{"t":"FOUR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-06-05",33.1,35.0,31.5,33.54,12214900.0],["2020-06-08",33.0,37.33,32.65,35.15,1942600.0],["2020-06-09",35.6,37.29,33.73,35.51,1174800.0],["2020-06-10",36.1,36.99,34.35,35.45,684600.0],["2020-06-11",32.45,33.3,30.0,31.75,1258900.0],["2020-06-12",33.11,35.08,31.23,34.75,2241100.0],["2020-06-15",34.0,36.5,33.39,35.52,357000.0],["2020-06-16",36.0,36.245,34.5,35.0,366300.0],["2020-06-17",35.04,36.5,34.7,36.37,415100.0],["2020-06-18",36.38,39.99,35.7,39.53,824100.0],["2020-06-19",40.0,42.33,38.034,41.75,1435700.0],["2020-06-22",41.14,44.26,40.01,40.51,779100.0],["2020-06-23",41.2,42.99,40.27,40.5,435000.0],["2020-06-24",39.56,40.19,37.0,37.52,638200.0],["2020-06-25",37.15,37.61,35.35,36.03,533900.0],["2020-06-26",36.2,37.72,36.2,37.2,437100.0],["2020-06-29",36.84,37.21,34.77,35.93,442600.0],["2020-06-30",36.8,37.75,34.81,35.5,544000.0],["2020-07-01",35.79,35.99,33.18,34.0,808100.0],["2020-07-02",34.78,36.75,34.65,36.17,545300.0],["2020-07-06",36.7,40.4,36.35,39.39,624900.0],["2020-07-07",38.56,45.97,38.0,42.49,1809700.0],["2020-07-08",45.89,47.95,43.25,44.75,2269500.0],["2020-07-09",45.27,46.35,41.1,44.83,1070500.0],["2020-07-10",42.16,45.75,41.68,44.88,884700.0],["2020-07-13",45.33,45.375,37.36,39.04,1259500.0],["2020-07-14",36.82,37.97,35.52,37.76,985900.0],["2020-07-15",39.46,41.45,37.706,39.98,874400.0],["2020-07-16",38.3,40.6,38.07,39.42,324900.0],["2020-07-17",39.87,39.87,38.28,38.9,254700.0],["2020-07-20",38.85,38.863,37.141,38.05,356400.0],["2020-07-21",38.24,38.688,36.45,37.13,631300.0],["2020-07-22",37.0,37.11,35.03,35.8,647600.0],["2020-07-23",35.98,36.325,35.0,36.0,399700.0],["2020-07-24",35.17,36.25,34.74,35.4,460900.0],["2020-07-27",35.85,37.15,34.24,36.53,271500.0],["2020-07-28",36.31,38.76,36.04,36.74,257700.0],["2020-07-29",37.0,38.5,36.36,38.5,187000.0],["2020-07-30",37.11,39.0,37.06,37.58,189000.0],["2020-07-31",37.52,38.3,36.17,38.3,300100.0],["2020-08-03",38.26,40.4,38.1,39.6,656500.0],["2020-08-04",39.22,40.0,38.06,39.3,466000.0],["2020-08-05",40.3,40.3,38.63,39.41,635400.0],["2020-08-06",41.75,44.64,40.51,43.64,1530600.0],["2020-08-07",44.06,45.5,42.205,44.32,607200.0],["2020-08-10",44.6,47.24,44.34,46.23,758700.0],["2020-08-11",46.0,47.43,44.7,45.38,644400.0],["2020-08-12",45.83,49.14,45.694,47.06,519300.0],["2020-08-13",47.11,50.125,46.24,48.89,428100.0],["2020-08-14",48.99,52.38,48.99,49.89,530800.0],["2020-08-17",50.54,51.5,49.34,49.54,305400.0],["2020-08-18",49.55,50.71,47.51,47.96,466900.0],["2020-08-19",48.88,51.78,48.357,49.9,449400.0],["2020-08-20",49.9,51.0,48.1,48.24,302500.0],["2020-08-21",48.69,50.59,47.22,50.17,575300.0],["2020-08-24",51.0,51.9,47.8,50.34,498600.0],["2020-08-25",50.32,53.44,50.0,52.72,456300.0],["2020-08-26",53.5,56.2,51.74,51.93,436700.0],["2020-08-27",51.9,53.013,50.69,51.26,202000.0],["2020-08-28",51.05,52.75,49.0,51.34,484100.0],["2020-08-31",51.5,51.99,50.22,50.37,282700.0],["2020-09-01",50.77,51.85,50.26,51.02,274300.0],["2020-09-02",51.47,52.0,50.302,51.27,279100.0],["2020-09-03",50.5,50.78,48.36,49.32,652800.0],["2020-09-04",48.77,49.8,45.14,49.53,543000.0],["2020-09-08",48.4,51.29,46.9,49.58,462400.0],["2020-09-09",46.7,49.72,45.0,48.95,897000.0],["2020-09-10",49.44,53.5,49.0,50.02,707800.0],["2020-09-11",48.56,48.6,45.0,46.3,5157100.0],["2020-09-14",46.05,46.76,45.15,45.41,1366800.0],["2020-09-15",45.86,46.74,44.7,46.5,1212900.0],["2020-09-16",46.97,47.53,46.075,46.99,1000000.0],["2020-09-17",45.98,46.49,43.8,44.57,1022000.0],["2020-09-18",44.58,45.66,43.29,44.38,1371100.0],["2020-09-21",43.8,46.52,43.35,45.36,894600.0],["2020-09-22",45.87,47.505,45.87,46.54,1036900.0],["2020-09-23",46.82,47.58,45.93,46.64,318000.0],["2020-09-24",45.95,46.69,43.46,44.5,732400.0],["2020-09-25",44.45,46.8,44.193,45.38,972600.0],["2020-09-28",45.89,46.89,45.1,45.59,316400.0],["2020-09-29",45.55,47.8,45.55,47.24,563700.0],["2020-09-30",47.61,49.1,47.115,48.36,786200.0],["2020-10-01",49.55,50.5,48.37,49.69,1662400.0],["2020-10-02",48.35,52.44,48.0,51.55,954400.0],["2020-10-05",51.76,53.3,51.1,52.21,725600.0],["2020-10-06",52.74,55.3,52.63,53.7,842800.0],["2020-10-07",54.01,56.2,53.01,53.45,727100.0],["2020-10-08",54.54,55.05,52.514,53.46,712400.0],["2020-10-09",54.27,56.09,53.56,55.71,741800.0],["2020-10-12",57.6,62.59,57.55,60.05,1618900.0],["2020-10-13",60.51,62.27,57.67,58.2,1248200.0],["2020-10-14",60.14,60.8,54.39,57.0,1585300.0],["2020-10-15",54.97,58.75,54.31,58.44,534600.0],["2020-10-16",59.21,60.65,58.26,59.4,548100.0],["2020-10-19",59.29,59.72,56.77,57.76,510800.0],["2020-10-20",58.48,60.22,57.83,59.22,444300.0],["2020-10-21",58.65,59.8,54.81,56.81,567600.0],["2020-10-22",57.23,57.585,55.17,56.06,346500.0],["2020-10-23",56.07,56.4,54.076,55.98,301400.0],["2020-10-26",55.49,55.925,51.63,53.25,437100.0],["2020-10-27",53.5,55.93,53.5,55.77,450300.0],["2020-10-28",53.95,54.425,51.27,52.23,680900.0],["2020-10-29",53.42,54.39,50.77,52.77,749600.0],["2020-10-30",52.19,52.19,47.06,50.91,1117300.0],["2020-11-02",51.66,51.79,47.36,47.82,654200.0],["2020-11-03",48.01,50.86,47.05,50.3,419300.0],["2020-11-04",50.97,54.47,50.06,54.01,1072800.0],["2020-11-05",54.59,58.61,53.074,56.75,1202100.0],["2020-11-06",56.12,56.37,51.56,54.5,911700.0],["2020-11-09",58.0,64.35,57.091,62.75,1999300.0],["2020-11-10",62.0,62.345,57.02,60.0,1129400.0],["2020-11-11",61.0,61.8,58.01,58.83,700000.0],["2020-11-12",58.62,60.33,57.51,57.89,297700.0],["2020-11-13",59.05,60.25,57.89,59.35,348200.0],["2020-11-16",61.38,62.0,59.06,61.18,453700.0],["2020-11-17",61.31,61.8,59.28,59.72,358500.0],["2020-11-18",60.46,60.84,56.37,56.51,691500.0],["2020-11-19",56.31,57.87,55.3,55.92,419800.0],["2020-11-20",56.45,58.85,55.9,57.4,529100.0],["2020-11-23",57.74,62.15,57.74,61.03,737700.0],["2020-11-24",62.1,65.399,61.52,63.91,1109600.0],["2020-11-25",63.87,64.78,62.57,63.63,441100.0],["2020-11-27",63.6,64.03,61.579,61.61,348400.0],["2020-11-30",62.0,62.56,59.175,61.63,1097700.0],["2020-12-01",56.7,59.3,56.58,58.08,2024100.0],["2020-12-02",57.7,58.4,55.1,55.85,2666600.0],["2020-12-03",58.72,61.0,57.46,59.97,6497900.0],["2020-12-04",60.99,63.9,60.5,62.55,2891000.0],["2020-12-07",62.56,63.6,60.51,60.7,1406800.0],["2020-12-08",61.0,62.96,60.0,61.81,1033500.0],["2020-12-09",62.83,66.24,58.96,59.53,1988900.0],["2020-12-10",58.59,62.15,58.53,61.43,1298700.0],["2020-12-11",61.33,64.08,61.04,62.29,1320000.0],["2020-12-14",62.91,64.72,61.514,63.62,1170800.0],["2020-12-15",63.44,63.62,61.5,62.78,837700.0],["2020-12-16",63.26,66.0,62.61,64.74,1091900.0],["2020-12-17",65.86,68.99,65.0,67.79,1295000.0],["2020-12-18",69.58,70.88,68.015,70.72,1409600.0],["2020-12-21",70.1,71.89,67.18,69.74,1188200.0],["2020-12-22",71.69,73.75,70.11,72.72,1059500.0],["2020-12-23",74.0,74.76,71.32,71.86,566800.0],["2020-12-24",72.57,73.26,71.617,71.79,624700.0],["2020-12-28",73.01,73.6,70.82,71.4,525600.0],["2020-12-29",71.89,72.94,70.0,71.01,512900.0],["2020-12-30",69.38,74.8,69.3,74.09,786900.0],["2020-12-31",74.65,75.45,72.01,75.4,617600.0],["2021-01-04",75.8,76.45,69.7,71.74,927300.0],["2021-01-05",71.87,74.76,71.74,73.73,591100.0],["2021-01-06",68.0,72.99,67.38,68.92,1180100.0],["2021-01-07",69.25,71.755,67.5,70.31,1004400.0],["2021-01-08",71.25,72.985,70.53,71.73,698400.0],["2021-01-11",70.46,73.74,69.36,72.43,641300.0],["2021-01-12",72.2,74.6,71.88,74.28,738800.0],["2021-01-13",74.5,75.9,72.0,73.87,649000.0],["2021-01-14",75.07,76.95,73.61,73.9,523700.0],["2021-01-15",74.12,74.425,69.61,70.07,679800.0],["2021-01-19",71.49,73.12,68.73,70.47,824700.0],["2021-01-20",68.54,72.95,68.24,70.14,1265500.0],["2021-01-21",71.0,71.39,69.02,70.32,359100.0],["2021-01-22",71.05,72.63,69.721,71.13,396900.0],["2021-01-25",72.09,73.95,69.85,70.28,737000.0],["2021-01-26",71.62,72.57,67.35,67.58,1136500.0],["2021-01-27",67.64,67.67,62.5,64.2,1696200.0],["2021-01-28",65.94,68.99,65.0,68.12,790800.0],["2021-01-29",69.0,69.401,64.79,65.01,729800.0],["2021-02-01",66.55,68.11,65.0,67.84,615100.0],["2021-02-02",70.35,72.81,68.75,71.3,650300.0],["2021-02-03",71.5,72.83,69.71,72.7,374000.0],["2021-02-04",73.0,76.49,72.95,74.73,663900.0],["2021-02-05",75.49,78.66,74.015,77.75,892000.0],["2021-02-08",79.3,81.124,78.18,80.19,703900.0],["2021-02-09",81.0,83.57,80.32,80.57,706000.0],["2021-02-10",81.0,82.86,79.59,81.49,623800.0],["2021-02-11",82.0,83.6,81.28,81.91,330300.0],["2021-02-12",82.61,83.35,80.8,81.22,370800.0],["2021-02-16",82.0,83.08,80.63,81.57,596200.0],["2021-02-17",81.99,82.0,77.55,81.7,500000.0],["2021-02-18",80.18,81.7,78.66,80.56,477700.0],["2021-02-19",80.61,83.5,80.61,81.83,555900.0],["2021-02-22",82.0,83.5,78.2,79.99,618000.0],["2021-02-23",77.86,81.72,72.5,81.25,677700.0],["2021-02-24",81.0,83.5,77.5,82.92,699300.0],["2021-02-25",82.08,83.38,73.815,74.86,661600.0],["2021-02-26",75.42,78.0,73.51,76.5,571000.0],["2021-03-01",78.66,79.75,77.15,77.96,712200.0],["2021-03-02",79.0,79.3,73.875,75.01,569900.0],["2021-03-03",75.5,75.5,70.04,71.0,930000.0],["2021-03-04",71.0,80.87,71.0,77.64,2297800.0],["2021-03-05",76.15,79.98,69.57,76.1,1717300.0],["2021-03-08",76.63,77.5,73.0,74.36,1302700.0],["2021-03-09",77.0,81.22,76.39,80.86,986200.0],["2021-03-10",81.0,84.7,79.4,82.79,962600.0],["2021-03-11",86.49,99.265,85.78,94.73,3282200.0],["2021-03-12",89.79,95.79,88.77,93.41,1889300.0],["2021-03-15",93.0,99.0,92.26,97.85,1241900.0],["2021-03-16",97.27,98.5,93.53,95.27,1257000.0],["2021-03-17",92.14,92.61,84.38,89.25,2073600.0],["2021-03-18",89.0,89.13,84