{"t":"OKTA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-04-07",23.75,24.5,22.6,23.51,7942500.0],["2017-04-10",23.7,24.05,22.9,23.25,1592200.0],["2017-04-11",23.15,23.64,23.0,23.3,633500.0],["2017-04-12",23.19,23.5,22.96,23.0,336700.0],["2017-04-13",22.85,24.96,22.8,24.49,1524300.0],["2017-04-17",24.66,24.75,24.25,24.47,407700.0],["2017-04-18",24.33,24.5,23.5,23.57,259600.0],["2017-04-19",23.74,23.825,23.14,23.35,193800.0],["2017-04-20",23.16,24.12,23.05,24.01,298100.0],["2017-04-21",23.78,24.55,23.65,24.29,304300.0],["2017-04-24",24.74,24.76,23.7,23.94,172400.0],["2017-04-25",24.12,25.469,23.84,24.71,336800.0],["2017-04-26",25.0,25.85,24.97,25.52,232900.0],["2017-04-27",25.9,26.54,25.5,26.32,274100.0],["2017-04-28",26.74,26.9,25.814,26.05,187800.0],["2017-05-01",26.5,26.8,25.31,25.52,373800.0],["2017-05-02",25.55,26.0,24.11,24.76,387800.0],["2017-05-03",24.4,25.19,24.37,24.975,209600.0],["2017-05-04",24.95,25.135,24.09,24.97,112800.0],["2017-05-05",24.96,25.15,24.6,25.15,158400.0],["2017-05-08",25.0,25.0,23.58,23.73,247100.0],["2017-05-09",23.63,24.305,23.27,23.86,302200.0],["2017-05-10",23.85,24.16,23.4,23.45,203300.0],["2017-05-11",23.36,23.82,22.89,23.34,207900.0],["2017-05-12",23.36,23.88,23.325,23.7,211100.0],["2017-05-15",23.94,24.9,23.51,23.74,215200.0],["2017-05-16",23.85,24.34,23.12,23.26,186400.0],["2017-05-17",23.15,23.77,22.67,22.91,325200.0],["2017-05-18",22.98,23.265,22.85,22.99,250300.0],["2017-05-19",23.08,24.3,23.01,24.24,302700.0],["2017-05-22",24.25,25.42,24.25,25.01,315200.0],["2017-05-23",25.05,25.451,24.401,24.52,363100.0],["2017-05-24",24.714,25.0,24.2,24.24,253500.0],["2017-05-25",24.29,26.49,24.28,25.06,583500.0],["2017-05-26",25.0,26.25,24.8,25.99,206900.0],["2017-05-30",26.11,26.8,25.56,25.99,216900.0],["2017-05-31",26.3,26.37,25.64,26.1,222900.0],["2017-06-01",26.29,26.479,25.16,25.3,257800.0],["2017-06-02",25.28,25.44,24.36,24.93,309000.0],["2017-06-05",25.06,25.265,24.53,24.61,238800.0],["2017-06-06",24.5,25.45,24.5,24.85,451800.0],["2017-06-07",25.39,25.96,24.43,25.69,976900.0],["2017-06-08",27.6,28.1,26.01,27.15,2090900.0],["2017-06-09",27.43,28.25,25.0,25.09,895800.0],["2017-06-12",25.5,25.59,23.55,23.81,681600.0],["2017-06-13",24.0,26.166,24.0,25.53,749200.0],["2017-06-14",25.67,26.82,25.64,26.55,464400.0],["2017-06-15",26.24,26.24,25.0,25.64,377800.0],["2017-06-16",25.71,26.55,25.28,26.48,902500.0],["2017-06-19",26.67,27.35,26.6,27.31,355400.0],["2017-06-20",27.39,27.425,26.15,26.61,372100.0],["2017-06-21",26.69,26.863,25.53,25.94,399000.0],["2017-06-22",25.94,26.85,25.78,26.3,555800.0],["2017-06-23",26.28,26.67,25.03,25.53,2092300.0],["2017-06-26",25.59,25.99,25.15,25.28,436600.0],["2017-06-27",25.1,25.31,24.0,24.04,685700.0],["2017-06-28",24.2,24.545,23.82,23.99,531600.0],["2017-06-29",23.89,24.047,22.9,23.29,680100.0],["2017-06-30",23.14,23.38,22.8,22.8,460500.0],["2017-07-03",23.0,23.27,22.33,22.5,322100.0],["2017-07-05",22.67,22.67,22.045,22.38,719300.0],["2017-07-06",22.11,23.12,22.1,22.78,427800.0],["2017-07-07",22.82,24.12,22.75,23.4,826100.0],["2017-07-10",23.41,23.93,22.79,23.21,353200.0],["2017-07-11",23.08,23.465,22.42,23.02,330300.0],["2017-07-12",22.93,23.88,22.93,23.32,403500.0],["2017-07-13",23.24,23.31,22.85,23.19,431600.0],["2017-07-14",23.07,23.3,22.91,23.14,167300.0],["2017-07-17",22.99,23.78,22.99,23.76,189600.0],["2017-07-18",23.53,24.0,23.34,23.75,183300.0],["2017-07-19",23.7,24.2,23.69,24.15,203600.0],["2017-07-20",24.12,24.14,23.58,24.03,135100.0],["2017-07-21",24.2,24.5,23.647,24.27,224900.0],["2017-07-24",24.17,24.45,23.43,23.66,204000.0],["2017-07-25",23.58,23.98,23.25,23.68,161400.0],["2017-07-26",23.88,23.95,23.44,23.52,120600.0],["2017-07-27",23.56,23.81,22.51,22.69,289600.0],["2017-07-28",22.58,23.0,22.32,22.37,147300.0],["2017-07-31",22.56,22.785,21.66,21.95,486100.0],["2017-08-01",22.28,22.82,21.52,22.69,424900.0],["2017-08-02",22.72,22.9,21.8,22.19,593600.0],["2017-08-03",22.06,23.2,22.06,22.82,156200.0],["2017-08-04",22.77,23.2,22.77,23.01,227300.0],["2017-08-07",22.93,23.535,22.72,23.44,290100.0],["2017-08-08",23.35,23.97,23.22,23.56,182300.0],["2017-08-09",23.4,23.84,23.24,23.67,110000.0],["2017-08-10",23.43,23.43,22.79,22.96,185900.0],["2017-08-11",22.91,23.8,22.77,23.78,267500.0],["2017-08-14",24.23,24.24,23.63,24.03,278700.0],["2017-08-15",24.0,24.15,23.431,23.61,151800.0],["2017-08-16",23.52,24.67,23.51,24.59,233100.0],["2017-08-17",24.54,25.08,24.21,24.25,180200.0],["2017-08-18",24.06,24.97,23.953,24.86,146500.0],["2017-08-21",24.75,25.27,24.51,25.07,191000.0],["2017-08-22",25.27,25.97,25.185,25.7,282200.0],["2017-08-23",25.38,25.7,25.31,25.44,103300.0],["2017-08-24",25.59,25.59,24.8,25.41,132500.0],["2017-08-25",25.47,25.75,24.84,24.93,186100.0],["2017-08-28",25.07,25.07,23.91,24.46,282700.0],["2017-08-29",24.23,24.9,24.13,24.49,192900.0],["2017-08-30",24.58,26.669,24.57,26.31,776000.0],["2017-08-31",26.63,27.48,25.82,26.99,470200.0],["2017-09-01",26.94,26.967,26.26,26.59,189200.0],["2017-09-05",26.61,27.0,26.26,26.35,257100.0],["2017-09-06",26.49,27.3,26.21,27.02,351300.0],["2017-09-07",27.01,27.97,26.86,27.12,585500.0],["2017-09-08",28.32,30.56,24.5,30.3,1682100.0],["2017-09-11",30.26,33.64,29.3,30.19,1005900.0],["2017-09-12",31.69,31.69,28.87,29.4,337500.0],["2017-09-13",29.35,29.822,29.18,29.56,243400.0],["2017-09-14",29.5,29.61,28.76,28.97,301700.0],["2017-09-15",29.1,29.37,28.62,28.62,626500.0],["2017-09-18",28.72,29.86,28.66,29.25,481200.0],["2017-09-19",29.25,29.92,29.0,29.46,391200.0],["2017-09-20",29.5,29.5,29.02,29.16,228300.0],["2017-09-21",29.18,29.89,28.63,29.4,261100.0],["2017-09-22",29.2,29.63,29.01,29.2,271900.0],["2017-09-25",29.3,29.445,28.39,28.8,568200.0],["2017-09-26",28.78,29.15,28.35,28.54,482900.0],["2017-09-27",28.95,29.29,28.54,29.13,427200.0],["2017-09-28",29.0,30.62,28.88,28.99,796800.0],["2017-09-29",29.0,29.252,28.03,28.21,653900.0],["2017-10-02