8,67,68.74,2550630.521856],["2026-08-04",67.67,71.45,67.06,71.06,1778449.397691],["2026-08-05",72.62,72.83,69.49,69.72,2368234.061091],["2026-08-06",67.17,70.16,66.465,69.95,1713899.638039],["2026-08-07",71.69,75.48,71.2072,75.11,2538501.240973],["2026-08-10",74.03,76.15,73.7876,75.72,402930.321848],["2026-08-11",75.99,77.39,75.265,76.35,1081295.882163],["2026-08-12",74.83,77.37,74.64,77.16,1349064.668962],["2026-08-13",77.72,86.7,77.52,86.03,4601189.403308],["2026-08-14",86.01,87.61,83.81,86.68,3344411.711783]]}