.3,85.79,1314700.0],["2021-03-19",86.0,87.83,84.02,84.61,1144600.0],["2021-03-22",85.0,86.97,82.53,84.12,900600.0],["2021-03-23",83.36,85.21,82.51,83.9,628200.0],["2021-03-24",84.5,84.5,80.3,80.58,1049600.0],["2021-03-25",80.0,83.59,78.75,83.06,1091900.0],["2021-03-26",83.0,86.43,82.16,85.61,1780600.0],["2021-03-29",86.0,87.5,79.55,82.92,1373200.0],["2021-03-30",82.9,82.9,79.66,81.59,1007600.0],["2021-03-31",82.3,84.93,81.85,82.01,673000.0],["2021-04-01",84.79,87.94,84.03,87.07,643100.0],["2021-04-05",89.0,91.18,87.0,90.5,762600.0],["2021-04-06",90.0,94.77,89.62,93.08,927800.0],["2021-04-07",93.0,95.77,91.53,94.41,1128500.0],["2021-04-08",95.0,101.4,94.98,100.18,1744700.0],["2021-04-09",100.0,104.11,97.07,101.4,1329700.0],["2021-04-12",100.27,102.14,95.14,100.39,933300.0],["2021-04-13",100.0,101.76,95.2,98.02,954700.0],["2021-04-14",98.02,100.66,95.4,95.66,892600.0],["2021-04-15",97.0,99.81,96.75,99.67,454900.0],["2021-04-16",100.1,100.56,97.15,98.32,630900.0],["2021-04-19",98.0,98.09,94.05,94.54,589100.0],["2021-04-20",94.63,96.55,92.5,94.64,569700.0],["2021-04-21",93.5,99.49,93.12,98.85,667900.0],["2021-04-22",99.46,100.02,96.49,97.34,691600.0],["2021-04-23",98.0,100.42,97.5,99.15,455100.0],["2021-04-26",99.0,101.32,98.13,101.01,931900.0],["2021-04-27",101.43,103.22,96.62,97.35,1145400.0],["2021-04-28",98.0,99.78,96.505,98.9,604700.0],["2021-04-29",99.63,99.972,94.59,97.75,732300.0],["2021-04-30",95.8,100.18,95.8,98.89,535400.0],["2021-05-03",99.84,100.49,97.373,99.13,530800.0],["2021-05-04",97.41,97.689,92.82,95.09,1030200.0],["2021-05-05",96.32,96.4,93.59,95.23,525900.0],["2021-05-06",93.0,93.095,75.15,84.15,4838900.0],["2021-05-07",87.2,90.34,86.37,87.36,2209500.0],["2021-05-10",86.64,87.0,82.21,83.59,891600.0],["2021-05-11",80.03,86.545,78.98,83.57,1225900.0],["2021-05-12",83.0,83.85,78.53,80.06,731800.0],["2021-05-13",80.72,82.03,75.66,78.05,997900.0],["2021-05-14",79.33,83.92,79.33,82.79,1039600.0],["2021-05-17",82.28,85.81,81.38,85.65,1176900.0],["2021-05-18",86.0,91.96,85.145,88.18,741400.0],["2021-05-19",86.0,88.36,84.01,88.16,781900.0],["2021-05-20",89.68,92.38,89.01,91.49,1107200.0],["2021-05-21",91.7,94.84,88.86,89.1,938700.0],["2021-05-24",90.25,92.959,89.22,92.63,485400.0],["2021-05-25",93.11,95.42,92.35,92.55,537200.0],["2021-05-26",92.5,94.44,91.44,93.62,638200.0],["2021-05-27",93.49,95.3,92.64,94.78,543100.0],["2021-05-28",95.0,95.25,93.1,93.29,495900.0],["2021-06-01",93.99,97.07,92.96,95.24,537300.0],["2021-06-02",94.93,95.0,92.78,93.16,591100.0],["2021-06-03",92.42,93.08,89.66,91.88,390500.0],["2021-06-04",91.91,95.0,91.91,95.0,394900.0],["2021-06-07",95.0,99.5,94.295,97.75,760000.0],["2021-06-08",98.1,99.39,95.46,98.81,585100.0],["2021-06-09",99.0,99.99,94.12,94.56,510100.0],["2021-06-10",92.29,95.79,91.0,95.79,909700.0],["2021-06-11",96.33,100.0,96.0,99.9,806900.0],["2021-06-14",99.9,100.98,97.28,97.66,1074600.0],["2021-06-15",97.66,98.13,95.51,95.96,580100.0],["2021-06-16",96.0,97.86,95.42,96.91,555600.0],["2021-06-17",96.5,100.125,96.02,98.27,858200.0],["2021-06-18",97.57,100.0,97.12,98.48,819300.0],["2021-06-21",98.91,101.75,97.44,100.51,1051500.0],["2021-06-22",100.5,101.3,96.138,98.79,663200.0],["2021-06-23",99.0,101.59,98.484,99.84,476500.0],["2021-06-24",100.48,103.37,98.34,99.18,1029100.0],["2021-06-25",99.18,99.9,96.38,98.49,2911100.0],["2021-06-28",98.69,99.77,95.5,95.96,617400.0],["2021-06-29",96.0,96.71,94.23,94.82,712600.0],["2021-06-30",94.07,95.78,92.679,93.72,779200.0],["2021-07-01",95.34,95.79,93.09,95.19,698000.0],["2021-07-02",95.67,97.61,95.45,96.86,488100.0],["2021-07-06",97.4,98.24,95.51,96.42,694900.0],["2021-07-07",96.95,97.46,93.22,94.91,377300.0],["2021-07-08",92.79,94.39,91.19,93.07,718400.0],["2021-07-09",93.95,96.99,92.625,96.37,336500.0],["2021-07-12",97.0,97.83,95.09,97.57,602400.0],["2021-07-13",97.02,98.96,95.86,96.21,572200.0],["2021-07-14",97.36,97.36,93.45,93.49,353900.0],["2021-07-15",92.81,93.81,90.8,92.33,439100.0],["2021-07-16",95.28,95.82,90.94,91.44,1331500.0],["2021-07-19",90.01,90.28,86.22,88.02,1276700.0],["2021-07-20",88.99,93.2,88.14,91.68,704900.0],["2021-07-21",85.17,86.97,83.5,86.08,6056900.0],["2021-07-22",90.0,90.5,86.59,89.02,3872500.0],["2021-07-23",89.23,90.11,87.17,89.3,886600.0],["2021-07-26",89.3,89.8,87.05,87.52,826600.0],["2021-07-27",87.19,88.05,85.0,87.63,628000.0],["2021-07-28",88.65,90.8,87.13,89.97,984300.0],["2021-07-29",90.35,92.52,89.68,90.18,763000.0],["2021-07-30",89.33,90.02,88.03,89.19,588700.0],["2021-08-02",90.21,91.51,86.95,87.35,664900.0],["2021-08-03",87.5,88.34,85.235,88.15,1164200.0],["2021-08-04",87.04,87.95,84.924,85.69,1124300.0],["2021-08-05",86.5,92.65,85.5,87.16,1329900.0],["2021-08-06",87.93,91.42,87.73,89.87,1050000.0],["2021-08-09",89.3,89.39,86.61,86.87,783900.0],["2021-08-10",84.15,85.705,83.15,84.87,3557600.0],["2021-08-11",85.2,87.99,85.0,86.49,1448500.0],["2021-08-12",86.5,86.59,84.51,85.39,442700.0],["2021-08-13",86.43,86.51,83.45,84.1,532800.0],["2021-08-16",83.13,84.0,81.51,82.25,1249300.0],["2021-08-17",81.0,81.72,79.01,79.57,1070700.0],["2021-08-18",79.85,81.39,77.61,79.69,1107700.0],["2021-08-19",78.2,80.5,77.29,78.39,587500.0],["2021-08-20",78.27,79.5,77.25,78.82,545700.0],["2021-08-23",79.76,83.82,79.45,83.31,1242200.0],["2021-08-24",84.16,86.68,83.52,85.54,867400.0],["2021-08-25",85.7,86.96,84.67,85.1,581400.0],["2021-08-26",84.74,84.805,81.34,83.0,745100.0],["2021-08-27",83.71,88.34,83.5,87.51,1172700.0],["2021-08-30",88.0,88.5,84.14,85.58,818900.0],["2021-08-31",85.81,87.15,85.7,85.71,725800.0],["2021-09-01",86.9,89.47,86.55,87.84,593200.0],["2021-09-02",88.37,88.87,86.8,86.82,540700.0],["2021-09-03",86.37,87.549,85.38,85.45,415300.0],["2021-09-07",85.4,87.005,84.54,86.26,2133600.0],["2021-09-08",81.2,83.23,80.62,81.62,2853700.0],["2021-09-09",81.6,82.44,79.85,80.52,1594500.0],["2021-09-10",80.86,81.32,78.5,78.73,1147500.0],["2021-09-13",79.45,79.644,76.62,79.11,1059600.0],["2021-09-14",79.5,79.5,76.92,77.57,973800.0],["2021-09-15",77.6,78.0,75.34,77.51,1418200.0],["2021-09-16",78.59,81.99,78.25,80.35,1065000.0],["2021-09-17",80.35,82.0,80.2,81.48,1718200.0],["2021-09-20",79.1,82.2,78.2,80.5,1159500.0],["2021-09-21",81.01,81.29,79.2,80.35,968900.0],["2021-09-22",80.35,84.99,79.49,84.02,1231400.0],["2021-09-23",84.48,87.17,83.18,87.0,818400.0],["2021-09-24",86.66,87.66,85.71,86.82,912600.0],["2021-09-27",85.84,87.1,84.47,85.48,710500.0],["2021-09-28",84.65,84.76,81.69,82.13,1242500.0],["2021-09-29",82.81,82.852,79.44,79.47,688900.0],["2021-09-30",79.71,80.15,77.46,77.52,968500.0],["2021-10-01",78.0,82.84,77.86,81.88,1097800.0],["2021-10-04",82.08,82.08,77.823,78.55,1080600.0],["2021-10-05",78.91,80.35,78.1,79.77,1295800.0],["2021-10-06",78.07,79.77,77.87,78.44,746100.0],["2021-10-07",79.37,81.91,79.03,79.67,793200.0],["2021-10-08",79.68,79.835,73.93,74.0,1324500.0],["2021-10-11",74.01,74.21,68.0,68.1,2262200.0],["2021-10-12",68.71,72.06,68.71,70.48,1432500.0],["2021-10-13",71.0,71.95,69.02,69.53,716700.0],["2021-10-14",70.07,72.49,69.97,71.07,737700.0],["2021-10-15",72.0,76.46,71.85,75.65,1646200.0],["2021-10-18",74.51,75.92,73.872,75.19,1148500.0],["2021-10-19",76.37,77.01,74.63,76.43,897500.0],["2021-10-20",76.77,78.18,76.375,76.97,800100.0],["2021-10-21",77.0,77.51,76.2,76.82,1018200.0],["2021-10-22",76.17,77.29,75.58,76.9,704100.0],["2021-10-25",77.09,78.0,76.755,77.67,551400.0],["2021-10-26",78.6,79.0,77.66,78.24,943700.0],["2021-10-27",77.56,78.11,70.965,71.93,2627300.0],["2021-10-28",71.94,72.41,57.632,64.19,7320800.0],["2021-10-29",64.26,66.35,60.365,63.13,3092300.0],["2021-11-01",62.88,65.8,62.44,63.77,1796500.0],["2021-11-02",64.08,64.85,59.055,59.23,1776700.0],["2021-11-03",59.56,60.885,58.58,59.17,841300.0],["2021-11-04",59.0,59.17,57.4,58.35,1563300.0],["2021-11-05",58.81,61.52,58.75,60.62,1066400.0],["2021-11-08",61.28,62.85,60.31,61.97,1449800.0],["2021-11-09",62.0,62.48,57.96,58.72,2350300.0],["2021-11-10",69.43,73.92,67.1,68.19,4761400.0],["2021-11-11",68.68,69.36,64.168,67.15,2348300.0],["2021-11-12",66.97,69.23,65.31,68.4,1545200.0],["2021-11-15",69.0,71.44,68.67,70.92,1433700.0],["2021-11-16",71.5,72.64,69.76,72.62,1382300.0],["2021-11-17",71.78,72.16,65.28,66.0,2435900.0],["2021-11-18",66.81,67.29,61.65,61.78,1417000.0],["2021-11-19",61.47,62.37,58.1,58.28,1943900.0],["2021-11-22",58.74,58.9,53.5,55.02,1963200.0],["2021-11-23",54.95,56.4,53.457,54.7,2106600.0],["2021-11-24",54.0,57.245,53.5,56.55,1462000.0],["2021-11-26",54.06,55.36,52.6,54.11,775500.0],["2021-11-29",54.88,55.125,50.75,51.8,1733900.0],["2021-11-30",52.38,53.45,49.15,52.02,1566500.0],["2021-12-01",53.18,53.965,48.74,49.22,2331300.0],["2021-12-02",49.03,52.57,48.58,52.49,1965200.0],["2021-12-03",52.22,52.55,49.19,51.07,1449400.0],["2021-12-06",51.0,55.63,49.0,54.79,1897500.0],["2021-12-07",56.58,58.43,56.12,57.0,1978200.0],["2021-12-08",56.76,58.145,55.11,57.57,966900.0],["2021-12-09",57.17,58.5,55.605,56.01,1027000.0],["2021-12-10",56.01,58.39,54.33,55.04,988100.0],["2021-12-13",54.41,55.415,53.18,54.22,1044300.0],["2021-12-14",53.54,55.92,51.42,52.48,1514800.0],["2021-12-15",52.0,52.51,48.83,52.16,1838000.0],["2021-12-16",53.0,53.22,49.01,50.55,1624700.0],["2021-12-17",51.42,56.485,48.88,55.94,2407900.0],["2021-12-20",54.02,57.31,53.86,56.46,1255700.0],["2021-12-21",56.58,61.62,56.0,60.8,1412300.0],["2021-12-22",60.0,60.85,58.19,59.98,1793000.0],["2021-12-23",59.67,59.74,56.72,59.16,1175100.0],["2021-12-27",58.75,59.71,57.68,57.96,670000.0],["2021-