",28.35,28.35,27.39,27.65,717900.0],["2017-10-03",27.81,28.4,27.48,28.01,732000.0],["2017-10-04",26.4,27.44,26.1,27.04,7341500.0],["2017-10-05",27.0,28.0,26.8,27.75,2238900.0],["2017-10-06",27.4,28.0,27.35,27.99,1448200.0],["2017-10-09",27.99,28.24,27.06,28.0,2264200.0],["2017-10-10",28.25,28.58,28.09,28.56,1447700.0],["2017-10-11",28.6,28.84,28.3,28.57,1964600.0],["2017-10-12",28.5,28.63,28.24,28.51,967600.0],["2017-10-13",28.5,28.61,27.2,27.63,1782400.0],["2017-10-16",27.75,27.944,26.41,26.58,1246600.0],["2017-10-17",26.59,26.895,24.71,26.77,1979100.0],["2017-10-18",27.0,27.84,26.77,27.74,1225100.0],["2017-10-19",27.5,28.05,27.27,28.02,681100.0],["2017-10-20",28.25,28.81,27.96,28.6,1250300.0],["2017-10-23",28.58,28.6,27.81,27.91,725700.0],["2017-10-24",27.92,28.1,27.45,27.65,696200.0],["2017-10-25",27.6,27.84,27.1,27.55,541700.0],["2017-10-26",27.57,27.7,27.33,27.59,475000.0],["2017-10-27",28.0,29.01,27.5,27.92,1187300.0],["2017-10-30",27.94,27.94,27.41,27.65,341800.0],["2017-10-31",27.69,29.0,27.6,28.92,756300.0],["2017-11-01",29.0,29.16,28.675,28.97,924600.0],["2017-11-02",29.08,29.1,28.24,28.47,630000.0],["2017-11-03",28.4,28.64,27.97,28.5,695500.0],["2017-11-06",28.41,28.95,28.0,28.94,382000.0],["2017-11-07",28.67,29.06,28.35,28.53,428200.0],["2017-11-08",28.36,29.22,28.31,29.16,446600.0],["2017-11-09",29.05,29.05,28.55,29.0,274900.0],["2017-11-10",29.07,29.25,28.746,29.19,338700.0],["2017-11-13",29.01,29.19,28.6,29.155,223200.0],["2017-11-14",29.14,29.21,28.86,29.15,210500.0],["2017-11-15",28.79,29.24,28.01,28.62,236400.0],["2017-11-16",28.68,29.91,28.68,29.69,378700.0],["2017-11-17",29.6,30.0,29.17,29.24,331000.0],["2017-11-20",29.21,29.69,28.63,29.54,348800.0],["2017-11-21",29.76,30.0,29.52,29.98,417500.0],["2017-11-22",30.0,30.35,29.64,29.99,568000.0],["2017-11-24",30.16,31.8,30.1,31.28,365600.0],["2017-11-27",31.29,31.65,30.81,30.83,382800.0],["2017-11-28",30.88,31.44,30.84,31.22,185400.0],["2017-11-29",31.29,31.68,29.22,29.41,481200.0],["2017-11-30",29.65,29.895,28.917,29.21,346100.0],["2017-12-01",29.11,29.38,28.32,28.72,351900.0],["2017-12-04",29.0,29.43,28.05,28.31,473300.0],["2017-12-05",28.39,29.18,28.08,28.36,512600.0],["2017-12-06",28.22,28.879,27.25,28.46,1002000.0],["2017-12-07",30.86,30.98,28.45,29.17,2154400.0],["2017-12-08",28.76,29.97,26.95,27.16,2483400.0],["2017-12-11",26.61,26.9,25.32,26.49,2747300.0],["2017-12-12",26.25,26.25,24.94,25.56,1871300.0],["2017-12-13",25.7,26.06,25.04,26.05,1778200.0],["2017-12-14",26.0,27.16,25.83,26.06,1623900.0],["2017-12-15",26.13,26.54,25.8,25.95,1955300.0],["2017-12-18",25.92,26.0,25.01,25.23,1812400.0],["2017-12-19",25.13,25.85,24.93,25.48,1831100.0],["2017-12-20",25.42,25.6,25.0,25.4,1615400.0],["2017-12-21",25.28,25.74,25.08,25.68,1225200.0],["2017-12-22",25.6,25.98,25.19,25.52,917300.0],["2017-12-26",25.53,26.27,25.33,26.07,1145000.0],["2017-12-27",26.11,26.54,25.78,26.01,1222800.0],["2017-12-28",26.09,26.29,25.52,25.76,857500.0],["2017-12-29",25.73,26.03,25.26,25.61,1780700.0],["2018-01-02",25.55,26.5,25.33,26.46,1635300.0],["2018-01-03",25.87,26.55,25.13,26.49,2404300.0],["2018-01-04",26.5,26.96,26.35,26.57,948800.0],["2018-01-05",26.5,26.55,25.64,26.54,1553600.0],["2018-01-08",26.65,26.65,26.07,26.39,1287800.0],["2018-01-09",26.4,26.6,26.25,26.42,719500.0],["2018-01-10",26.1,26.78,26.0,26.51,1036600.0],["2018-01-11",26.6,26.62,26.33,26.57,818300.0],["2018-01-12",26.59,27.3,26.51,27.0,2833400.0],["2018-01-16",27.0,27.03,26.3,26.35,1857100.0],["2018-01-17",26.58,26.89,26.2,26.78,1050400.0],["2018-01-18",26.9,27.18,26.71,27.0,1192100.0],["2018-01-19",27.15,29.6,26.897,29.18,6233100.0],["2018-01-22",30.92,30.92,29.2,29.8,4037400.0],["2018-01-23",30.55,30.7,29.91,30.38,1702100.0],["2018-01-24",30.76,30.91,30.39,30.79,1421200.0],["2018-01-25",30.93,31.0,30.0,30.52,1142300.0],["2018-01-26",30.77,31.188,30.35,30.98,1672200.0],["2018-01-29",31.16,31.16,30.3,30.41,874400.0],["2018-01-30",30.21,30.34,29.54,29.8,1126500.0],["2018-01-31",30.11,30.7,29.26,29.45,743700.0],["2018-02-01",29.39,29.915,29.26,29.86,600900.0],["2018-02-02",29.73,29.78,29.01,29.3,1072400.0],["2018-02-05",29.0,29.475,28.5,28.53,958700.0],["2018-02-06",27.82,28.96,27.75,28.84,930400.0],["2018-02-07",28.89,29.48,28.74,29.4,696300.0],["2018-02-08",29.51,29.72,28.34,28.56,1061800.0],["2018-02-09",28.78,29.17,27.71,28.87,1512900.0],["2018-02-12",30.38,30.83,29.2,30.63,1338100.0],["2018-02-13",30.67,31.623,30.36,31.57,1204800.0],["2018-02-14",31.86,34.129,31.85,33.92,2374100.0],["2018-02-15",34.51,34.727,32.89,33.36,1718700.0],["2018-02-16",33.68,34.91,33.52,34.75,1302000.0],["2018-02-20",34.74,36.085,34.34,35.84,1819500.0],["2018-02-21",36.1,36.46,35.03,35.33,1139900.0],["2018-02-22",36.83,37.24,35.41,35.82,1963700.0],["2018-02-23",36.31,36.95,35.89,36.49,2240500.0],["2018-02-26",36.8,38.391,36.79,37.7,2023100.0],["2018-02-27",37.91,38.22,37.2,37.74,1207200.0],["2018-02-28",37.91,39.13,37.91,38.59,1201300.0],["2018-03-01",38.65,38.675,35.06,36.4,3063900.0],["2018-03-02",35.84,37.68,35.51,37.48,1572100.0],["2018-03-05",37.47,39.0,37.27,38.84,1726300.0],["2018-03-06",39.31,39.59,38.04,38.22,1795600.0],["2018-03-07",37.53,39.61,37.02,39.14,2293500.0],["2018-03-08",40.32,42.865,39.8,42.6,4708500.0],["2018-03-09",42.72,42.885,39.22,39.71,5513300.0],["2018-03-12",39.88,39.95,38.75,39.69,3953900.0],["2018-03-13",39.67,40.6,39.5,40.5,3065200.0],["2018-03-14",40.38,40.64,39.495,39.7,2205600.0],["2018-03-15",39.69,40.07,38.43,38.74,2559700.0],["2018-03-16",38.76,39.2,37.64,38.57,4365500.0],["2018-03-19",38.21,39.15,37.78,37.99,2064200.0],["2018-03-20",37.55,39.33,37.21,38.99,2533900.0],["2018-03-21",39.35,39.97,38.53,39.51,2630300.0],["2018-03-22",39.14,39.82,38.52,39.21,1678400.0],["2018-03-23",39.04,39.51,38.38,38.38,1610600.0],["2018-03-26",39.0,39.92,38.647,39.8,1931000.0],["2018-03-27",39.95,40.155,38.05,38.46,2740000.0],["2018-03-28",38.21