12-28",57.54,58.84,56.51,57.48,1592400.0],["2021-12-29",57.53,57.88,55.89,56.06,725700.0],["2021-12-30",56.285,60.48,56.1,59.17,1245700.0],["2021-12-31",58.83,60.235,57.8,57.93,1205300.0],["2022-01-03",58.34,60.15,56.6,59.68,997500.0],["2022-01-04",60.52,61.42,57.05,58.47,1089700.0],["2022-01-05",57.67,58.525,53.71,54.26,1467500.0],["2022-01-06",54.27,58.1,53.08,56.36,1227600.0],["2022-01-07",55.88,58.0,54.832,56.57,1498600.0],["2022-01-10",55.73,56.16,53.16,55.73,1202800.0],["2022-01-11",55.01,57.46,53.56,56.39,905900.0],["2022-01-12",56.97,57.86,54.64,54.91,506800.0],["2022-01-13",54.9,55.49,51.15,51.51,1228200.0],["2022-01-14",50.75,52.56,49.45,51.0,1368200.0],["2022-01-18",49.14,51.1,48.58,49.48,979900.0],["2022-01-19",49.77,50.62,48.76,49.13,1335800.0],["2022-01-20",48.98,52.9,48.81,49.52,1704900.0],["2022-01-21",48.7,49.54,46.24,46.43,1489000.0],["2022-01-24",44.56,48.77,43.085,48.04,1854000.0],["2022-01-25",46.85,48.17,45.49,46.61,1345100.0],["2022-01-26",48.73,49.5,45.4,46.08,1520800.0],["2022-01-27",46.14,47.85,43.67,44.53,1201700.0],["2022-01-28",44.93,48.08,43.75,47.8,1443000.0],["2022-01-31",47.91,52.82,47.58,52.72,2708500.0],["2022-02-01",53.37,54.22,51.79,52.82,1750100.0],["2022-02-02",51.92,52.47,50.01,51.51,1461300.0],["2022-02-03",50.05,50.86,48.5,48.78,873600.0],["2022-02-04",49.12,50.39,48.05,50.02,631400.0],["2022-02-07",50.01,52.4,49.576,51.0,528300.0],["2022-02-08",50.92,52.12,50.14,51.4,958200.0],["2022-02-09",52.32,55.47,51.805,55.4,1119000.0],["2022-02-10",54.1,57.695,53.517,55.3,1182700.0],["2022-02-11",55.99,57.8,54.84,55.01,871600.0],["2022-02-14",54.55,56.74,54.18,54.93,671100.0],["2022-02-15",55.78,58.326,55.76,57.91,989500.0],["2022-02-16",57.06,57.96,56.18,56.51,648600.0],["2022-02-17",56.09,56.415,54.13,54.63,566200.0],["2022-02-18",54.23,54.41,51.25,51.28,1210200.0],["2022-02-22",50.76,52.5,48.47,48.6,821200.0],["2022-02-23",48.99,50.36,45.18,45.25,1376100.0],["2022-02-24",43.5,51.35,43.23,51.25,1199700.0],["2022-02-25",51.19,52.59,48.63,52.32,968900.0],["2022-02-28",52.12,53.21,50.67,52.65,1457300.0],["2022-03-01",49.81,51.3,45.71,46.61,2785600.0],["2022-03-02",46.9,50.13,46.9,48.86,1742400.0],["2022-03-03",49.0,49.14,45.615,46.05,1105100.0],["2022-03-04",45.87,46.28,43.57,43.96,1293100.0],["2022-03-07",44.05,44.75,39.62,39.85,1779700.0],["2022-03-08",39.57,43.42,38.88,41.95,1418100.0],["2022-03-09",44.05,47.38,44.05,45.77,1106500.0],["2022-03-10",48.06,50.56,47.42,50.45,2014500.0],["2022-03-11",51.86,52.43,49.75,49.79,1407800.0],["2022-03-14",49.45,49.86,45.51,45.99,1385200.0],["2022-03-15",47.46,51.97,46.29,51.91,1182100.0],["2022-03-16",53.23,56.34,52.798,56.15,1538500.0],["2022-03-17",55.46,57.41,54.56,57.36,1204100.0],["2022-03-18",57.69,60.01,56.44,59.64,1319400.0],["2022-03-21",58.59,59.2,56.68,58.1,919100.0],["2022-03-22",57.93,62.12,57.6,60.53,1117600.0],["2022-03-23",59.75,62.1,59.02,59.88,819400.0],["2022-03-24",60.05,61.29,58.2,61.17,385600.0],["2022-03-25",60.96,61.17,58.67,60.86,579500.0],["2022-03-28",61.17,62.65,58.68,61.0,891200.0],["2022-03-29",62.86,66.47,62.32,65.5,1120300.0],["2022-03-30",64.55,66.719,63.46,64.72,1360800.0],["2022-03-31",64.3,65.86,61.72,61.93,1436800.0],["2022-04-01",62.8,65.08,62.12,63.54,564800.0],["2022-04-04",65.59,66.86,64.075,65.44,1210400.0],["2022-04-05",65.06,66.0,63.53,64.28,1479000.0],["2022-04-06",62.91,64.38,61.11,63.92,1051200.0],["2022-04-07",64.05,64.369,57.29,59.18,3414400.0],["2022-04-08",58.16,59.27,56.491,58.23,988500.0],["2022-04-11",57.29,59.9,56.88,58.54,624500.0],["2022-04-12",59.41,60.83,58.56,59.03,471900.0],["2022-04-13",58.68,63.16,58.03,62.04,888200.0],["2022-04-14",62.06,62.5,60.04,60.32,559600.0],["2022-04-18",60.31,61.18,58.91,60.19,734800.0],["2022-04-19",55.49,58.18,55.49,57.73,1814100.0],["2022-04-20",57.53,58.04,55.35,55.36,823500.0],["2022-04-21",56.75,57.85,52.94,53.16,1179900.0],["2022-04-22",52.65,54.23,50.92,51.05,909000.0],["2022-04-25",50.7,55.23,50.07,54.83,1077400.0],["2022-04-26",53.88,54.48,52.485,52.8,760800.0],["2022-04-27",52.77,54.74,51.82,53.01,1273400.0],["2022-04-28",53.63,55.05,51.28,54.26,677500.0],["2022-04-29",53.92,56.06,52.28,52.46,609500.0],["2022-05-02",52.15,54.83,51.01,54.71,882700.0],["2022-05-03",54.79,56.44,52.88,53.34,740500.0],["2022-05-04",52.94,53.63,49.4,53.15,1634100.0],["2022-05-05",49.92,50.99,44.48,45.45,2478100.0],["2022-05-06",45.77,45.77,41.91,44.09,1715900.0],["2022-05-09",43.0,43.835,38.9,39.93,1975800.0],["2022-05-10",40.95,42.95,37.46,41.02,1940500.0],["2022-05-11",41.1,42.7,39.69,40.1,1873600.0],["2022-05-12",39.38,44.515,38.74,43.89,1632600.0],["2022-05-13",45.36,47.91,45.27,46.45,1274500.0],["2022-05-16",45.99,47.07,44.41,44.68,1110200.0],["2022-05-17",46.63,47.9,44.4,46.94,912700.0],["2022-05-18",45.96,48.59,45.26,46.23,1002200.0],["2022-05-19",46.64,48.255,45.25,46.88,1218100.0],["2022-05-20",47.52,48.5,45.1,47.29,834100.0],["2022-05-23",47.13,48.31,44.82,45.67,649500.0],["2022-05-24",44.67,45.58,42.55,43.09,542200.0],["2022-05-25",43.02,45.07,42.84,44.63,497500.0],["2022-05-26",44.67,48.52,44.495,46.64,1063500.0],["2022-05-27",46.95,49.64,46.95,47.75,923500.0],["2022-05-31",47.54,48.08,45.51,45.65,811000.0],["2022-06-01",45.87,46.53,43.79,44.57,858700.0],["2022-06-02",44.97,47.21,44.725,47.01,1042800.0],["2022-06-03",46.08,46.6,45.045,45.95,688900.0],["2022-06-06",46.59,47.91,45.42,46.42,564700.0],["2022-06-07",45.65,47.41,45.56,46.89,447400.0],["2022-06-08",46.5,46.605,45.45,46.06,476000.0],["2022-06-09",45.31,46.06,42.15,42.39,977600.0],["2022-06-10",41.12,42.639,39.15,39.49,1181200.0],["2022-06-13",37.27,38.01,33.6,34.01,2082100.0],["2022-06-14",34.31,34.57,31.72,32.22,1792700.0],["2022-06-15",32.42,33.419,31.27,33.13,2685900.0],["2022-06-16",32.14,32.77,29.94,30.47,2147400.0],["2022-06-17",30.72,33.48,30.24,32.5,2728800.0],["2022-06-21",33.31,34.6,31.43,31.51,1781600.0],["2022-06-22",31.14,34.3,30.77,32.6,1365300.0],["2022-06-23",32.93,35.31,32.9,35.17,1249300.0],["2022-06-24",35.87,38.34,35.68,37.54,2229200.0],["2022-06-27",37.5,38.35,36.6,37.5,772400.0],["2022-06-28",37.68,38.26,35.31,35.78,1279400.0],["2022-06-29",35.77,35.77,34.03,35.54,818500.0],["2022-06-30",34.83,34.99,32.5,33.06,1519900.0],["2022-07-01",33.28,35.14,32.87,34.93,896000.0],["2022-07-05",34.26,34.65,32.62,33.77,1182800.0],["2022-07-06",33.48,34.085,31.49,32.41,1649600.0],["2022-07-07",32.51,33.77,32.51,32.76,1024800.0],["2022-07-08",32.14,33.13,31.46,32.19,865100.0],["2022-07-11",31.49,31.92,30.395,31.59,906200.0],["2022-07-12",31.71,33.17,30.95,30.95,1210200.0],["2022-07-13",29.93,31.43,29.39,31.32,974000.0],["2022-07-14",30.57,31.63,30.07,31.24,1136900.0],["2022-07-15",31.66,33.22,31.375,32.75,816700.0],["2022-07-18",33.8,34.38,33.16,33.53,1746500.0],["2022-07-19",34.66,36.25,33.83,35.8,942600.0],["2022-07-20",35.63,36.6,34.97,36.51,1012700.0],["2022-07-21",36.71,37.4,35.25,35.64,772100.0],["2022-07-22",35.79,36.13,34.16,34.55,465800.0],["2022-07-25",34.7,34.82,33.67,34.24,701900.0],["2022-07-26",33.5,34.17,32.8,33.0,482900.0],["2022-07-27",33.82,34.87,33.4,34.55,549400.0],["2022-07-28",34.75,35.475,33.73,34.9,580200.0],["2022-07-29",35.2,36.49,34.06,36.43,958500.0],["2022-08-01",35.85,38.56,35.29,37.72,1053300.0],["2022-08-02",37.01,39.435,36.78,38.54,865400.0],["2022-08-03",39.1,40.94,39.04,40.5,1742900.0],["2022-08-04",42.63,46.643,41.49,43.15,3287300.0],["2022-08-05",42.04,46.19,41.38,44.85,1276700.0],["2022-08-08",45.41,47.71,45.4,47.19,1028900.0],["2022-08-09",46.24,47.19,45.22,45.62,885800.0],["2022-08-10",47.56,48.98,47.25,48.22,1011300.0],["2022-08-11",49.0,49.49,47.34,48.04,900600.0],["2022-08-12",49.24,49.9,48.49,49.38,645500.0],["2022-08-15",48.62,50.92,48.53,50.36,781900.0],["2022-08-16",49.53,51.42,48.2,51.39,1241500.0],["2022-08-17",49.47,50.5,47.79,48.26,1272900.0],["2022-08-18",48.46,48.57,46.81,47.87,834100.0],["2022-08-19",47.06,47.06,44.91,45.44,522300.0],["2022-08-22",44.05,44.87,43.51,44.24,661700.0],["2022-08-23",44.32,46.46,44.21,45.42,396600.0],["2022-08-24",45.19,47.12,45.18,46.79,412800.0],["2022-08-25",47.26,48.64,47.08,48.57,400100.0],["2022-08-26",48.34,48.615,45.46,45.91,831900.0],["2022-08-29",45.02,47.13,44.92,46.05,447500.0],["2022-08-30",47.04,47.743,45.92,45.94,678400.0],["2022-08-31",46.86,47.41,44.84,45.29,556600.0],["2022-09-01",44.55,44.99,41.69,43.38,838400.0],["2022-09-02",44.2,44.33,42.45,42.77,543000.0],["2022-09-06",42.9,44.8,42.35,43.59,691900.0],["2022-09-07",43.32,45.69,43.0,45.23,512600.0],["2022-09-08",44.22,45.84,43.885,44.93,817100.0],["2022-09-09",45.9,47.74,45.58,47.5,658100.0],["2022-09-12",47.78,48.99,46.53,48.78,540300.0],["2022-09-13",46.81,48.32,45.8,46.95,1059500.0],["2022-09-14",47.7,49.56,46.82,48.75,1027500.0],["2022-09-15",48.18,50.98,48.09,48.47,689700.0],["2022-09-16",47.59,47.86,46.1,47.43,993000.0],["2022-09-19",46.65,48.29,46.44,48.15,766600.0],["2022-09-20",47.42,48.52,47.42,47.74,714700.0],["2022-09-21",48.01,49.64,46.54,46.56,1018800.0],["2022-09-22",46.18,46.99,44.57,45.25,720200.0],["2022-09-23",44.16,45.59,43.268,43.98,869300.0],["2022-09-26",43.74,44.99,41.97,42.09,639600.0],["2022-09-27",43.39,44.79,42.84,44.12,711800.0],["2022-09-28",44.16,45.99,43.95,45.81,588400.0],["2022-09-29",44.55,45.14,43.18,44.61,704400.0],["2022-09-30",44.16,45.915,43.94,44.61,829100.0],["2022-10-03",45.27,45.27,42.69,43.99,730000.0],["2022-10-04",45.51,47.5,45.43,47.49,911300.0],["2022-10-05",46.7,48.05,45.92,47.56,652000.0],["2022-10-06",47.17,49.08,47.17,48.39,917100.0],["2022-10-07",47.17,47.67,45.61,46.22,768700.0],["2022-10-10",46.24,46.57,44.21,46.32,796800.0],["2022-10-11",46.26,46.79,43.15,45.76,862900.0],["2022-10-12",46.04,46.32,44.39,45.92,515200.0],["2022-10-13",43.92,45.71,43.22,45.35,742400.0],["2022-10-14",46.0,46.225,42.25,42.53,669300.0],["2022-10-17",43.86,46.01,43.86,45.5,795400.0],["2022-10-18",46.92,48.4,46.36,47.88,1033600.0],["2022-10-19",47.29,47.97,46.22,47.16,467000.0],["2022-10-20",47.16,48.66,44.77,44.95,940200.0],["2022-10-21",45.14,45.37,42.67,45.37,820700.0],["2022-10-24",45.71,45.99,42.92,44.16,1567200.0],["2022-10-25",44.54,46.37,43.95,44.35,1467100.0],["2022-10-26",44.0,45.0,42.245,43.02,1497600.0],["2022-10-27",43.88,44.6,41.83,43.81,1198700.0],["2022-10-28",43.67,44.72,42.075,44.7,745300.0],["2022-10-31",44.46,47.643,43.95,45.97,1204100.0],["2022-11-01",46.8,47.518,45.72,46.18,502900.0],["2022-11-02",45.67,45.98,42.27,42.28,710400.0],["2022-11-03",41.8,42.0,40.21,40.88,761000.0],["2022-11-04",41.62,41.99,39.26,40.14,1266700.0],["2022-11-07",44.1,44.7,36.33,37.27,2994800.0],["2022-11-08",37.48,40.9,36.76,39.96,2142200.0],["2022-11-09",39.81,42.37,39.25,41.84,1693900.0],["2022-11-10",43.73,45.27,43.14,45.08,1258900.0],["2022-11-11",46.91,49.14,45.51,47.3,2285300.0],["2022-11-14",46.67,49.838,45.7,47.93,1625900.0],["2022-11-15",50.12,54.26,49.343,52.47,2803800.0],["2022-11-16",51.65,52.24,48.49,48.52,1232400.0],["2022-11-17",47.35,48.88,46.51,47.39,1308200.0],["2022-11-18",48.24,49.29,46.08,48.57,1123300.0],["2022-11-21",47.93,48.277,45.37,45.87,688400.0],["2022-11-22",45.71,45.71,41.25,44.83,1378300.0],["2022-11-23",44.29,46.48,44.019,45.1,692500.0],["2022-11-25",44.67,45.14,43.79,44.21,333700.0],["2022-11-28",43.7,44.44,42.79,43.13,567200.0],["2022-11-29",43.42,44.63,42.995,43.49,648500.0],["2022-11-30",43.32,46.58,42.79,46.34,1336100.0],["2022-12-01",46.47,49.985,46.21,49.88,1650800.0],["2022-12-02",48.8,50.61,47.76,50.1,1099500.0],["2022-12-05",50.38,50.84,47.64,47.74,1026900.0],["2022-12-06",48.06,48.06,43.93,44.73,967200.0],["2022-12-07",44.32,45.89,43.27,45.52,1045800.0],["2022-12-08",45.9,48.0,45.28,47.73,902500.0],["2022-12-09",47.35,50.25,47.09,49.52,1353100.0],["2022-12-12",49.29,52.64,48.97,52.55,1250800.0],["2022-12-13",54.02,55.29,50.69,53.03,1678500.0],["2022-12-14",52.7,53.69,50.706,52.94,1096500.0],["2022-12-15",51.76,52.45,50.5,52.24,788000.0],["2022-12-16",52.08,53.25,51.18,51.93,983600.0],["2022-12-19",51.97,52.46,50.06,51.83,634000.0],["2022-12-20",51.25,53.35,51.04,53.15,746700.0],["2022-12-21",53.18,53.93,52.37,53.34,540800.0],["2022-12-22",52.91,53.7,51.405,53.0,1148400.0],["2022-12-23",53.0,54.08,52.18,54.06,537400.0],["2022-12-27",53.75,54.73,53.09,53.74,606100.0],["2022-12-28",53.33,54.7,52.36,53.45,710700.0],["2022-12-29",54.1,56.94,53.68,56.46,1244100.0],["2022-12-30",55.59,57.37,54.41,55.93,996200.0],["2023-01-03",57.0,57.36,51.71,52.38,1151800.0],["2023-01-04",53.29,54.88,52.79,54.76,817900.0],["2023-01-05",54.38,56.04,53.25,53.59,993200.0],["2023-01-06",53.88,56.37,52.45,55.05,819000.0],["2023-01-09",57.7,58.65,56.12,57.5,1267200.0],["2023-01-10",56.66,60.15,56.42,60.1,1164900.0],["2023-01-11",60.07,61.37,59.235,59.94,1144200.0],["2023-01-12",60.0,60.67,58.34,60.56,1141100.0],["2023-01-13",60.25,63.09,59.8,62.57,1210000.0],["2023-01-17",61.68,64.72,61.27,64.59,1198500.0],["2023-01-18",65.0,65.79,61.13,61.27,1947300.0],["2023-01-19",60.2,61.48,59.13,60.23,907400.0],["2023-01-20",61.66,63.6,61.5,63.46,935800.0],["2023-01-23",63.25,64.27,62.25,63.86,829600.0],["2023-01-24",63.12,65.31,61.57,61.61,3056800.0],["2023-01-25",60.18,61.47,58.22,61.3,1090300.0],["2023-01-26",62.69,63.54,59.736,63.08,1000500.0],["2023-01-27",63.15,64.495,62.415,63.69,1847600.0],["2023-01-30",62.39,63.018,61.5,61.69,446600.0],["2023-01-31",61.86,64.16,61.715,64.04,656300.0],["2023-02-01",64.48,65.88,63.847,65.42,1456200.0],["2023-02-02",67.04,69.36,64.71,66.34,1419100.0],["2023-02-03",64.27,67.618,62.74,66.15,764100.0],["2023-02-06",64.85,66.5,64.36,65.78,608600.0],["2023-02-07",65.69,67.39,64.61,66.9,774000.0],["2023-02-08",66.5,67.42,64.74,65.06,557900.0],["2023-02-09",65.99,66.9,63.83,64.2,844700.0],["2023-02-10",63.5,64.9,62.98,63.39,543100.0],["2023-02-13",63.83,66.31,62.155,65.81,922700.0],["2023-02-14",64.68,67.29,64.0,66.56,741900.0],["2023-02-15",66.19,67.83,65.57,66.96,760700.0],["2023-02-16",65.26,66.0,59.495,60.28,2576500.0],["2023-02-17",59.65,60.162,56.42,57.84,2399100.0],["2023-02-21",56.31,57.98,55.93,57.56,1524800.0],["2023-02-22",57.99,58.67,56.905,57.59,954500.0],["2023-02-23",57.35,59.095,56.65,58.65,1330900.0],["2023-02-24",57.4,58.39,56.93,57.83,1204500.0],["2023-02-27",57.84,58.0,56.05,57.06,2177800.0],["2023-02-28",61.65,67.05,61.36,64.5,4936600.0],["2023-03-01",64.86,70.28,64.86,69.43,2649500.0],["2023-03-02",69.38,70.01,68.11,69.51,1472900.0],["2023-03-03",70.0,72.62,68.83,72.27,1688800.0],["2023-03-06",72.11,73.617,70.89,71.0,1533500.0],["2023-03-07",70.8,71.9,67.31,68.27,1844900.0],["2023-03-08",68.75,71.98,68.01,71.08,1548100.0],["2023-03-09",70.74,73.25,68.225,68.45,1562200.0],["2023-03-10",68.1,68.71,64.56,68.31,1690200.0],["2023-03-13",67.03,67.88,65.69,66.7,1397200.0],["2023-03-14",68.21,69.85,67.34,68.08,1028700.0],["2023-03-15",66.88,69.059,65.63,68.22,1208000.0],["2023-03-16",69.12,70.77,67.55,69.12,1205300.0],["2023-03-17",68.17,69.62,66.64,67.14,1025400.0],["2023-03-20",66.96,68.37,66.45,66.94,802100.0],["2023-03-21",68.45,70.48,67.16,69.45,1313300.0],["2023-03-22",69.58,70.89,67.91,68.6,1385300.0],["2023-03-23",68.72,70.84,67.5,68.63,960900.0],["2023-03-24",67.92,68.71,65.36,66.97,1183500.0],["2023-03-27",68.2,69.36,66.91,67.14,733100.0],["2023-03-28",67.31,69.26,66.43,69.0,1081600.0],["2023-03-29",70.02,71.89,69.24,71.05,1858000.0],["2023-03-30",71.87,74.29,71.75,72.91,1765100.0],["2023-03-31",73.22,76.4,73.22,75.8,1765300.0],["2023-04-03",75.0,75.79,73.04,74.9,1263200.0],["2023-04-04",75.56,75.56,71.91,73.01,1254700.0],["2023-04-05",72.2,72.505,68.89,71.4,1741100.0],["2023-04-06",70.88,71.45,69.881,70.92,618900.0],["2023-04-10",70.08,72.73,69.51,72.16,928900.0],["2023-04-11",74.0,75.0,73.0,73.82,1044300.0],["2023-04-12",75.62,75.9,70.96,71.22,2621400.0],["2023-04-13",72.2,73.38,70.09,73.03,1888700.0],["2023-04-14",72.58,72.891,68.055,70.23,1909400.0],["2023-04-17",69.91,71.23,68.08,69.15,1958200.0],["2023-04-18",70.0,70.0,67.38,68.54,1863300.0],["2023-04-19",67.9,67.99,57.878,62.59,11105800.0],["2023-04-20",63.35,67.2,63.24,65.76,4084800.0],["2023-04-21",65.48,66.13,64.73,65.53,1366500.0],["2023-04-24",65.5,66.6,64.42,65.65,1054900.0],["2023-04-25",65.09,65.145,62.72,63.49,1558700.0],["2023-04-26",64.03,65.0,62.39,62.66,1067100.0],["2023-04-27",63.49,66.22,62.66,66.0,1047500.0],["2023-04-28",65.29,68.12,64.253,67.77,1072900.0],["2023-05-01",67.6,69.38,67.322,68.4,1315500.0],["2023-05-02",68.01,68.65,65.44,65.91,1105100.0],["2023-05-03",65.1,67.5,64.53,65.83,1398400.0],["2023-05-04",67.06,67.168,58.48,58.81,4254800.0],["2023-05-05",60.1,62.55,60.01,62.19,1212200.0],["2023-05-08",62.91,62.91,61.27,61.67,949100.0],["2023-05-09",60.95,61.85,60.12,60.38,1324500.0],["2023-05-10",61.4,61.54,59.59,60.53,1595700.0],["2023-05-11",59.86,62.23,58.75,61.87,1337100.0],["2023-05-12",62.04,62.42,61.02,61.55,1049700.0],["2023-05-15",61.49,64.5,61.43,64.36,849000.0],["2023-05-16",64.18,64.56,62.3,63.62,682300.0],["2023-05-17",64.25,65.5,63.62,64.82,997500.0],["2023-05-18",65.2,66.3,64.15,65.46,1273200.0],["2023-05-19",65.53,65.91,64.51,65.23,523100.0],["2023-05-22",65.07,68.3,64.97,67.53,922600.0],["2023-05-23",66.74,68.825,66.221,66.92,1019600.0],["2023-05-24",65.47,66.23,63.101,64.98,1027100.0],["2023-05-25",65.72,65.72,63.47,63.86,533200.0],["2023-05-26",64.08,65.79,63.5,64.7,463900.0],["2023-05-30",65.47,66.15,62.89,63.46,970200.0],["2023-05-31",63.0,63.95,61.82,62.72,1539600.0],["2023-06-01",62.72,64.775,62.025,64.02,953700.0],["2023-06-02",64.77,66.48,63.5,65.7,688500.0],["2023-06-05",65.48,66.1,63.5,66.01,614500.0],["2023-06-06",65.3,67.48,65.195,67.11,544200.0],["2023-06-07",67.47,69.14,66.5,67.46,800500.0],["2023-06-08",67.16,67.45,65.5,66.74,596500.0],["2023-06-09",67.0,67.23,63.95,64.3,956100.0],["2023-06-12",64.28,65.27,62.01,62.3,1768200.0],["2023-06-13",62.5,64.97,62.5,64.55,1400100.0],["2023-06-14",66.0,66.9,64.52,65.05,1237000.0],["2023-06-15",64.23,64.38,62.34,63.79,1049500.0],["2023-06-16",64.68,64.9,63.01,63.5,1192600.0],["2023-06-20",62.9,64.03,62.02,63.17,606000.0],["2023-06-21",62.88,64.0,61.475,63.45,881200.0],["2023-06-22",63.0,65.21,62.66,62.86,1150000.0],["2023-06-23",61.9,62.58,60.15,61.74,1700600.0],["2023-06-26",61.41,63.15,59.87,60.03,975200.0],["2023-06-27",60.15,61.96,59.56,61.66,796500.0],["2023-06-28",61.58,64.41,61.58,64.17,942600.0],["2023-06-29",64.22,66.335,63.74,66.21,1203700.0],["2023-06-30",67.13,68.97,66.845,67.91,911900.0],["2023-07-03",67.82,68.38,66.43,67.68,442500.0],["2023-07-05",67.44,67.67,66.15,66.98,981800.0],["2023-07-06",66.1,66.1,63.36,64.84,954600.0],["2023-07-07",64.67,67.0,64.67,66.16,560400.0],["2023-07-10",65.92,68.27,65.627,68.19,631800.0],["2023-07-11",68.24,68.89,66.67,67.33,845100.0],["2023-07-12",69.0,70.51,68.27,68.3,1353800.0],["2023-07-13",68.89,71.028,68.85,69.35,1505700.0],["2023-07-14",69.4,70.22,66.1,67.13,877000.0],["2023-07-17",66.97,69.85,66.72,68.63,1078500.0],["2023-07-18",68.27,69.58,67.69,68.87,761100.0],["2023-07-19",69.03,71.8,68.446,68.87,1584000.0],["2023-07-20",68.06,69.11,66.76,68.18