,39.09,37.26,38.27,2650100.0],["2018-03-29",38.37,40.06,37.29,39.85,2405500.0],["2018-04-02",39.8,40.04,38.88,39.02,1768800.0],["2018-04-03",39.13,39.84,38.79,38.99,1584100.0],["2018-04-04",38.26,39.8,37.85,39.56,1531000.0],["2018-04-05",40.0,40.1,38.72,38.98,1746600.0],["2018-04-06",38.57,39.5,38.27,38.64,815800.0],["2018-04-09",39.08,39.45,38.64,38.66,1580400.0],["2018-04-10",39.45,39.58,38.79,39.22,1658500.0],["2018-04-11",39.14,41.21,39.08,40.35,2731400.0],["2018-04-12",40.43,41.08,40.4,40.75,1416300.0],["2018-04-13",41.07,41.457,39.75,40.59,844200.0],["2018-04-16",41.11,41.11,40.19,40.6,1138900.0],["2018-04-17",40.85,41.675,40.34,41.56,1662400.0],["2018-04-18",41.73,41.98,41.06,41.54,1069300.0],["2018-04-19",41.6,41.77,40.68,41.08,973700.0],["2018-04-20",41.0,42.51,40.82,41.97,2109600.0],["2018-04-23",43.72,44.3,42.66,43.32,3035100.0],["2018-04-24",43.85,44.13,41.26,41.96,2321700.0],["2018-04-25",42.0,42.276,40.24,42.0,1289600.0],["2018-04-26",42.54,43.69,42.0,42.78,968000.0],["2018-04-27",43.0,43.7,41.425,41.74,1456700.0],["2018-04-30",42.04,43.3,42.01,42.81,989200.0],["2018-05-01",42.8,43.49,42.64,43.44,678900.0],["2018-05-02",43.55,44.99,43.55,44.58,1320000.0],["2018-05-03",44.5,45.64,43.97,45.54,1291700.0],["2018-05-04",45.55,46.37,44.91,45.76,1433000.0],["2018-05-07",46.04,47.9,46.0,47.05,2004400.0],["2018-05-08",47.46,47.9,46.81,47.75,1376900.0],["2018-05-09",48.0,49.57,47.61,49.28,2015000.0],["2018-05-10",49.76,50.83,48.88,50.4,1812500.0],["2018-05-11",50.22,51.0,49.56,50.5,1456100.0],["2018-05-14",50.62,50.797,47.64,48.15,2524900.0],["2018-05-15",47.85,49.09,47.13,48.52,2137500.0],["2018-05-16",48.51,49.72,48.0,48.99,1493400.0],["2018-05-17",48.9,49.825,48.69,49.23,1236600.0],["2018-05-18",49.41,50.14,49.325,49.72,744100.0],["2018-05-21",50.12,50.86,49.89,50.54,1128300.0],["2018-05-22",50.59,50.72,48.14,48.51,1391800.0],["2018-05-23",48.46,49.69,48.12,49.52,1162400.0],["2018-05-24",49.54,51.04,49.263,50.68,1221000.0],["2018-05-25",50.85,52.28,50.736,51.88,1201700.0],["2018-05-29",52.12,54.99,52.0,53.66,2957400.0],["2018-05-30",54.42,55.48,53.55,55.36,2275200.0],["2018-05-31",55.4,56.919,55.4,56.21,1922000.0],["2018-06-01",56.52,57.95,56.37,57.35,6676200.0],["2018-06-04",58.03,58.56,56.32,57.36,2953400.0],["2018-06-05",55.98,57.24,54.4,54.58,4695800.0],["2018-06-06",55.0,55.37,52.52,54.14,4955100.0],["2018-06-07",57.45,61.0,50.14,50.88,8980800.0],["2018-06-08",50.93,52.39,49.12,51.28,4016800.0],["2018-06-11",50.83,51.82,49.53,51.61,4018300.0],["2018-06-12",51.6,53.8,51.52,52.94,3610200.0],["2018-06-13",53.24,53.95,52.12,52.59,3436900.0],["2018-06-14",52.67,53.9,52.5,52.81,2638600.0],["2018-06-15",52.23,54.59,51.21,54.48,5151500.0],["2018-06-18",54.29,55.03,53.17,55.0,3573800.0],["2018-06-19",54.03,54.63,50.66,52.93,3721000.0],["2018-06-20",53.19,55.1,52.68,53.69,2342300.0],["2018-06-21",53.81,54.78,52.78,53.22,2281800.0],["2018-06-22",52.64,53.22,50.216,51.89,7858200.0],["2018-06-25",51.08,51.09,48.311,49.02,3270800.0],["2018-06-26",49.52,50.64,49.05,49.57,2171200.0],["2018-06-27",50.78,51.72,48.18,48.31,2791400.0],["2018-06-28",48.03,51.22,47.14,50.38,2324000.0],["2018-06-29",50.62,51.031,49.79,50.37,1393400.0],["2018-07-02",49.9,51.43,49.07,51.42,1143400.0],["2018-07-03",51.61,51.85,50.59,50.82,838900.0],["2018-07-05",51.11,51.93,50.86,51.59,1897700.0],["2018-07-06",51.21,52.66,51.161,52.57,1242200.0],["2018-07-09",53.0,53.45,49.87,51.86,2226200.0],["2018-07-10",52.35,52.52,50.83,50.93,1259900.0],["2018-07-11",50.01,51.6,50.0,51.16,1661600.0],["2018-07-12",51.52,55.18,51.28,54.66,2964600.0],["2018-07-13",54.81,55.36,53.52,54.15,1167600.0],["2018-07-16",53.98,54.48,53.16,54.07,1099600.0],["2018-07-17",53.65,55.84,53.501,55.83,1345400.0],["2018-07-18",55.5,56.82,55.42,56.35,1237000.0],["2018-07-19",56.25,56.71,55.65,55.98,771400.0],["2018-07-20",56.27,57.35,56.18,56.33,1215000.0],["2018-07-23",56.17,57.55,54.82,57.15,888600.0],["2018-07-24",57.73,57.82,54.31,55.12,1604300.0],["2018-07-25",55.15,58.0,55.0,57.38,1001600.0],["2018-07-26",56.6,58.3,56.01,57.79,1288600.0],["2018-07-27",58.57,58.59,54.5,55.11,1556200.0],["2018-07-30",55.44,55.83,48.2,49.81,4257400.0],["2018-07-31",50.26,51.78,48.65,49.65,2675900.0],["2018-08-01",50.0,52.2,50.0,52.01,2980900.0],["2018-08-02",51.39,54.69,51.054,54.59,1834600.0],["2018-08-03",54.51,54.65,52.174,52.93,1102600.0],["2018-08-06",53.1,55.45,53.06,55.38,1261300.0],["2018-08-07",55.81,56.86,54.58,54.87,1231300.0],["2018-08-08",54.94,55.55,54.0,54.91,982800.0],["2018-08-09",55.01,57.609,55.01,56.71,1719300.0],["2018-08-10",56.27,57.86,56.0,56.11,1280100.0],["2018-08-13",55.88,56.51,54.33,54.92,1289600.0],["2018-08-14",55.3,55.74,53.64,55.56,916100.0],["2018-08-15",54.9,56.11,53.9,54.45,847700.0],["2018-08-16",55.29,55.55,54.5,54.86,602600.0],["2018-08-17",55.01,55.54,53.57,55.23,706400.0],["2018-08-20",55.12,56.475,54.69,56.03,798100.0],["2018-08-21",56.32,57.19,55.98,56.08,688900.0],["2018-08-22",56.02,57.58,55.901,57.26,616900.0],["2018-08-23",57.26,58.95,57.165,58.51,1021000.0],["2018-08-24",58.63,60.0,58.63,59.95,989900.0],["2018-08-27",60.0,60.23,58.87,59.51,1249000.0],["2018-08-28",59.75,60.699,59.28,60.47,1174000.0],["2018-08-29",60.5,62.226,60.5,61.94,1105400.0],["2018-08-30",61.94,62.19,60.77,61.69,738700.0],["2018-08-31",61.24,62.39,60.97,61.83,862100.0],["2018-09-04",61.98,63.25,61.06,63.12,1445200.0],["2018-09-05",63.71,63.71,57.72,59.88,2533500.0],["2018-09-06",60.2,60.602,58.26,60.2,3205100.0],["2018-09-07",69.25,75.0,66.09,71.92,10916800.0],["2018-09-10",71.65,72.978,69.43,72.08,3717000.0],["2018-09-11",71.02,75.49,70.07,72.9,3417700.0],["2018-09-12",73.87,74.32,70.533,74.17,1901800.0],["2018-09-13",74.81,74.88,71.35,72.49,1920400.0],["2018-09-14",73.5,73.5,70.39,72.13,2417300.0],["2018-09-17",71.71,72.341,69.02,69.51,2276000.0],["2018-09-18",69.26,70.665,67.74,69.87,2496800.0],["2018-09-19",70.21,70