,757500.0],["2023-07-21",68.0,68.58,65.8,67.49,945400.0],["2023-07-24",67.8,68.406,66.29,66.69,575400.0],["2023-07-25",67.56,68.66,67.03,67.28,882900.0],["2023-07-26",66.82,67.73,66.47,67.34,458400.0],["2023-07-27",68.03,68.335,64.775,65.52,768200.0],["2023-07-28",66.77,67.364,66.01,66.62,1719300.0],["2023-07-31",67.0,69.09,66.705,68.99,1168400.0],["2023-08-01",68.29,69.56,67.58,68.57,1173500.0],["2023-08-02",67.32,67.81,63.59,63.76,1782300.0],["2023-08-03",65.35,66.63,62.31,65.3,1907900.0],["2023-08-04",66.46,66.96,64.32,64.44,1200900.0],["2023-08-07",65.0,66.125,63.25,65.62,1158300.0],["2023-08-08",64.49,65.84,64.19,64.82,768900.0],["2023-08-09",64.95,65.34,62.59,63.37,725600.0],["2023-08-10",63.76,64.15,61.76,62.32,703400.0],["2023-08-11",61.9,62.19,60.58,60.81,800700.0],["2023-08-14",60.51,60.54,59.39,60.31,881700.0],["2023-08-15",59.05,59.71,57.5,57.93,1399200.0],["2023-08-16",57.56,58.68,57.171,57.34,1159700.0],["2023-08-17",57.1,57.29,53.68,53.99,2741700.0],["2023-08-18",52.89,56.08,52.56,54.63,1589100.0],["2023-08-21",54.62,54.8,53.44,54.22,1004900.0],["2023-08-22",56.2,57.8,54.42,54.88,1405000.0],["2023-08-23",54.86,56.665,54.34,55.48,1265600.0],["2023-08-24",55.52,55.88,54.16,54.72,869800.0],["2023-08-25",55.72,56.73,55.12,55.76,820700.0],["2023-08-28",56.29,56.425,55.04,55.94,1116300.0],["2023-08-29",55.66,57.89,55.5,57.6,1220100.0],["2023-08-30",57.03,57.82,56.6,56.88,620200.0],["2023-08-31",57.12,58.235,56.6,56.79,787700.0],["2023-09-01",57.37,57.85,56.57,57.79,631800.0],["2023-09-05",57.18,57.85,56.75,56.93,483500.0],["2023-09-06",56.77,57.3,55.875,56.73,732900.0],["2023-09-07",55.73,57.16,55.2,56.78,825900.0],["2023-09-08",56.59,56.86,55.6,56.31,626800.0],["2023-09-11",56.88,57.15,56.31,56.55,1101800.0],["2023-09-12",56.36,57.35,55.31,55.49,1171100.0],["2023-09-13",55.22,55.225,51.41,53.45,3454700.0],["2023-09-14",54.04,59.95,53.61,59.31,5222300.0],["2023-09-15",58.95,59.73,58.341,58.72,1475300.0],["2023-09-18",58.16,58.94,57.39,58.4,1218300.0],["2023-09-19",58.6,58.948,57.24,58.02,1176500.0],["2023-09-20",58.35,59.68,56.91,57.03,1110200.0],["2023-09-21",56.19,56.26,54.35,55.08,1370000.0],["2023-09-22",55.72,55.72,54.09,54.41,809500.0],["2023-09-25",54.17,55.18,53.75,55.08,637400.0],["2023-09-26",54.4,55.13,54.03,54.6,699800.0],["2023-09-27",55.18,55.48,53.88,54.44,881600.0],["2023-09-28",54.27,55.11,52.93,54.88,855300.0],["2023-09-29",56.07,56.725,55.16,55.37,1011600.0],["2023-10-02",54.8,55.44,53.87,54.51,1036600.0],["2023-10-03",54.19,54.27,52.26,52.93,1585500.0],["2023-10-04",53.16,53.32,52.045,53.17,1258900.0],["2023-10-05",52.83,53.75,52.675,53.33,877700.0],["2023-10-06",53.56,55.26,53.22,55.0,962300.0],["2023-10-09",54.16,54.235,52.58,52.9,856900.0],["2023-10-10",53.0,54.54,53.0,53.38,978100.0],["2023-10-11",53.72,54.09,51.59,52.24,1390000.0],["2023-10-12",52.39,52.39,49.86,51.05,1529900.0],["2023-10-13",50.28,51.205,49.76,50.67,1002800.0],["2023-10-16",51.12,53.06,50.3,52.02,1261100.0],["2023-10-17",51.63,54.295,51.43,53.21,1099500.0],["2023-10-18",52.4,52.675,51.01,51.72,864700.0],["2023-10-19",51.75,52.32,51.31,52.31,821100.0],["2023-10-20",54.0,54.44,50.25,50.61,1922400.0],["2023-10-23",50.34,50.59,48.28,48.35,1411500.0],["2023-10-24",48.9,50.98,48.9,49.62,1237300.0],["2023-10-25",48.43,48.49,45.2,46.04,2699400.0],["2023-10-26",46.0,46.645,44.5,44.67,1456100.0],["2023-10-27",44.87,45.0,43.36,43.61,1159000.0],["2023-10-30",44.34,44.69,42.91,43.96,982800.0],["2023-10-31",44.43,45.06,43.99,44.52,1039500.0],["2023-11-01",44.07,45.6,43.76,45.45,1037800.0],["2023-11-02",46.32,48.658,46.26,47.88,1497400.0],["2023-11-03",49.09,49.591,48.04,48.41,1192800.0],["2023-11-06",48.77,48.77,46.12,46.57,843800.0],["2023-11-07",46.42,48.07,45.92,47.65,2513200.0],["2023-11-08",47.54,55.005,47.54,54.27,3982500.0],["2023-11-09",55.5,56.49,53.9,55.53,2067900.0],["2023-11-10",55.92,57.555,55.165,57.33,1667700.0],["2023-11-13",57.0,59.12,56.775,58.85,1386900.0],["2023-11-14",60.28,63.48,59.68,63.4,2165800.0],["2023-11-15",63.35,64.438,62.52,62.9,1530300.0],["2023-11-16",62.82,65.398,62.11,64.34,1409300.0],["2023-11-17",64.25,65.0,63.3,64.64,1159300.0],["2023-11-20",64.6,64.84,63.44,64.59,1086400.0],["2023-11-21",64.14,64.28,62.82,63.64,965500.0],["2023-11-22",64.37,64.5,63.31,63.83,1017000.0],["2023-11-24",63.83,64.53,62.99,63.8,598500.0],["2023-11-27",63.35,65.95,63.0,65.05,1386900.0],["2023-11-28",64.75,65.81,64.02,65.0,840400.0],["2023-11-29",64.92,68.17,64.604,66.23,1390200.0],["2023-11-30",66.52,67.77,65.38,65.82,1226500.0],["2023-12-01",65.78,67.64,64.89,67.48,1156700.0],["2023-12-04",66.38,68.0,65.725,66.55,1013700.0],["2023-12-05",66.09,66.55,65.13,66.3,667100.0],["2023-12-06",65.25,66.69,63.47,64.71,1236900.0],["2023-12-07",64.67,65.97,63.885,65.66,610500.0],["2023-12-08",65.7,67.88,65.505,67.4,1600000.0],["2023-12-11",67.25,68.075,66.44,67.15,617800.0],["2023-12-12",67.07,67.76,66.61,67.32,717500.0],["2023-12-13",67.24,68.64,65.76,67.65,860000.0],["2023-12-14",69.94,76.51,67.38,70.83,4119600.0],["2023-12-15",69.73,74.97,68.685,73.64,4463300.0],["2023-12-18",73.68,74.69,72.118,74.09,942700.0],["2023-12-19",74.6,75.29,73.04,73.5,1251600.0],["2023-12-20",73.4,76.28,72.84,74.0,1366000.0],["2023-12-21",75.1,75.205,73.105,74.54,564400.0],["2023-12-22",74.93,74.93,73.17,74.4,736900.0],["2023-12-26",74.56,74.98,73.7,74.16,557700.0],["2023-12-27",74.35,75.325,73.51,74.31,812800.0],["2023-12-28",73.99,74.96,73.39,74.71,461100.0],["2023-12-29",74.3,75.48,73.588,74.34,573500.0],["2024-01-02",72.61,73.59,71.5,73.36,799900.0],["2024-01-03",72.06,72.76,69.74,70.6,1121000.0],["2024-01-04",69.8,71.28,69.04,70.04,1258600.0],["2024-01-05",69.5,71.753,68.782,70.41,698400.0],["2024-01-08",71.03,73.26,70.1,73.06,759100.0],["2024-01-09",72.58,73.5,72.12,73.0,545700.0],["2024-01-10",73.31,73.5,72.16,72.94,476900.0],["2024-01-11",73.0,75.16,71.36,74.95,915800.0],["2024-01-12",76.0,78.97,74.67,74.72,2158300.0],["2024-01-16",74.1,75.0,73.13,73.54,1202100.0],["2024-01-17",73.0,73.61,71.91,73.45,684600.0],["2024-01-18",74.35,74.6,71.53,73.04,1008400.0],["2024-01-19",73.43,75.87,72.582,75.21,939300.0],["2024-01-22",76.0,77.26,74.52,74.93,801600.0],["2024-01-23",75.5,75.5,73.27,74.78,635200.0],["2024-01-24",76.15,76.21,73.631,73.96,681000.0],["2024-01-25",74.59,75.0,72.322,73.15,757000.0],["2024-01-26",73.0,74.97,72.8,74.53,575400.0],["2024-01-29",75.0,77.51,74.51,77.03,849400.0],["2024-01-30",76.5,76.957,75.016,75.05,590600.0],["2024-01-31",74.5,75.0,71.15,71.81,1121000.0],["2024-02-01",72.62,74.425,71.8,74.03,649500.0],["2024-02-02",73.99,76.865,73.537,75.96,875000.0],["2024-02-05",75.0,75.234,72.875,73.54,538900.0],["2024-02-06",73.52,74.7,72.81,74.41,479800.0],["2024-02-07",74.59,76.36,73.727,75.05,573200.0],["2024-02-08",74.58,76.35,74.31,75.99,543100.0],["2024-02-09",76.62,78.75,76.62,77.44,1151200.0],["2024-02-12",78.25,79.2,77.22,78.92,1076200.0],["2024-02-13",75.3,78.753,74.68,76.3,895400.0],["2024-02-14",77.53,77.81,75.69,77.26,617900.0],["2024-02-15",78.1,78.8,76.7,77.04,860400.0],["2024-02-16",77.0,78.846,76.7,77.49,916100.0],["2024-02-20",76.62,77.72,75.57,76.66,1002600.0],["2024-02-21",75.71,75.92,71.86,72.34,1104600.0],["2024-02-22",73.97,75.145,73.15,73.18,863300.0],["2024-02-23",73.94,75.839,73.94,75.01,1262300.0],["2024-02-26",74.95,75.48,72.58,72.79,1738800.0],["2024-02-27",69.875,77.78,68.0,76.83,2812400.0],["2024-02-28",76.19,87.87,75.0,85.9,7626800.0],["2024-02-29",86.96,92.3,81.75,82.22,6245200.0],["2024-03-01",82.29,84.545,79.24,83.54,2935500.0],["2024-03-04",83.07,83.07,80.07,81.02,1710500.0],["2024-03-05",80.1,80.77,78.95,79.86,1055800.0],["2024-03-06",80.82,82.66,79.871,80.9,874500.0],["2024-03-07",81.34,81.46,78.9,81.19,1139400.0],["2024-03-08",81.18,82.581,79.94,82.16,1116300.0],["2024-03-11",84.4,84.9,81.65,84.44,1941200.0],["2024-03-12",84.49,84.705,80.541,83.29,1109100.0],["2024-03-13",83.24,84.5,79.51,79.99,1429100.0],["2024-03-14",79.96,80.45,75.43,76.3,1582200.0],["2024-03-15",76.0,77.785,75.19,77.5,1297200.0],["2024-03-18",70.14,73.65,69.77,72.31,5238600.0],["2024-03-19",72.27,72.81,70.5,71.94,1865500.0],["2024-03-20",72.22,72.562,70.57,71.76,1699700.0],["2024-03-21",72.04,74.0,71.32,73.49,2150800.0],["2024-03-22",73.1,73.1,67.62,68.3,2175200.0],["2024-03-25",67.69,69.63,67.01,69.17,1040800.0],["2024-03-26",69.81,69.81,66.2,67.45,2391500.0],["2024-03-27",68.08,68.08,65.06,65.6,1999200.0],["2024-03-28",65.93,67.94,65.37,66.07,1374000.0],["2024-04-01",66.22,66.64,64.35,64.85,986600.0],["2024-04-02",64.29,68.025,64.15,67.11,2021800.0],["2024-04-03",66.7,69.95,66.26,69.09,2667900.0],["2024-04-04",69.52,70.0,65.64,65.8,1363800.0],["2024-04-05",65.25,67.79,65.13,67.46,1278700.0],["2024-04-08",67.46,69.29,67.3,68.39,1211700.0],["2024-04-09",68.77,69.77,68.22,69.61,995900.0],["2024-04-10",67.99,69.31,66.3,67.05,1208300.0],["2024-04-11",67.34,67.75,66.16,66.75,1395300.0],["2024-04-12",66.15,66.82,63.15,63.98,1474700.0],["2024-04-15",63.58,64.77,61.63,61.92,1203000.0],["2024-04-16",61.02,62.7,60.81,62.14,1021800.0],["2024-04-17",62.5,63.41,61.76,62.48,1229200.0],["2024-04-18",62.72,64.97,61.86,61.9,1362500.0],["2024-04-19",62.0,62.5,60.18,60.93,1770400.0],["2024-04-22",61.57,61.77,60.5,61.02,1095000.0],["2024-04-23",61.51,63.18,60.815,61.67,823100.0],["2024-04-24",61.93,62.39,60.269,60.99,901300.0],["2024-04-25",60.0,60.204,55.87,58.94,1909100.0],["2024-04-26",59.28,59.94,58.33,59.07,1038600.0],["2024-04-29",59.34,60.36,58.22,59.76,1618300.0],["2024-04-30",59.22,59.628,57.4,57.86,1164400.0],["2024-05-01",57.53,59.37,56.79,57.89,1053100.0],["2024-05-02",59.14,59.37,57.93,58.35,900500.0],["2024-05-03",60.0,60.335,58.75,59.38,869100.0],["2024-05-06",59.81,60.91,59.3,60.02,1100600.0],["2024-05-07",60.0,60.78,59.55,59.63,1162100.0],["2024-05-08",59.5,59.99,58.49,58.71,2008200.0],["2024-05-09",56.53,62.52,56.1,61.03,4713000.0],["2024-05-10",62.82,66.01,62.47,65.08,3371700.0],["2024-05-13",65.47,67.23,64.548,65.73,1697500.0],["2024-05-14",66.0,68.5,64.93,65.0,2152700.0],["2024-05-15",69.2,72.43,67.67,72.16,3945400.0],["2024-05-16",71.68,71.76,68.8,68.83,1670600.0],["2024-05-17",68.9,69.211,67.52,67.62,912700.0],["2024-05-20",67.85,69.305,67.81,68.82,890800.0],["2024-05-21",68.23,68.75,67.01,67.84,869400.0],["2024-05-22",67.63,68.8,66.23,66.6,1109500.0],["2024-05-23",67.19,67.87,63.3,64.06,1464800.0],["2024-05-24",65.65,68.56,65.29,68.29,1564500.0],["2024-05-28",68.53,69.06,66.6,67.01,958900.0],["2024-05-29",65.9,66.94,65.1,66.41,548000.0],["2024-05-30",67.06,67.17,65.27,65.62,729400.0],["2024-05-31",66.11,67.37,65.08,67.28,875200.0],["2024-06-03",67.71,70.47,67.67,70.15,1439200.0],["2024-06-04",69.26,72.23,69.16,70.54,1020200.0],["2024-06-05",70.59,72.19,70.36,70.8,1014300.0],["2024-06-06",70.01,70.321,68.33,69.72,1149600.0],["2024-06-07",72.0,73.94,71.05,72.53,2260400.0],["2024-06-10",71.26,73.52,71.17,73.24,1138000.0],["2024-06-11",73.03,73.98,71.97,73.35,1150200.0],["2024-06-12",74.87,74.94,72.46,72.77,858400.0],["2024-06-13",72.95,74.09,71.51,71.64,1392700.0],["2024-06-14",71.2,72.44,68.29,69.72,1499600.0],["2024-06-17",71.28,71.94,69.39,70.88,1115300.0],["2024-06-18",70.12,70.567,68.07,69.04,1286900.0],["2024-06-20",68.99,71.5,68.896,70.62,967400.0],["2024-06-21",70.17,71.345,69.06,71.14,1425800.0],["2024-06-24",70.92,71.736,70.04,70.74,757200.0],["2024-06-25",70.66,71.19,69.9,70.38,728200.0],["2024-06-26",69.99,71.86,69.29,71.75,907900.0],["2024-06-27",71.49,73.631,71.04,73.32,949300.0],["2024-06-28",73.46,74.45,72.64,73.35,2069700.0],["2024-07-01",73.57,73.89,72.2,73.84,947600.0],["2024-07-02",73.4,74.2,72.71,73.55,762200.0],["2024-07-03",73.6,73.97,72.28,72.85,696500.0],["2024-07-05",72.62,73.36,71.783,73.18,957800.0],["2024-07-08",73.47,75.28,73.05,73.36,1099000.0],["2024-07-09",73.37,73.39,71.71,72.13,681700.0],["2024-07-10",72.09,72.33,67.42,67.43,2064900.0],["2024-07-11",68.21,70.36,67.81,69.77,1135200.0],["2024-07-12",70.3,70.728,69.7,70.47,706400.0],["2024-07-15",70.5,72.04,69.35,71.99,924900.0],["2024-07-16",72.14,73.66,71.15,73.1,951400.0],["2024-07-17",73.11,73.47,70.62,70.78,1169900.0],["2024-07-18",71.0,71.413,66.42,66.71,1999900.0],["2024-07-19",66.7,67.12,65.22,66.33,2363900.0],["2024-07-22",67.31,69.13,66.13,68.88,1265700.0],["2024-07-23",68.9,69.85,68.15,69.02,935400.0],["2024-07-24",68.23,68.95,66.265,66.3,1222600.0],["2024-07-25",66.42,68.98,65.72,68.46,947800.0],["2024-07-26",69.44,70.07,68.53,69.53,733300.0],["2024-07-29",70.0,70.015,67.96,69.36,934100.0],["2024-07-30",69.3,70.0,67.37,68.92,799500.0],["2024-07-31",69.02,70.22,68.5,68.79,853100.0],["2024-08-01",68.0,68.78,64.05,65.02,1348200.0],["2024-08-02",63.0,63.05,61.18,62.71,1745000.0],["2024-08-05",57.91,62.0,57.45,61.26,1578100.0],["2024-08-06",61.81,63.2,61.09,62.51,1025800.0],["2024-08-07",64.0,65.64,63.41,63.53,2451100.0],["2024-08-08",67.77,72.13,67.09,70.7,5625500.0],["2024-08-09",71.13,72.22,68.92,71.38,2152400.0],["2024-08-12",71.52,73.5,70.72,72.97,2169900.0],["2024-08-13",73.89,77.7,73.27,76.03,2557300.0],["2024-08-14",76.79,81.3,76.51,80.17,5136500.0],["2024-08-15",81.53,83.64,80.935,81.87,2700000.0],["2024-08-16",82.0,82.75,80.13,81.49,1996400.0],["2024-08-19",81.82,81.99,78.81,81.67,2340600.0],["2024-08-20",81.77,81.77,78.54,79.16,2102200.0],["2024-08-21",79.36,79.78,78.135,78.92,926800.0],["2024-08-22",78.98,80.38,78.42,79.13,1664700.0],["2024-08-23",80.0,81.23,79.04,81.13,798700.0],["2024-08-26",81.85,84.26,80.29,81.15,1570400.0],["2024-08-27",80.53,81.44,79.8,81.23,837700.0],["2024-08-28",80.99,81.67,79.29,79.99,975700.0],["2024-08-29",80.62,82.73,80.535,82.32,1344900.0],["2024-08-30",83.43,84.2,81.36,83.1,1027000.0],["2024-09-03",82.49,82.66,78.77,79.18,1063700.0],["2024-09-04",79.68,80.992,76.81,77.3,1470700.0],["2024-09-05",77.3,78.02,76.1,77.5,1141300.0],["2024-09-06",77.55,78.58,74.88,75.71,1085100.0],["2024-09-09",76.76,77.038,75.1,76.12,693400.0],["2024-09-10",76.28,76.35,73.87,75.91,810800.0],["2024-09-11",75.79,77.9,74.02,77.58,667200.0],["2024-09-12",77.78,80.47,77.764,80.4,846400.0],["2024-09-13",80.88,85.08,80.8,82.92,1482500.0],["2024-09-16",82.5,84.61,82.0,83.35,776900.0],["2024-09-17",84.12,84.2,82.7,83.94,830500.0],["2024-09-18",84.22,84.92,82.4,83.58,1004100.0],["2024-09-19",85.92,87.04,84.51,85.89,1672500.0],["2024-09-20",86.4,87.44,85.56,86.9,1397100.0],["2024-09-23",87.6,87.96,85.42,86.52,1157700.0],["2024-09-24",86.52,87.75,86.0,86.99,882100.0],["2024-09-25",86.95,87.29,85.06,85.75,852400.0],["2024-09-26",86.93,87.0,83.81,85.98,664100.0],["2024-09-27",86.88,87.94,85.24,87.85,811200.0],["2024-09-30",87.64,89.81,87.355,88.6,1149400.0],["2024-10-01",89.33,89.7,86.19,88.26,1066100.0],["2024-10-02",87.74,89.25,87.5,88.91,547600.0],["2024-10-03",88.28,89.78,87.7,89.21,1351700.0],["2024-10-04",90.0,92.065,89.63,91.55,1403700.0],["2024-10-07",91.26,92.14,90.3,90.8,646200.0],["2024-10-08",90.67,92.559,89.62,91.94,1165900.0],["2024-10-09",93.0,94.0,91.45,93.51,797400.0],["2024-10-10",92.39,94.43,92.09,93.16,1624900.0],["2024-10-11",92.93,96.45,92.375,96.4,809000.0],["2024-10-14",96.9,96.9,93.74,94.15,1018700.0],["2024-10-15",93.91,95.205,92.08,94.13,891900.0],["2024-10-16",94.31,95.424,92.94,95.24,1280900.0],["2024-10-17",95.36,95.69,94.032,94.72,604300.0],["2024-10-18",94.78,96.96,94.03,95.71,750900.0],["2024-10-21",94.94,95.292,93.83,94.59,838500.0],["2024-10-22",93.64,94.39,92.39,92.94,677900.0],["2024-10-23",92.81,94.325,92.26,93.25,596000.0],["2024-10-24",92.98,94.31,91.55,93.74,539400.0],["2024-10-25",93.96,94.37,92.52,93.9,499100.0],["2024-10-28",95.0,95.38,91.102,92.0,1156300.0],["2024-10-29",90.29,92.0,89.21,90.66,1281200.0],["2024-10-30",90.36,92.125,90.165,91.13,727300.0],["2024-10-31",91.0,92.0,90.18,90.44,776800.0],["2024-11-01",91.09,91.18,88.25,90.55,840800.0],["2024-11-04",90.6,91.785,90.015,90.18,713200.0],["2024-11-05",90.0,90.8,88.84,90.01,795000.0],["2024-11-06",94.0,98.01,91.31,98.0,2295500.0],["2024-11-07",97.5,99.0,96.85,97.54,1087500.0],["2024-11-08",97.92,102.38,97.92,100.77,2465100.0],["2024-11-11",102.51,106.31,101.02,104.91,2958100.0],["2024-11-12",98.0,105.419,95.8,99.12,4185200.0],["2024-11-13",99.47,104.82,98.31,101.37,2251700.0],["2024-11-14",100.1,100.78,97.5,98.78,1521600.0],["2024-11-15",97.4,98.73,95.91,97.01,1237700.0],["2024-11-18",103.29,104.0,100.19,100.62,4237900.0],["2024-11-19",99.22,102.61,99.01,102.05,10891200.0],["2024-11-20",100.55,103.2,100.25,101.9,2534500.0],["2024-11-21",101.93,109.76,101.5,109.28,3466400.0],["2024-11-22",110.0,111.74,108.165,109.78,1145300.0],["2024-11-25",111.58,112.93,110.35,111.34,1507600.0],["2024-11-26",112.16,113.851,111.63,111.7,1185000.0],["2024-11-27",111.59,115.08,111.5,114.95,1519300.0],["2024-11-29",116.33,116.845,113.5,114.08,482500.0],["2024-12-02",114.24,114.24,112.57,112.75,948000.0],["2024-12-03",112.58,114.75,111.1,114.15,1578500.0],["2024-12-04",115.0,116.5,99.3,99.96,7826200.0],["2024-12-05",101.95,104.29,98.2,101.95,3509300.0],["2024-12-06",101.94,104.213,101.164,103.71,1441900.0],["2024-12-09",103.11,104.84,101.819,102.9,2325300.0],["2024-12-10",102.5,102.67,97.83,98.52,2108500.0],["2024-12-11",99.35,104.25,98.19,101.78,3194800.0],["2024-12-12",101.4,102.9,99.73,100.53,1285600.0],["2024-12-13",100.72,102.77,100.321,101.85,1471000.0],["2024-12-16",101.37,104.6,99.71,103.74,1504900.0],["2024-12-17",102.77,105.49,101.63,103.49,1260000.0],["2024-12-18",104.64,105.71,97.1,99.13,2640500.0],["2024-12-19",101.48,102.7,99.72,101.26,1481000.0],["2024-12-20",100.03,104.89,100.0,103.52,2444200.0],["2024-12-23",103.62,105.3,102.78,104.35,1264000.0],["2024-12-24",104.72,105.56,103.95,105.36,367100.0],["2024-12-26",105.4,107.18,104.8,107.1,832500.0],["2024-12-27",106.33,107.2,104.09,104.7,718900.0],["2024-12-30",103.42,105.8,102.2,104.85,773200.0],["2024-12-31",105.34,106.45,103.36,103.78,895000.0],["2025-01-02",105.64,109.14,104.655,108.34,2498600.0],["2025-01-03",108.78,109.66,106.71,109.14,1325700.0],["2025-01-06",110.0,110.347,106.36,106.59,1156500.0],["2025-01-07",107.29,107.5,104.0,105.91,712000.0],["2025-01-08",105.04,106.99,104.385,106.51,625700.0],["2025-01-10",104.87,105.61,102.02,104.48,1022400.0],["2025-01-13",103.25,103.25,100.85,102.34,873300.0],["2025-01-14",103.65,104.6,101.315,102.15,806700.0],["2025-01-15",104.99,105.88,101.25,101.84,956500.0],["2025-01-16",102.22,108.6,102.145,107.15,1357400.0],["2025-01-17",108.28,114.25,107.49,114.24,2192400.0],["2025-01-21",115.0,117.0,110.35,116.13,2011900.0],["2025-01-22",116.5,119.28,115.29,115.66,2407900.0],["2025-01-23",115.25,117.53,114.11,117.5,909800.0],["2025-01-24",117.78,117.93,115.01,116.76,1041600.0],["2025-01-27",114.3,117.17,112.93,114.71,982800.0],["2025-01-28",115.83,118.25,114.405,117.5,1211400.0],["2025-01-29",117.5,117.98,115.895,117.04,1101000.0],["2025-01-30",118.4,123.25,118.395,121.56,1631800.0],["2025-01-31",122.45,123.0,119.28,119.85,859300.0],["2025-02-03",111.92,120.26,111.92,119.22,1115200.0],["2025-02-04",119.39,119.585,116.58,118.17,1040800.0],