.265,68.367,69.84,1870700.0],["2018-09-20",69.35,71.55,69.2,71.0,1697700.0],["2018-09-21",71.3,71.6,68.3,68.5,2371600.0],["2018-09-24",67.73,70.08,65.2,68.52,1716400.0],["2018-09-25",68.37,70.67,68.3,69.42,1396000.0],["2018-09-26",69.83,70.181,68.6,69.59,1480300.0],["2018-09-27",70.1,71.35,69.36,70.41,1554200.0],["2018-09-28",70.28,71.538,70.07,70.36,1303900.0],["2018-10-01",71.06,72.97,70.83,71.82,2660500.0],["2018-10-02",71.57,71.9,67.661,68.1,2447100.0],["2018-10-03",68.0,68.9,66.8,68.27,1736400.0],["2018-10-04",68.02,68.435,64.68,65.08,1742700.0],["2018-10-05",64.64,66.56,63.8,65.11,1989200.0],["2018-10-08",64.31,64.56,59.67,61.31,2600200.0],["2018-10-09",60.47,62.5,59.06,59.69,3354500.0],["2018-10-10",59.51,59.86,55.35,55.42,4592800.0],["2018-10-11",54.82,56.8,53.79,54.64,2676200.0],["2018-10-12",57.71,58.795,55.86,57.59,2689300.0],["2018-10-15",57.59,58.579,56.82,58.22,1917600.0],["2018-10-16",59.0,62.18,58.35,61.91,2105800.0],["2018-10-17",62.24,62.92,60.8,62.26,1983700.0],["2018-10-18",61.8,62.35,57.77,59.39,1975000.0],["2018-10-19",60.2,60.5,55.56,55.76,1560800.0],["2018-10-22",56.52,57.81,55.294,57.42,1098300.0],["2018-10-23",54.93,57.45,53.55,57.27,2208200.0],["2018-10-24",56.81,57.63,52.67,52.78,1587100.0],["2018-10-25",53.5,55.71,53.01,54.94,1332000.0],["2018-10-26",51.01,53.78,50.8,51.94,2238400.0],["2018-10-29",54.0,54.97,51.3,52.48,1767800.0],["2018-10-30",52.48,53.73,51.08,53.53,1694800.0],["2018-10-31",54.99,58.45,54.5,58.36,2260500.0],["2018-11-01",59.24,59.94,56.9,59.93,1543200.0],["2018-11-02",60.0,60.96,57.275,57.77,1621800.0],["2018-11-05",57.9,57.9,54.71,56.53,1481200.0],["2018-11-06",56.76,57.95,55.59,56.1,966800.0],["2018-11-07",57.35,63.48,57.276,62.6,2274000.0],["2018-11-08",62.2,63.66,60.61,61.49,1899300.0],["2018-11-09",60.31,60.475,57.57,59.28,1657300.0],["2018-11-12",58.89,58.944,53.34,54.62,2639900.0],["2018-11-13",55.16,57.19,54.57,55.0,1522100.0],["2018-11-14",55.87,56.35,54.09,54.86,1468200.0],["2018-11-15",54.58,58.47,54.505,58.02,1875000.0],["2018-11-16",57.65,59.27,56.49,57.71,1745100.0],["2018-11-19",57.11,57.52,48.61,48.67,3856900.0],["2018-11-20",43.95,49.42,41.88,47.82,4427500.0],["2018-11-21",48.98,52.82,47.757,51.69,3091500.0],["2018-11-23",50.2,52.74,50.0,52.05,822600.0],["2018-11-26",52.72,55.64,52.61,55.03,1696000.0],["2018-11-27",54.53,55.0,53.16,53.48,1248500.0],["2018-11-28",56.9,58.44,55.12,58.14,1921100.0],["2018-11-29",58.0,62.16,57.3,61.37,2269700.0],["2018-11-30",61.76,64.0,60.75,63.65,2567700.0],["2018-12-03",65.2,66.25,62.55,64.87,2752400.0],["2018-12-04",63.87,65.1,60.56,60.65,2260000.0],["2018-12-06",60.1,69.85,57.65,66.95,7894300.0],["2018-12-07",66.14,67.97,60.93,62.38,3032100.0],["2018-12-10",62.05,65.16,61.61,64.55,2832900.0],["2018-12-11",66.53,66.8,63.17,64.54,1821500.0],["2018-12-12",65.82,68.113,64.76,67.03,2506000.0],["2018-12-13",66.01,67.92,66.0,67.27,1800100.0],["2018-12-14",66.29,68.58,64.59,66.81,2486500.0],["2018-12-17",65.33,65.5,60.11,60.45,2940600.0],["2018-12-18",61.72,63.39,60.71,62.76,1757500.0],["2018-12-19",63.14,66.21,62.0,62.67,2896100.0],["2018-12-20",61.75,63.72,55.31,58.77,3491000.0],["2018-12-21",59.17,59.33,53.91,54.59,2904100.0],["2018-12-24",52.29,55.85,52.05,53.75,1334400.0],["2018-12-26",54.25,59.84,54.24,59.82,2229300.0],["2018-12-27",58.44,61.79,57.21,61.41,1481800.0],["2018-12-28",62.75,62.99,59.25,61.61,1857800.0],["2018-12-31",62.66,65.333,62.4,63.8,2459700.0],["2019-01-02",61.1,64.7,60.47,63.26,1656900.0],["2019-01-03",61.8,63.11,59.28,59.56,1859100.0],["2019-01-04",61.21,64.64,60.65,63.15,1933900.0],["2019-01-07",64.0,68.03,63.76,66.27,2135000.0],["2019-01-08",67.15,69.0,64.51,68.9,2351300.0],["2019-01-09",68.86,69.45,67.5,68.78,1623600.0],["2019-01-10",68.0,69.22,66.82,68.84,1727300.0],["2019-01-11",68.87,72.07,68.15,68.41,2896400.0],["2019-01-14",67.23,70.785,66.15,70.48,2893500.0],["2019-01-15",70.48,72.96,70.45,72.44,2680900.0],["2019-01-16",73.45,73.98,71.25,72.86,2078100.0],["2019-01-17",72.56,77.91,72.0,76.4,3472900.0],["2019-01-18",77.29,79.5,76.79,77.9,2515700.0],["2019-01-22",76.82,77.87,75.02,77.22,2235700.0],["2019-01-23",78.0,80.43,77.76,78.27,2695100.0],["2019-01-24",78.61,80.64,78.27,79.33,2136300.0],["2019-01-25",80.53,80.65,78.366,79.62,2312000.0],["2019-01-28",79.0,79.79,77.27,78.99,1394200.0],["2019-01-29",79.36,79.5,76.85,77.11,1200100.0],["2019-01-30",78.78,79.67,76.88,78.91,993900.0],["2019-01-31",79.5,82.5,79.15,82.43,1716900.0],["2019-02-01",82.21,83.58,81.15,83.56,1008700.0],["2019-02-04",81.63,83.0,80.201,81.38,1427600.0],["2019-02-05",81.25,82.53,80.28,82.11,1431600.0],["2019-02-06",82.0,83.25,79.56,81.46,1034500.0],["2019-02-07",80.61,80.76,78.76,80.67,1222200.0],["2019-02-08",79.59,83.88,79.5,83.17,991600.0],["2019-02-11",84.0,84.73,81.9,82.93,1167600.0],["2019-02-12",83.72,84.85,83.05,84.62,986800.0],["2019-02-13",85.0,85.25,82.75,83.6,877800.0],["2019-02-14",83.0,85.9,82.983,85.2,1545000.0],["2019-02-15",85.71,85.99,84.02,84.76,994300.0],["2019-02-19",84.77,85.16,84.22,85.08,1040800.0],["2019-02-20",85.2,87.719,83.85,83.99,1380200.0],["2019-02-21",83.99,84.25,81.37,82.07,1716400.0],["2019-02-22",82.7,84.4,81.76,84.17,1278200.0],["2019-02-25",85.02,86.319,83.79,84.23,1509800.0],["2019-02-26",84.02,85.34,83.1,83.75,1179000.0],["2019-02-27",83.79,85.445,83.42,85.25,851100.0],["2019-02-28",85.15,86.62,84.26,84.88,1485600.0],["2019-03-01",86.65,86.96,84.68,86.43,1689500.0],["2019-03-04",86.5,87.32,76.01,79.56,6479600.0],["2019-03-05",79.96,80.36,76.37,80.11,2139800.0],["2019-03-06",80.0,81.02,78.76,79.98,1888500.0],["2019-03-07",79.98,83.11,78.88,81.21,3476300.0],["2019-03-08",74.79,79.119,70.44,78.43,9463500.0],["2019-03-11",78.75,81.97,78.45,80.93,2497000.0],["2019-03-12",80.74,81.302,78.71,80.63,1759700.0],["2019-03-13",81.0,82.98,79.55,80.47,1850900.0],["2019-03-14",81.99,83.33,80.1,82.88,1772500.0],["2019-03-15",82.46,82.78,78.86,79.21,2906700.0],["2019-03-18",83.15,84.14,80.81,82.87,3167900.0],["2019-03-19",83.55,83.55,80.19,81.19,2488800.0],["2019-03-20",80.93,82.3,80.03,81.77,1248800.0],["2019-03-21",81.68,85.52,81.68,85.47,1679600.0],["2019-03-22",84.62,84.75,80.74,81.05,1652900.0],["2019-03-25",80.9,82.87,79.1,82.16,1964100.0],["2019-03-26",82.57,84.62,82.18,83.5,1402600.0],["2019-03-27",83.75,83.85,79.55,80.76,1779000.0],["2019-03-28",81.0,82.6,80.01,81.31,1160300.0],["2019-03-29",82.28,83.78,81.405,82.73,1292400.0],["2019-04-01",83.62,85.22,82.13,84.23,1772200.0],["2019-04-02",84.0,85.91,82.66,85.79,1289900.0],["2019-04-03",86.0,90.67,85.55,89.35,3770700.0],["2019-04-04",89.27,90.0,82.031,85.39,4524900.0],["2019-04-05",86.22,87.69,85.7,86.83,1785100.0],["2019-04-08",86.45,88.19,84.4,87.64,1447700.0],["2019-04-09",87.38,93.5,87.16,92.65,4291900.0],["2019-04-10",91.8,94.3,91.5,92.76,2827000.0],["2019-04-11",93.35,95.19,92.35,95.02,2252200.0],["2019-04-12",95.32,96.0,93.31,95.24,1821100.0],["2019-04-15",95.07,97.24,94.49,95.69,1687600.0],["2019-04-16",96.1,97.06,93.7,94.22,1297600.0],["2019-04-17",94.76,94.9,90.51,92.2,2114800.0],["2019-04-18",91.01,92.03,88.5,91.94,1894300.0],["2019-04-22",91.57,95.58,91.04,95.51,1725700.0],["2019-04-23",96.05,101.06,95.88,101.05,3476700.0],["2019-04-24",101.69,103.29,100.09,101.73,2880700.0],["2019-04-25",102.4,104.98,101.26,101.65,2330800.0],["2019-04-26",101.19,103.7,100.5,102.99,1540800.0],["2019-04-29",103.8,104.8,102.96,103.4,1467900.0],["2019-04-30",103.28,104.7,102.2,104.03,1472200.0],["2019-05-01",105.0,105.5,102.0,102.15,1783800.0],["2019-05-02",101.55,104.59,100.22,103.64,1659600.0],["2019-05-03",104.65,106.6,103.0,106.07,1618600.0],["2019-05-06",102.16,108.23,100.55,107.79,1698300.0],["2019-05-07",106.68,108.37,103.57,105.11,1730400.0],["2019-05-08",104.36,106.72,104.05,105.58,926500.0],["2019-05-09",104.0,107.41,102.135,106.39,1817100.0],["2019-05-10",105.7,107.5,102.76,105.59,1931200.0],["2019-05-13",101.45,104.515,98.91,100.06,2710000.0],["2019-05-14",101.52,104.44,100.565,103.83,1954100.0],["2019-05-15",103.01,107.48,102.69,106.13,1858300.0],["2019-05-16",106.8,111.23,106.6,109.71,1820000.0],["2019-05-17",108.64,111.65,107.82,110.93,4209300.0],["2019-05-20",109.82,110.72,107.11,108.87,1667500.0],["2019-05-21",110.0,111.0,109.2,109.65,1279100.0],["2019-05-22",110.26,111.94,109.5,109.69,1313600.0],["2019-05-23",108.01,108.95,105.29,107.98,2050700.0],["2019-05-24",109.1,110.23,107.9,109.63,1474900.0],["2019-05-28",109.09,112.15,106.72,108.61,7453400.0],["2019-05-29",107.2,108.268,104.93,105.49,3412800.0],["2019-05-30",106.1,107.9,104.09,106.6,4025400.0],["2019-05-31",114.5,119.96,110.51,113.22,8576800.0],["2019-06-03",114.44,116.11,107.41,109.03,4302200.0],["2019-06-04",111.12,114.19,107.82,113.99,3325000.0],["2019-06-05",115.1,119.63,114.6,119.49,3217200.0],["2019-06-06",119.21,124.125,117.6,123.57,2811200.0],["2019-06-07",124.81,128.5,124.5,127.31,2580500.0],["2019-06-10",130.51,133.86,128.7,129.92,2440600.0],["2019-06-11",130.84,131.334,125.7,127.35,2825400.0],["2019-06-12",127.87,129.86,127.25,129.61,1582400.0],["2019-06-13",130.0,131.22,129.01,130.35,1019900.0],["2019-06-14",129.83,130.96,127.692,128.95,877300.0],["2019-06-17",129.31,129.985,126.66,127.8,1662800.0],["2019-06-18",129.8,131.83,128.575,128.73,1350100.0],["2019-06-19",129.73,132.6,128.0,132.4,1866000.0],["2019-06-20",135.0,136.61,132.93,133.38,2298100.0],["2019-06-21",133.0,133.54,130.46,131.15,2944000.0],["2019-06-24",130.86,131.49,124.03,125.0,3025600.0],["2019-06-25",125.83,125.86,120.31,121.0,3048500.0],["2019-06-26",122.4,123.94,119.5,119.72,1854800.0],["2019-06-27",120.0,123.21,118.27,122.74,2872900.0],["2019-06-28",123.39,124.785,120.655,123.51,2727700.0],["2019-07-01",126.0,126.496,120.889,122.42,2272000.0],["2019-07-02",122.89,126.2,122.73,125.98,1629200.0],["2019-07-03",126.55,130.27,126.35,127.5,1517000.0],["2019-07-05",125.73,128.33,123.5,127.71,1731700.0],["2019-07-08",126.45,130.614,126.01,130.08,1433100.0],["2019-07-09",129.63,134.47,129.44,133.9,1692800.0],["2019-07-10",134.77,137.8,134.77,135.48,2161500.0],["2019-07-11",136.03,137.48,135.083,136.61,1248400.0],["2019-07-12",136.59,137.135,132.14,135.29,1404200.0],["2019-07-15",136.11,138.27,134.37,138.07,1397800.0],["2019-07-16",138.05,139.49,134.099,134.85,1374300.0],["2019-07-17",136.0,139.27,135.285,138.02,1177500.0],["2019-07-18",137.51,139.9,136.19,138.66,1095200.0],["2019-07-19",140.0,140.185,135.86,136.19,1381200.0],["2019-07-22",137.3,139.16,136.75,137.12,853600.0],["2019-07-23",137.97,138.27,134.15,135.64,951100.0],["2019-07-24",135.02,137.49,134.13,137.02,778100.0],["2019-07-25",136.98,137.8,134.65,136.62,1034700.0],["2019-07-26",137.63,141.0,137.445,140.53,1271500.0],["2019-07-29",141.01,141.85,128.17,132.63,3097800.0],["2019-07-30",131.2,134.348,130.53,131.99,1478200.0],["2019-07-31",132.75,133.92,128.5,130.83,1322400.0],["2019-08-01",132.0,136.95,131.66,133.08,1625700.0],["2019-08-02",134.46,134.46,130.01,132.57,1182100.0],["2019-08-05",128.01,128.664,124.33,126.27,2286800.0],["2019-08-06",128.06,131.07,127.36,129.93,1310900.0],["2019-08-07",128.1,134.34,127.38,132.39,1460900.0],["2019-08-08",133.85,136.83,132.635,136.17,1187800.0],["2019-08-09",134.0,135.57,131.505,134.2,1369400.0],["2019-08-12",132.91,133.15,128.85,130.5,1619700.0],["2019-08-13",129.75,134.19,129.345,133.14,1297100.0],["2019-08-14",130.89,131.4,124.15,126.87,1586300.0],["2019-08-15",128.14,129.0,125.29,127.36,1102100.0],["2019-08-16",129.25,131.23,127.17,128.18,1439300.0],["2019-08-19",130.0,130.67,124.74,125.84,1406500.0],["2019-08-20",125.62,132.93,124.203,131.74,1753700.0],["2019-08-21",133.1,137.753,132.25,137.07,1505900.0],["2019-08-22",136.56,136.99,132.5,133.87,1437100.0],["2019-08-23",134.5,138.939,131.84,132.46,1816400.0],["2019-08-26",134.94,135.35,131.06,133.44,1638700.0],["2019-08-27",134.8,138.005,132.03,135