["2025-02-05",119.54,120.65,117.84,120.25,849000.0],["2025-02-06",121.33,122.0,119.137,120.07,768700.0],["2025-02-07",120.98,122.4,119.995,121.03,1057500.0],["2025-02-10",121.99,123.12,119.56,122.42,858400.0],["2025-02-11",121.17,121.375,115.84,117.39,942500.0],["2025-02-12",117.05,117.915,116.46,116.82,1274700.0],["2025-02-13",118.36,119.92,116.86,119.39,1450700.0],["2025-02-14",119.93,121.34,117.86,121.28,1094700.0],["2025-02-18",121.77,127.5,121.61,125.66,3610400.0],["2025-02-19",115.0,116.12,102.75,103.7,9835300.0],["2025-02-20",104.0,105.05,97.65,98.89,5471600.0],["2025-02-21",98.84,99.529,94.27,94.99,3891800.0],["2025-02-24",94.24,98.43,92.01,96.99,3847400.0],["2025-02-25",97.0,97.87,95.48,96.54,2549900.0],["2025-02-26",97.49,100.61,95.7,96.45,2658100.0],["2025-02-27",96.44,99.975,94.62,97.5,2035100.0],["2025-02-28",95.565,99.54,95.48,98.75,2224400.0],["2025-03-03",98.75,100.16,95.76,96.21,1799400.0],["2025-03-04",94.7,95.59,90.38,93.6,1908100.0],["2025-03-05",93.31,95.17,91.795,94.63,1314000.0],["2025-03-06",91.7,93.29,88.798,89.18,2139500.0],["2025-03-07",88.41,91.0,86.555,89.74,1993200.0],["2025-03-10",88.52,91.52,87.37,89.22,1899200.0],["2025-03-11",89.22,90.98,87.784,88.88,1739700.0],["2025-03-12",91.19,92.7,88.29,90.33,1379700.0],["2025-03-13",90.03,90.495,82.13,84.27,2964300.0],["2025-03-14",85.14,86.504,83.96,84.5,2471200.0],["2025-03-17",83.97,87.56,83.808,87.2,1860000.0],["2025-03-18",86.02,87.19,84.285,86.07,1760000.0],["2025-03-19",86.5,89.17,85.898,88.25,1644900.0],["2025-03-20",87.95,88.922,87.05,87.48,857600.0],["2025-03-21",87.17,89.34,87.05,88.56,1268700.0],["2025-03-24",90.46,90.6,86.95,88.15,1357200.0],["2025-03-25",88.62,89.21,85.83,86.69,2018100.0],["2025-03-26",87.24,87.49,85.57,86.19,975500.0],["2025-03-27",85.6,87.375,84.18,86.48,1258400.0],["2025-03-28",85.96,86.44,83.63,84.58,1283500.0],["2025-03-31",81.9,82.53,80.05,81.71,1674500.0],["2025-04-01",81.52,84.69,81.355,83.68,1886100.0],["2025-04-02",81.4,85.92,81.4,85.82,1408200.0],["2025-04-03",80.23,81.47,76.5,79.29,3044200.0],["2025-04-04",77.05,77.47,70.64,72.5,4270700.0],["2025-04-07",69.85,76.74,68.09,74.75,3405000.0],["2025-04-08",78.6,79.71,72.31,73.57,2546600.0],["2025-04-09",72.58,83.84,72.58,83.36,2867400.0],["2025-04-10",78.87,80.66,76.06,78.85,1352200.0],["2025-04-11",78.89,79.24,76.525,78.09,1197400.0],["2025-04-14",80.0,80.86,76.35,76.5,1447900.0],["2025-04-15",76.93,78.73,76.67,78.07,958400.0],["2025-04-16",77.52,79.35,76.01,77.44,1052400.0],["2025-04-17",77.7,77.74,75.81,76.74,868200.0],["2025-04-21",75.93,76.25,74.23,74.93,1114000.0],["2025-04-22",76.06,77.318,74.9,77.0,717800.0],["2025-04-23",79.21,81.85,79.005,80.22,1544800.0],["2025-04-24",80.0,81.15,78.34,80.63,1852700.0],["2025-04-25",79.95,81.13,79.42,80.28,1361400.0],["2025-04-28",81.05,82.75,79.13,79.66,1874900.0],["2025-04-29",88.0,90.645,86.0,89.86,4277200.0],["2025-04-30",84.65,85.35,80.84,81.8,9147600.0],["2025-05-01",82.0,82.4,80.055,81.73,8973400.0],["2025-05-02",82.4,83.0,80.75,82.36,3126000.0],["2025-05-05",81.36,84.06,81.03,82.64,2878000.0],["2025-05-06",81.8,83.5,80.89,82.93,1372100.0],["2025-05-07",83.5,83.82,81.783,83.26,1172200.0],["2025-05-08",83.59,87.0,83.59,85.43,2643900.0],["2025-05-09",85.95,87.33,84.97,85.53,1221800.0],["2025-05-12",89.27,91.41,88.43,90.07,2279700.0],["2025-05-13",90.93,93.63,90.39,92.1,1605100.0],["2025-05-14",92.05,92.92,91.14,92.14,1052700.0],["2025-05-15",91.28,91.8,88.01,89.0,1873100.0],["2025-05-16",89.37,91.66,89.36,90.7,1151300.0],["2025-05-19",89.0,90.68,88.55,89.99,780300.0],["2025-05-20",89.98,91.24,89.0,90.26,1228200.0],["2025-05-21",89.31,90.29,87.17,87.34,1015100.0],["2025-05-22",87.0,87.98,86.97,87.54,927000.0],["2025-05-23",85.72,90.051,85.33,89.09,1109900.0],["2025-05-27",90.65,91.24,89.81,90.98,1102400.0],["2025-05-28",91.07,91.5,89.51,90.67,697300.0],["2025-05-29",91.74,93.12,91.13,92.59,1705100.0],["2025-05-30",92.14,95.37,91.74,94.79,3035100.0],["2025-06-02",94.5,97.43,94.0,94.91,2458900.0],["2025-06-03",94.47,95.71,92.08,95.18,1477900.0],["2025-06-04",95.33,96.48,92.11,94.15,1699200.0],["2025-06-05",94.15,97.19,93.21,94.19,2172700.0],["2025-06-06",95.64,95.64,93.132,94.4,1103700.0],["2025-06-09",95.06,96.48,94.0,95.61,1425500.0],["2025-06-10",95.62,96.205,94.86,94.99,1021100.0],["2025-06-11",95.59,95.82,94.125,95.53,903500.0],["2025-06-12",94.53,95.68,93.0,93.31,761000.0],["2025-06-13",91.63,92.73,87.91,88.72,1798200.0],["2025-06-16",90.16,92.59,89.495,91.48,1031500.0],["2025-06-17",90.41,94.22,90.41,92.03,1378800.0],["2025-06-18",91.84,93.75,91.3,91.82,1119100.0],["2025-06-20",92.65,93.15,91.07,92.25,1278500.0],["2025-06-23",92.14,94.11,91.15,93.55,1080100.0],["2025-06-24",95.23,98.12,94.94,97.14,1549800.0],["2025-06-25",97.45,97.91,95.34,96.45,919900.0],["2025-06-26",97.02,99.1,96.62,98.04,1329000.0],["2025-06-27",98.48,99.438,97.47,98.22,1223600.0],["2025-06-30",99.5,100.53,98.86,99.11,862200.0],["2025-07-01",98.67,99.27,96.36,97.68,1183500.0],["2025-07-02",97.65,98.87,97.259,98.54,1290400.0],["2025-07-03",99.05,103.68,98.54,101.8,1163400.0],["2025-07-07",101.1,103.27,100.721,103.27,1702700.0],["2025-07-08",103.73,105.48,102.11,102.56,979500.0],["2025-07-09",103.5,104.72,101.805,104.54,2234500.0],["2025-07-10",104.4,105.12,102.81,103.64,1147400.0],["2025-07-11",102.93,103.55,100.21,100.93,972400.0],["2025-07-14",101.18,104.06,100.64,103.26,989900.0],["2025-07-15",103.32,104.22,101.96,102.26,1139500.0],["2025-07-16",102.84,103.539,101.09,103.32,1048000.0],["2025-07-17",104.05,107.04,102.93,106.11,1452200.0],["2025-07-18",106.67,107.11,105.3,106.56,789900.0],["2025-07-21",107.5,108.5,105.79,105.86,1139300.0],["2025-07-22",106.01,107.47,104.31,106.79,1141200.0],["2025-07-23",106.44,107.28,104.65,106.7,1255600.0],["2025-07-24",106.37,107.0,103.86,104.8,953800.0],["2025-07-25",105.02,106.92,104.02,106.81,1057800.0],["2025-07-28",107.0,107.1,105.67,106.36,1010100.0],["2025-07-29",107.0,107.155,103.91,104.65,744000.0],["2025-07-30",105.07,105.61,103.445,104.07,898300.0],["2025-07-31",104.33,104.75,102.44,103.0,1284800.0],["2025-08-01",100.91,102.835,98.75,101.94,1096800.0],["2025-08-04",102.84,103.3,101.06,102.2,2211000.0],["2025-08-05",93.885,94.27,83.1,86.43,12672900.0],["2025-08-06",87.33,87.4,81.695,82.2,5204800.0],["2025-08-07",83.5,85.45,81.72,83.32,2957300.0],["2025-08-08",84.0,84.289,81.01,81.61,2384800.0],["2025-08-11",82.62,84.34,82.374,82.98,2717400.0],["2025-08-12",86.9,87.97,84.89,86.98,2460000.0],["2025-08-13",88.2,90.36,86.9,90.09,2274000.0],["2025-08-14",89.59,89.9,86.86,89.11,1289300.0],["2025-08-15",89.92,92.06,89.42,90.85,2311900.0],["2025-08-18",90.65,91.64,89.67,90.18,2322200.0],["2025-08-19",90.1,92.42,89.7,90.25,1613600.0],["2025-08-20",89.89,90.775,88.56,90.5,1887200.0],["2025-08-21",89.85,89.86,88.02,88.75,1174100.0],["2025-08-22",88.82,92.79,88.82,91.13,1183600.0],["2025-08-25",91.39,91.98,90.07,90.44,1300000.0],["2025-08-26",90.34,91.2,88.93,89.47,1320300.0],["2025-08-27",89.15,90.55,89.055,90.31,1012300.0],["2025-08-28",90.84,92.47,90.32,91.53,993200.0],["2025-08-29",91.86,92.055,90.0,90.43,1293500.0],["2025-09-02",88.59,89.56,87.5,89.14,1065300.0],["2025-09-03",88.59,89.39,87.815,88.3,1362300.0],["2025-09-04",88.46,88.655,86.35,87.52,1348400.0],["2025-09-05",88.11,89.55,86.88,87.59,1403200.0],["2025-09-08",87.92,88.85,85.75,87.31,1316600.0],["2025-09-09",87.58,88.22,86.53,87.25,1020800.0],["2025-09-10",87.1,87.365,85.252,85.6,1511300.0],["2025-09-11",85.83,87.325,85.405,86.93,1149900.0],["2025-09-12",86.87,88.51,86.08,87.4,1315500.0],["2025-09-15",87.78,87.92,85.6,85.96,1385800.0],["2025-09-16",85.24,86.54,84.75,86.32,1036100.0],["2025-09-17",86.75,88.5,85.79,86.82,1233000.0],["2025-09-18",87.62,87.75,86.07,86.3,1355600.0],["2025-09-19",86.53,87.69,85.845,86.89,1994000.0],["2025-09-22",86.56,87.033,82.26,85.68,2619500.0],["2025-09-23",86.0,86.73,83.72,83.78,1754100.0],["2025-09-24",84.26,85.0,80.12,80.93,3253700.0],["2025-09-25",80.45,80.81,78.75,79.78,4374700.0],["2025-09-26",80.0,80.355,78.55,79.12,1826200.0],["2025-09-29",80.475,80.475,78.25,79.02,2395700.0],["2025-09-30",79.0,79.62,74.87,77.4,4328700.0],["2025-10-01",76.75,77.7,75.82,76.89,1596200.0],["2025-10-02",77.0,79.08,76.16,78.8,2140400.0],["2025-10-03",78.31,78.4,76.5,76.86,2257100.0],["2025-10-06",77.68,79.14,76.663,78.66,1652600.0],["2025-10-07",78.82,79.79,77.023,78.1,2003200.0],["2025-10-08",79.45,80.98,78.52,79.5,1671300.0],["2025-10-09",79.51,80.0,76.17,79.37,2293000.0],["2025-10-10",79.8,79.93,77.03,77.23,1827400.0],["2025-10-13",77.91,78.61,76.23,76.49,1512800.0],["2025-10-14",75.75,78.22,75.27,77.78,1874700.0],["2025-10-15",77.96,78.128,74.9,75.51,2320400.0],["2025-10-16",75.51,76.09,73.5,74.08,2414100.0],["2025-10-17",73.79,75.68,73.69,73.88,1492300.0],["2025-10-20",74.53,76.28,74.485,75.93,1151900.0],["2025-10-21",75.32,77.01,75.32,76.91,1640300.0],["2025-10-22",76.04,76.465,74.98,75.39,1833000.0],["2025-10-23",75.06,76.308,75.0,75.99,1189000.0],["2025-10-24",77.0,77.26,76.15,76.26,923600.0],["2025-10-27",77.32,77.5,76.14,76.76,1228700.0],["2025-10-28",76.53,76.855,74.2,75.15,2018400.0],["2025-10-29",72.69,72.945,69.31,70.01,6657700.0],["2025-10-30",69.64,70.0,66.11,66.31,4201600.0],["2025-10-31",66.74,69.43,66.48,69.1,2289400.0],["2025-11-03",69.01,69.365,67.15,68.38,2020900.0],["2025-11-04",67.4,68.13,66.68,66.74,2693000.0],["2025-11-05",67.23,68.04,66.78,67.16,2985700.0],["2025-11-06",71.88,76.09,66.76,66.82,5559000.0],["2025-11-07",66.59,66.82,61