.07,1729300.0],["2019-08-28",134.5,134.9,130.35,133.17,2784700.0],["2019-08-29",130.75,135.25,121.34,127.18,7434700.0],["2019-08-30",126.92,127.76,121.354,126.5,2896100.0],["2019-09-03",126.0,130.1,124.93,128.19,2358500.0],["2019-09-04",127.95,131.55,127.532,127.94,2126900.0],["2019-09-05",127.44,127.54,121.28,124.25,3645000.0],["2019-09-06",125.2,125.79,120.829,121.25,2626400.0],["2019-09-09",121.88,122.48,106.04,109.26,6839200.0],["2019-09-10",106.9,111.5,104.97,107.22,5455900.0],["2019-09-11",107.22,111.41,105.269,106.58,4687500.0],["2019-09-12",108.29,109.93,106.28,106.37,2433000.0],["2019-09-13",106.0,106.79,101.7,102.09,3236900.0],["2019-09-16",100.9,104.149,99.77,103.79,3891200.0],["2019-09-17",103.71,106.17,101.64,105.66,2955700.0],["2019-09-18",104.8,105.68,101.51,103.63,2975900.0],["2019-09-19",104.17,105.85,103.09,103.5,2493200.0],["2019-09-20",104.37,107.8,103.66,106.16,5387400.0],["2019-09-23",106.43,107.14,104.96,105.12,2248100.0],["2019-09-24",105.4,106.28,100.39,102.39,3154500.0],["2019-09-25",102.1,103.13,98.19,102.67,3371700.0],["2019-09-26",103.3,104.37,102.005,102.11,1696500.0],["2019-09-27",102.38,103.295,95.61,97.06,2600400.0],["2019-09-30",96.91,99.48,93.44,98.46,2660200.0],["2019-10-01",98.46,104.17,96.53,103.69,4987100.0],["2019-10-02",102.17,103.99,100.83,103.06,2918900.0],["2019-10-03",105.15,115.49,103.3,114.15,7951300.0],["2019-10-04",114.7,116.9,111.75,116.53,4950100.0],["2019-10-07",115.39,119.46,115.15,119.07,3586800.0],["2019-10-08",117.86,119.423,112.83,115.19,3522400.0],["2019-10-09",116.01,119.46,114.0,118.21,2964100.0],["2019-10-10",117.0,118.2,113.81,114.57,2541000.0],["2019-10-11",115.86,118.02,114.62,116.24,2090000.0],["2019-10-14",117.95,120.62,115.62,115.77,2006000.0],["2019-10-15",116.15,117.24,114.479,115.86,2395500.0],["2019-10-16",112.74,113.0,106.22,106.4,4302500.0],["2019-10-17",107.0,107.99,104.6,104.99,2348700.0],["2019-10-18",104.5,104.87,96.35,98.56,5122800.0],["2019-10-21",98.53,101.62,96.0,101.16,2663000.0],["2019-10-22",102.22,104.62,98.12,99.29,3100600.0],["2019-10-23",98.35,103.23,97.66,100.79,2135100.0],["2019-10-24",102.38,108.16,102.358,108.0,2375200.0],["2019-10-25",106.94,108.54,104.89,107.99,1456600.0],["2019-10-28",108.4,109.4,106.74,107.25,1297800.0],["2019-10-29",107.61,109.305,105.81,107.46,1638800.0],["2019-10-30",109.0,112.99,107.25,112.31,1943600.0],["2019-10-31",111.71,112.567,107.72,109.07,1412800.0],["2019-11-01",109.56,111.87,108.3,111.07,1338700.0],["2019-11-04",112.0,112.25,106.73,107.27,1896700.0],["2019-11-05",107.59,108.958,104.33,106.8,1606300.0],["2019-11-06",106.9,109.38,106.15,108.23,1164400.0],["2019-11-07",107.45,108.63,104.93,105.22,1068100.0],["2019-11-08",106.0,110.31,104.54,109.66,2028200.0],["2019-11-11",109.1,112.49,107.66,110.9,1397000.0],["2019-11-12",111.11,114.05,111.045,113.46,1366400.0],["2019-11-13",114.31,117.42,113.67,116.7,1746000.0],["2019-11-14",116.71,117.55,115.775,115.96,902500.0],["2019-11-15",116.78,117.55,114.6,117.52,826200.0],["2019-11-18",115.0,122.99,114.9,121.15,2658900.0],["2019-11-19",122.89,128.17,122.72,126.08,3611800.0],["2019-11-20",126.0,129.789,125.184,129.41,2383400.0],["2019-11-21",129.49,130.21,126.75,127.88,1279800.0],["2019-11-22",128.58,129.79,125.62,127.67,1219900.0],["2019-11-25",128.39,129.66,127.43,128.62,1089200.0],["2019-11-26",129.66,131.525,129.01,130.32,1610300.0],["2019-11-27",130.02,131.105,127.86,129.96,998600.0],["2019-11-29",130.0,131.55,129.377,129.78,543900.0],["2019-12-02",129.24,129.295,118.85,121.95,2708400.0],["2019-12-03",118.46,125.17,117.632,124.79,1473900.0],["2019-12-04",125.89,126.39,120.21,121.85,1789400.0],["2019-12-05",121.14,123.078,118.81,119.16,2015600.0],["2019-12-06",119.36,121.4,116.59,118.31,3542300.0],["2019-12-09",118.29,122.25,118.07,121.02,1985800.0],["2019-12-10",121.5,122.441,118.0,119.61,1764500.0],["2019-12-11",120.46,120.46,115.12,117.65,1432300.0],["2019-12-12",117.75,117.85,112.59,113.25,1901500.0],["2019-12-13",113.88,117.22,113.85,116.69,1294600.0],["2019-12-16",116.99,117.8,115.14,116.23,1617000.0],["2019-12-17",116.89,116.89,113.89,114.1,1276200.0],["2019-12-18",114.64,116.85,114.27,115.4,1113000.0],["2019-12-19",115.83,116.24,113.79,115.75,1059800.0],["2019-12-20",116.25,117.93,115.74,116.22,1351200.0],["2019-12-23",116.68,118.92,116.311,118.09,1072300.0],["2019-12-24",118.09,120.179,117.48,119.02,608700.0],["2019-12-26",120.32,122.37,120.0,120.4,1068300.0],["2019-12-27",121.46,121.79,118.5,119.92,1489200.0],["2019-12-30",118.94,119.098,112.51,114.3,1893800.0],["2019-12-31",113.21,115.52,112.851,115.37,1092500.0],["2020-01-02",116.75,118.255,115.82,117.31,1003400.0],["2020-01-03",114.694,118.55,114.27,118.29,928600.0],["2020-01-06",116.94,123.63,116.52,123.43,1863200.0],["2020-01-07",123.9,125.39,122.21,122.89,1270600.0],["2020-01-08",123.31,126.71,122.89,125.55,1153500.0],["2020-01-09",127.36,129.52,125.7,128.52,1306900.0],["2020-01-10",128.52,131.84,128.5,129.39,1347500.0],["2020-01-13",130.07,132.908,129.8,131.16,1165600.0],["2020-01-14",131.16,131.75,128.59,129.03,1184000.0],["2020-01-15",130.0,132.48,128.09,128.57,1168400.0],["2020-01-16",130.17,130.93,126.71,128.4,1367000.0],["2020-01-17",128.34,128.97,124.09,125.83,1418600.0],["2020-01-21",125.92,127.91,124.72,125.26,1301800.0],["2020-01-22",127.01,129.0,124.89,125.02,830400.0],["2020-01-23",126.09,127.92,124.35,127.84,947100.0],["2020-01-24",129.34,132.11,127.02,129.66,1229500.0],["2020-01-27",126.49,128.58,124.59,125.82,1337100.0],["2020-01-28",126.8,128.87,125.11,127.47,975900.0],["2020-01-29",129.0,131.67,128.5,129.0,1396400.0],["2020-01-30",129.14,134.21,128.71,132.94,1785800.0],["2020-01-31",133.01,134.0,127.07,128.05,1381800.0],["2020-02-03",128.75,129.85,126.45,129.35,1011900.0],["2020-02-04",130.65,135.25,130.243,134.76,1497100.0],["2020-02-05",135.01,135.497,127.75,129.67,1859000.0],["2020-02-06",130.45,130.96,124.801,130.09,1236200.0],["2020-02-07",130.26,132.93,129.4,132.79,1076100.0],["2020-02-10",132.6,135.9,132.32,135.76,1342500.0],["2020-02-11",136.5,138.85,134.14,137.27,1106400.0],["2020-02-12",137.18,138.97,134.8,137.58,1301400.0],["2020-02-13",137.25,138.71,135.18,135.31,1133900.0],["2020-02-14",136.0,139.109,135.505,137.03,1178800.0],["2020-02-18",137.0,138.0,134.755,137.9,953800.0],["2020-02-19",138.65,142.98,138.5,139.5,1604800.0],["2020-02-20",139.5,141.24,134.41,138.55,1719400.0],["2020-02-21",137.06,137.94,131.58,133.59,1406300.0],["2020-02-24",123.91,128.0,120.28,126.8,2189000.0],["2020-02-25",129.44,130.22,122.2,122.97,1778200.0],["2020-02-26",124.05,129.36,123.53,127.82,1721100.0],["2020-02-27",124.46,127.37,119.62,123.83,2117200.0],["2020-02-28",118.69,129.2,118.58,128.06,2337000.0],["2020-03-02",130.05,133.64,126.68,133.43,1913400.0],["2020-03-03",133.91,137.84,128.09,131.34,2110300.0],["2020-03-04",131.0,134.09,129.59,131.34,1943000.0],["2020-03-05",129.9,132.94,127.48,129.05,2406300.0],["2020-03-06",129.15,133.88,121.38,125.97,4708300.0],["2020-03-09",113.68,120.28,112.2,114.85,2719500.0],["2020-03-10",118.53,120.0,110.25,119.21,2452600.0],["2020-03-11",116.54,119.2,111.03,114.75,2580700.0],["2020-03-12",104.62,111.97,96.31,106.08,3912500.0],["2020-03-13",110.3,111.11,101.73,107.29,2218700.0],["2020-03-16",95.24,103.185,88.66,96.08,3622200.0],["2020-03-17",97.37,113.65,96.27,109.11,3616800.0],["2020-03-18",101.01,119.26,98.3,102.06,5015100.0],["2020-03-19",105.63,117.0,99.52,113.95,2791900.0],["2020-03-20",115.45,124.8,114.8,115.45,2660500.0],["2020-03-23",115.2,121.06,111.69,118.4,2738200.0],["2020-03-24",122.9,126.18,119.37,123.97,2324400.0],["2020-03-25",124.51,127.99,116.95,117.77,2103700.0],["2020-03-26",117.34,124.69,116.97,123.3,1818100.0],["2020-03-27",120.63,126.35,116.01,121.05,1827900.0],["2020-03-30",122.26,125.805,120.0,124.94,1771300.0],["2020-03-31",123.14,128.29,121.53,122.26,2504500.0],["2020-04-01",116.5,124.94,116.5,119.57,2591600.0],["2020-04-02",119.43,120.59,112.5,115.99,2226200.0],["2020-04-03",116.13,119.842,114.28,118.94,2205300.0],["2020-04-06",123.0,128.2,121.495,128.12,2229500.0],["2020-04-07",130.01,132.0,123.495,125.54,2321600.0],["2020-04-08",127.94,129.28,125.34,128.09,1128400.0],["2020-04-09",129.14,133.44,128.0,130.96,2348000.0],["2020-04-13",132.01,134.7,130.38,134.26,1515500.0],["2020-04-14",137.82,141.38,136.0,139.84,2279200.0],["2020-04-15",137.08,145.63,135.8,142.47,2320400.0],["2020-04-16",142.39,149.01,142.0,147.43,2035700.0],["2020-04-17",148.0,149.65,145.2,148.09,1386200.0],["2020-04-20",147.49,153.74,146.705,152.6,2904700.0],["2020-04-21",152.0,154.975,142.15,148.41,2989900.0],["2020-04-22",150.57,154.01,148.08,151.64,1063500.0],["2020-04-23",150.51,154.21,148.89,152.01,1293100.0],["2020-04-24",153.26,156.41,150.08,155.35,1672100.0],["2020-04-27",157.25,158.94,151.72,151.94,1735000.0],["2020-04-28",153.0,153.53,145.58,147.66,1817600.0],["2020-04-29",148.99,151.293,147.89,149.56,1640800.0],["2020-04-30",149.15,153.65,148.31,151.3,1590600.0],["2020-05-01",148.69,151.15,147.24,148.84,919300.0],["2020-05-04",148.31,154.9,148.31,154.69,943600.0],["2020-05-05",155.34,161.685,155.04,158.73,1278800.0],["2020-05-06",160.2,166.35,159.5,164.43,1146200.0],["2020-05-07",165.81,171.64,165.51,170.29,1625200.0],["2020-05-08",171.0,175.7,167.6,169.38,1925400.0],["2020-05-11",169.45,176.39,168.725,174.33,1599200.0],["2020-05-12",175.0,178.59,170.27,173.65,1631400.0],["2020-05-13",175.19,180.99,171.11,177.36,2046800.0],["2020-05-14",175.07,179.89,173.43,177.32,1544000.0],["2020-05-15",177.16,183.19,176.25,181.6,1367200.0],["2020-05-18",183.64,185.91,178.5,179.43,1587900.0],["2020-05-19",179.43,183.96,178.81,180.78,1015400.0],["2020-05-20",184.19,188.45,183.385,187.7,2262200.0],["2020-05-21",189.75,191.42,184.2,187.74,1235200.0],["2020-05-22",188.0,192.95,187.27,192.49,1294300.0],["2020-05-26",196.57,196.9,183.67,184.17,2399900.0],["2020-05-27",180.0,180.288,166.65,179.42,3049100.0],["2020-05-28",177.94,190.13,177.56,183.92,3308000.0],["2020-05-29",184.32,196.79,184.0,195.58,4873200.0],["2020-06-01",195.56,205.71,193.296,204.78,2552100.0],["2020-06-02",204.0,204.335,195.52,199.73,2323600.0],["2020-06-03",200.0,201.33,193.15,195.21,1631700.0],["2020-06-04",194.82,197.7,184.6,186.29,2400700.0],["2020-06-05",184.25,186.29,177.226,180.6,2354500.0],["2020-06-08",180.2,185.56,177.38,185.13,1862500.0],["2020-06-09",187.01,187.99,179.86,180.07,2993700.0],["2020-06-10",179.1,182.73,173.06,181.45,4707300.0],["2020-06-11",179.77,186.49,177.0,178.87,3226500.0],["2020-06-12",182.61,184.39,175.842,179.24,1759100.0],["2020-06-15",180.6,188.0,179.75,187.45,2640000.0],["2020-06-16",189.41,189.595,181.4,188.1,2413900.0],["2020-06-17",190.52,194.52,188.648,194.32,2039100.0],["2020-06-18",195.0,200.48,194.49,196.31,2128100.0],["2020-06-19",198.8,201.1,196.089,198.19,2827600.0],["2020-06-22",199.65,201.94,196.17,199.19,1860900.0],["2020-06-23",200.25,201.31,194.027,195.62,1906700.0],["2020-06-24",195.62,199.385,192.71,195.82,1742800.0],["2020-06-25",196.0,204.23,190.65,204.22,2697300.0],["2020-06-26",203.38,206.089,197.34,203.49,3429000.0],["2020-06-29",203.4,203.44,192.54,199.84,1743500.0],["2020-06-30",195.0,202.575,193.06,200.23,1711900.0],["2020-07-01",199.02,212.015,196.59,210.92,2488900.0],["2020-07-02",210.42,211.88,204.8,207.76,2061200.0],["2020-07-06",211.01,213.19,203.84,207.26,2297000.0],["2020-07-07",206.49,211.34,204.94,207.34,1724100.0],["2020-07-08",209.74,219.99,209.51,219.78,2380100.0],["2020-07-09",221.8,224.9,216.226,222.95,1791800.0],["2020-07-10",222.13,222.344,216.93,218.73,1183800.0],["2020-07-13",221.335,221.5,199.2,200.09,3601600.0],["2020-07-14",197.35,207.53,193.71,206.75,3047500.0],["2020-07-15",205.89,205.89,198.65,204.05,2396200.0],["2020-07-16",202.32,203.86,197.58,202.52,1416200.0],["2020-07-17",204.27,207.77,200.355