.23,66.15,4253500.0],["2025-11-10",66.75,71.07,66.75,70.93,3753700.0],["2025-11-11",70.98,71.97,70.65,71.4,2883000.0],["2025-11-12",71.5,73.84,71.5,73.18,3767700.0],["2025-11-13",72.06,74.99,71.93,72.26,3611900.0],["2025-11-14",70.7,72.54,69.8,69.88,2115900.0],["2025-11-17",69.42,69.925,67.06,67.65,1878500.0],["2025-11-18",67.27,68.28,64.78,66.12,2563600.0],["2025-11-19",66.97,67.13,65.0,65.58,2171800.0],["2025-11-20",66.49,67.74,65.28,65.6,2213700.0],["2025-11-21",66.14,70.08,66.06,69.01,1916800.0],["2025-11-24",70.0,70.49,68.665,69.62,2009800.0],["2025-11-25",69.6,70.699,68.75,70.15,1005500.0],["2025-11-26",70.27,71.29,70.05,70.17,880200.0],["2025-11-28",73.1,75.345,72.3,73.78,1252600.0],["2025-12-01",73.28,75.08,72.75,72.95,1465900.0],["2025-12-02",73.25,73.78,70.72,70.79,2083800.0],["2025-12-03",71.28,73.25,69.63,70.09,1935500.0],["2025-12-04",70.2,70.35,68.415,69.36,1672100.0],["2025-12-05",69.23,71.57,68.81,68.88,1251100.0],["2025-12-08",68.85,68.88,66.59,66.79,1780200.0],["2025-12-09",66.5,68.15,66.09,66.9,1504000.0],["2025-12-10",66.9,69.04,66.45,68.82,1340300.0],["2025-12-11",69.0,70.35,68.36,68.99,1446700.0],["2025-12-12",69.12,70.74,68.6,68.75,1186600.0],["2025-12-15",68.9,69.085,65.67,66.12,1736500.0],["2025-12-16",66.13,66.5,64.5,65.62,1998200.0],["2025-12-17",65.51,67.63,64.46,64.53,1386700.0],["2025-12-18",65.51,66.73,64.16,64.43,1298200.0],["2025-12-19",64.64,64.71,63.806,64.07,2204100.0],["2025-12-22",64.22,66.54,64.22,65.0,1644600.0],["2025-12-23",65.47,66.16,64.25,64.78,1543800.0],["2025-12-24",64.5,65.18,63.833,65.1,805800.0],["2025-12-26",65.0,65.82,64.38,65.23,896900.0],["2025-12-29",64.91,65.56,63.9,65.55,1681600.0],["2025-12-30",65.28,66.249,64.3,64.43,1476300.0],["2025-12-31",64.15,64.2,62.83,62.97,1480800.0],["2026-01-02",63.31,63.505,61.417,62.68,2325500.0],["2026-01-05",62.6,65.5,62.4,63.96,2366600.0],["2026-01-06",63.57,66.11,63.57,65.88,1196700.0],["2026-01-07",66.07,66.69,64.25,65.59,1507400.0],["2026-01-08",64.47,67.065,63.74,66.09,2838300.0],["2026-01-09",66.87,67.19,63.6,66.88,2199200.0],["2026-01-12",66.34,67.11,64.58,65.62,1766000.0],["2026-01-13",65.17,66.328,63.01,65.51,2601400.0],["2026-01-14",65.46,68.57,64.62,67.11,2447400.0],["2026-01-15",67.58,67.808,65.7,65.91,1608600.0],["2026-01-16",63.91,65.75,63.29,64.41,1703300.0],["2026-01-20",62.5,64.08,61.8,62.04,1578400.0],["2026-01-21",63.46,65.09,63.0,64.0,2235300.0],["2026-01-22",64.89,66.87,64.71,66.0,1947500.0],["2026-01-23",65.04,66.84,64.99,66.21,1542000.0],["2026-01-26",66.75,66.918,63.03,64.2,1573100.0],["2026-01-27",63.72,63.86,61.085,61.46,1842100.0],["2026-01-28",61.57,61.57,59.81,59.98,2854300.0],["2026-01-29",60.34,60.34,58.44,59.4,2588900.0],["2026-01-30",59.36,60.37,58.76,59.04,1547900.0],["2026-02-02",58.5,60.06,58.455,58.5,2710600.0],["2026-02-03",57.01,57.04,52.65,54.12,4518200.0],["2026-02-04",54.58,58.3,53.5,58.21,4091900.0],["2026-02-05",58.68,59.81,56.528,58.08,2239000.0],["2026-02-06",58.87,60.23,58.485,59.28,1966500.0],["2026-02-09",59.28,60.24,58.58,58.61,1230900.0],["2026-02-10",59.32,61.634,59.0,59.81,1190300.0],["2026-02-11",59.66,60.255,57.7,58.74,2857100.0],["2026-02-12",58.19,58.5,54.3,54.57,2518500.0],["2026-02-13",55.2,57.291,54.895,55.01,1885400.0],["2026-02-17",54.26,56.49,53.88,56.26,1097800.0],["2026-02-18",57.38,59.885,57.105,59.14,1901500.0],["2026-02-19",58.51,59.28,57.86,58.49,2031600.0],["2026-02-20",57.28,60.3,57.28,58.49,1610400.0],["2026-02-23",58.23,58.97,56.17,57.47,2376700.0],["2026-02-24",57.37,58.35,56.26,58.31,1715600.0],["2026-02-25",58.5,58.525,55.55,57.37,3233700.0],["2026-02-26",51.99,52.0,46.26,48.41,8303600.0],["2026-02-27",47.0,47.2,43.8,44.07,6851000.0],["2026-03-02",44.39,47.57,43.321,46.94,5669800.0],["2026-03-03",45.5,50.43,45.32,49.89,3904400.0],["2026-03-04",48.95,49.337,47.33,47.46,4021700.0],["2026-03-05",47.06,49.1,47.0,49.0,3481000.0],["2026-03-06",48.46,48.46,46.95,47.87,1920300.0],["2026-03-09",46.75,47.645,45.58,47.24,1375500.0],["2026-03-10",46.66,47.295,44.68,46.88,1515300.0],["2026-03-11",47.0,47.5,45.76,47.23,1876100.0],["2026-03-12",47.0,47.7,43.855,43.91,2005300.0],["2026-03-13",44.02,44.69,43.01,43.33,1675900.0],["2026-03-16",43.82,44.68,43.6,44.6,1522900.0],["2026-03-17",45.27,46.4,44.925,45.07,1865700.0],["2026-03-18",44.2,45.335,43.93,43.98,1416800.0],["2026-03-19",43.67,44.57,41.65,41.95,2489800.0],["2026-03-20",41.51,42.2,40.6,41.17,2787600.0],["2026-03-23",42.51,44.8,41.33,44.03,2809600.0],["2026-03-24",43.79,55.46,43.44,52.5,7136300.0],["2026-03-25",52.95,54.55,48.168,48.86,2727000.0],["2026-03-26",47.8,49.7,47.536,48.41,2618600.0],["2026-03-27",47.99,48.15,43.54,44.48,3228400.0],["2026-03-30",44.49,44.93,42.07,43.62,1881000.0],["2026-03-31",43.64,45.03,42.88,43.73,2741900.0],["2026-04-01",44.07,44.25,41.82,42.61,2195300.0],["2026-04-02",42.17,43.885,41.79,42.76,1098400.0],["2026-04-06",42.78,43.55,42.05,42.24,1008700.0],["2026-04-07",42.06,42.24,40.19,40.27,1720700.0],["2026-04-08",42.5,44.235,41.82,42.15,2005700.0],["2026-04-09",41.75,43.07,39.905,42.23,1747200.0],["2026-04-10",42.21,44.48,41.91,44.18,1921100.0],["2026-04-13",43.43,46.42,42.9,45.47,1219800.0],["2026-04-14",46.15,47.485,45.895,46.78,1212900.0],["2026-04-15",46.47,48.36,46.3,48.01,1296500.0],["2026-04-16",48.0,49.08,47.96,48.45,1129400.0],["2026-04-17",48.89,50.74,48.875,49.66,1294700.0],["2026-04-20",49.33,50.49,49.17,49.32,1576700.0],["2026-04-21",48.83,49.795,47.77,48.61,1014200.0],["2026-04-22",49.29,51.65,48.02,51.22,1783200.0],["2026-04-23",50.0,51.152,45.21,46.25,2385800.0],["2026-04-24",46.42,46.565,43.8,45.29,1678100.0],["2026-04-27",44.61,46.21,44.52,45.0,1165300.0],["2026-04-28",45.12,47.5,44.66,46.23,1374600.0],["2026-04-29",45.37,45.615,44.08,45.09,1644100.0],["2026-04-30",45.1,45.16,43.91,44.28,1397200.0],["2026-05-01",44.77,46.43,44.77,45.21,1299700.0],["2026-05-04",45.0,45.125,43.51,43.99,2036300.0],["2026-05-05",42.71,42.71,40.4,40.97,3271500.0],["2026-05-06",41.65,43.35,40.85,42.88,2746200.0],["2026-05-07",48.875,50.62,45.38,46.85,2888900.0],["2026-05-08",46.22,46.69,42.41,42.58,1767600.0],["2026-05-11",41.9,42.75,39.85,41.47,2076100.0],["2026-05-12",41.3,41.52,39.606,40.78,1965300.0],["2026-05-13",41.81,41.98,39.92,40.87,2138200.0],["2026-05-14",41.15,42.62,40.495,42.02,1285000.0],["2026-05-15",41.84,43.16,41.36,42.02,1090600.0],["2026-05-18",41.75,43.94,41.5,42.5,1427400.0],["2026-05-19",42.89,43.5,40.77,40.99,1487300.0],["2026-05-20",41.0,42.605,39.91,42.2,1517700.0],["2026-05-21",41.51,43.57,40.805,43.53,1225400.0],["2026-05-22",43.16,45.005,43.0,43.24,1002800.0],["2026-05-26",43.0,43.5,42.3,42.79,724300.0],["2026-05-27",43.15,44.4,42.74,42.95,933800.0],["2026-05-28",42.51,44.94,42.271,43.83,1055100.0],["2026-05-29",43.84,44.72,43.51,44.56,1403800.0],["2026-06-01",44.49,45.7,43.4,45.21,1508500.0],["2026-06-02",44.75,45.0,43.11,43.29,1324500.0],["2026-06-03",42.6,42.62,40.0,40.22,1808300.0],["2026-06-04",41.0,41.41,38.86,39.29,1820900.0],["2026-06-05",39.0,39.44,37.01,38.08,2394300.0],["2026-06-08",38.1,38.58,37.335,37.66,1499200.0],["2026-06-09",37.78,38.95,36.64,38.11,1843000.0],["2026-06-10",37.71,38.45,35.6,35.63,2407900.0],["2026-06-11",35.55,39.66,34.56,39.45,2481300.0],["2026-06-12",39.8,41.48,38.37,41.18,2108500.0],["2026-06-15",42.0,42.66,39.79,39.94,1818300.0],["2026-06-16",40.0,42.0,39.84,41.3,1691500.0],["2026-06-17",40.81,42.615,38.89,39.17,1567100.0],["2026-06-18",39.66,40.39,38.8,39.4,2845600.0],["2026-06-22",39.3,40.115,38.31,38.57,1564700.0],["2026-06-23",38.23,39.39,38.23,38.67,1522000.0],["2026-06-24",39.25,44.595,38.95,44.22,2908100.0],["2026-06-25",43.51,45.9,43.14,43.78,2034400.0],["2026-06-26",43.25,47.91,42.8,47.65,3651700.0],["2026-06-29",46.96,49.71,46.96,48.23,1649300.0],["2026-06-30",47.66,49.47,46.6,48.64,1604100.0],["2026-07-01",48.48,50.17,47.44,49.2,1301400.0],["2026-07-02",50.03,51.38,49.94,51.35,1142500.0],["2026-07-06",50.54,52.17,49.61,51.38,1170907.156203],["2026-07-07",51.38,52.5,51.12,51.16,878173.130456],["2026-07-08",49.85,49.85,46.97,47.82,1924724.200207],["2026-07-09",46.9,49.36,46.5,49.29,1081941.927348],["2026-07-10",50.12,50.98,49.46,50.81,799319.754101],["2026-07-13",50.92,51.75,48.88,49.23,956484.534447],["2026-07-14",48.46,50.44,47.81,50.01,849085.146291],["2026-07-15",51,53.96,50.65,51.01,1556934.683562],["2026-07-16",51.42,52.1233,50.67,51.65,1198109.760995],["2026-07-17",49.96,51.16,49.4001,50.31,849108.692926],["2026-07-20",50.02,51.74,49.01,50.87,774016.638498],["2026-07-21",50.36,51.52,48.94,49.11,700197.45912],["2026-07-22",49.69,49.69,48.05,48.22,718319.318513],["2026-07-23",47.88,48,45.8,46.33,902210.731822],["2026-07-24",46.64,49.22,46.14,48.35,770004.457543],["2026-07-27",49.53,50.51,49.37,49.97,674751.906727],["2026-07-28",50.46,55.08,50.025,54.84,1879611.313363],["2026-07-29",54,57.385,53.06,56.05,1227424.798221],["2026-07-30",54.65,54.855,52.12,53.73,1205446.187774],["2026-07-31",52.7,53.84,51.46,53,861101.392347],["2026-08-03",53.74,55.53,53.425,54.28,1167820.657346],["2026-08-04",53.28,55.71,53.22,55.61,1338766.795657],["2026-08-05",56,56.9554,52.94,53.38,1440380.409962],["2026-08-06",47.45,47.45,42.43,43.36,4867910.679877],["2026-08-07",43.7,44.6,39.42,41.26,4691156.496641],["2026-08-10",40.39,41.63,40.08,40.27,494858.46564],["2026-08-11",42.98,43.57,41.01,41.04,1362821.521188],["2026-08-12",40.53,44.22,40.32,43.92,1920250.966971],["2026-08-13",44.21,48.38,43.96,48,2169744.978562],["2026-08-14",48.08,48.125,45.23,45.37,1586842.371892]]}