,207.38,1198200.0],["2020-07-20",207.66,213.91,204.04,213.24,1938200.0],["2020-07-21",215.0,215.5,209.3,211.31,1172000.0],["2020-07-22",212.75,216.03,208.79,210.82,752800.0],["2020-07-23",212.21,218.45,204.8,206.77,1168000.0],["2020-07-24",202.57,208.95,199.102,205.64,920300.0],["2020-07-27",208.74,211.0,203.82,206.0,961900.0],["2020-07-28",206.32,208.0,203.445,205.06,742900.0],["2020-07-29",209.16,213.41,207.39,210.88,898700.0],["2020-07-30",210.51,222.27,209.56,219.32,1662300.0],["2020-07-31",222.0,222.59,214.44,220.98,1049500.0],["2020-08-03",221.69,223.77,217.5,222.32,1236000.0],["2020-08-04",220.19,221.6,216.14,219.39,1033000.0],["2020-08-05",220.0,226.89,217.88,223.56,1276800.0],["2020-08-06",223.43,223.6,213.295,217.31,1007100.0],["2020-08-07",213.45,214.29,203.61,208.23,1736100.0],["2020-08-10",207.36,207.98,196.03,199.66,2292100.0],["2020-08-11",198.6,203.34,193.71,196.18,1462200.0],["2020-08-12",197.52,201.94,194.01,198.82,1145200.0],["2020-08-13",200.17,205.1,200.17,202.83,1067500.0],["2020-08-14",205.0,205.0,197.87,198.86,1138700.0],["2020-08-17",200.1,202.2,195.28,199.73,1808000.0],["2020-08-18",201.48,205.87,201.38,205.68,1268000.0],["2020-08-19",208.0,209.98,202.31,205.29,974200.0],["2020-08-20",205.29,212.9,204.51,211.03,1013900.0],["2020-08-21",212.13,213.5,206.12,208.39,1052300.0],["2020-08-24",211.24,211.5,202.0,205.12,965100.0],["2020-08-25",205.45,209.66,203.375,209.53,939600.0],["2020-08-26",216.0,226.08,215.5,224.14,2072900.0],["2020-08-27",223.3,225.0,218.0,218.44,2760700.0],["2020-08-28",212.32,217.42,207.17,207.98,3950300.0],["2020-08-31",210.1,215.75,209.54,215.37,1866300.0],["2020-09-01",217.48,228.58,217.037,224.5,2580900.0],["2020-09-02",228.862,231.29,221.0,230.6,2485700.0],["2020-09-03",223.254,226.43,207.21,208.78,4145500.0],["2020-09-04",207.94,209.95,191.91,203.44,2315200.0],["2020-09-08",193.773,203.83,193.51,197.13,1307900.0],["2020-09-09",201.28,203.32,195.924,200.49,1315400.0],["2020-09-10",202.51,206.577,196.535,198.48,1115900.0],["2020-09-11",200.84,201.19,192.36,193.66,1251400.0],["2020-09-14",196.68,196.98,192.915,194.69,1031500.0],["2020-09-15",197.05,198.69,192.002,193.42,1052700.0],["2020-09-16",194.27,196.9,191.265,193.16,1274600.0],["2020-09-17",187.49,195.23,185.048,194.9,1583800.0],["2020-09-18",195.14,199.97,193.03,197.65,1958800.0],["2020-09-21",195.66,206.75,195.0,206.47,1226900.0],["2020-09-22",207.68,212.16,202.67,211.86,1332400.0],["2020-09-23",210.8,214.24,206.87,207.72,891900.0],["2020-09-24",205.0,205.99,199.68,204.53,783300.0],["2020-09-25",208.23,218.146,208.0,216.2,1676800.0],["2020-09-28",216.0,216.45,209.55,213.33,916800.0],["2020-09-29",212.18,216.0,211.77,213.56,637000.0],["2020-09-30",212.5,215.77,210.04,213.85,759000.0],["2020-10-01",216.0,220.8,213.62,219.3,923900.0],["2020-10-02",212.97,220.71,211.8,219.06,1133900.0],["2020-10-05",219.41,228.0,219.0,227.26,1492000.0],["2020-10-06",226.5,235.38,226.355,232.49,2025200.0],["2020-10-07",231.9,240.33,229.01,236.6,1825400.0],["2020-10-08",236.6,239.0,232.683,237.57,1593000.0],["2020-10-09",236.98,240.0,234.55,236.45,1131300.0],["2020-10-12",240.0,246.51,239.0,245.55,1624600.0],["2020-10-13",246.05,249.54,242.6,246.95,1293600.0],["2020-10-14",246.9,251.18,240.507,243.11,922300.0],["2020-10-15",237.153,247.8,235.01,246.31,919800.0],["2020-10-16",248.0,248.05,243.23,243.95,769700.0],["2020-10-19",245.0,248.44,240.37,242.09,728800.0],["2020-10-20",242.0,245.0,230.695,231.68,1316800.0],["2020-10-21",233.55,233.78,220.29,220.81,1397700.0],["2020-10-22",222.32,223.6,215.785,216.55,1155300.0],["2020-10-23",218.56,219.83,214.691,219.51,1969400.0],["2020-10-26",220.67,225.44,216.41,219.2,1017400.0],["2020-10-27",223.01,224.3,219.735,221.33,830500.0],["2020-10-28",221.88,223.435,216.5,221.35,958200.0],["2020-10-29",223.68,226.19,217.02,218.35,959000.0],["2020-10-30",218.0,219.06,207.39,209.83,1001900.0],["2020-11-02",210.005,212.43,200.62,203.86,1242100.0],["2020-11-03",204.41,210.388,202.56,208.5,1091200.0],["2020-11-04",217.78,230.0,217.01,228.82,1824400.0],["2020-11-05",232.99,234.28,226.0,233.19,1319500.0],["2020-11-06",233.38,237.52,226.4,233.26,945800.0],["2020-11-09",219.29,228.98,209.53,217.39,1501400.0],["2020-11-10",218.38,218.85,203.42,213.34,1374500.0],["2020-11-11",217.03,220.99,216.16,219.41,665000.0],["2020-11-12",222.27,226.93,220.446,224.26,695200.0],["2020-11-13",224.94,226.89,218.5,221.8,933700.0],["2020-11-16",214.6,224.903,214.015,222.77,1100300.0],["2020-11-17",224.17,229.18,223.2,226.33,668300.0],["2020-11-18",227.26,230.08,220.135,223.84,924300.0],["2020-11-19",223.84,237.27,222.52,232.45,1181500.0],["2020-11-20",237.98,241.9,232.61,232.65,1382000.0],["2020-11-23",234.98,234.98,224.09,227.83,1806900.0],["2020-11-24",230.0,231.79,226.3,229.52,1166300.0],["2020-11-25",230.75,239.7,230.75,237.67,965400.0],["2020-11-27",240.0,241.97,235.17,236.04,904400.0],["2020-11-30",239.0,246.64,236.525,245.04,2218900.0],["2020-12-01",244.12,244.27,235.14,236.99,1495900.0],["2020-12-02",234.69,235.095,227.3,230.21,1768500.0],["2020-12-03",246.39,258.753,239.3,242.35,4154400.0],["2020-12-04",241.27,245.6,238.59,240.98,1327100.0],["2020-12-07",243.769,247.87,240.01,246.05,1113000.0],["2020-12-08",245.0,254.07,244.9,251.13,1090500.0],["2020-12-09",249.15,249.86,230.07,232.38,2805000.0],["2020-12-10",231.93,250.32,231.0,247.79,2245800.0],["2020-12-11",247.98,252.99,243.65,252.35,1484300.0],["2020-12-14",253.22,255.99,248.29,251.54,1909200.0],["2020-12-15",253.5,266.24,252.407,255.15,2135200.0],["2020-12-16",255.0,262.42,252.21,259.93,2396600.0],["2020-12-17",262.609,273.23,262.0,271.37,2596900.0],["2020-12-18",274.749,274.99,266.12,271.81,5752100.0],["2020-12-21",271.0,278.99,269.33,275.54,1694400.0],["2020-12-22",277.225,285.91,275.0,285.6,1744900.0],["2020-12-23",287.0,287.35,272.27,272.52,1670900.0],["2020-12-24",276.16,280.615,273.77,275.6,713600.0],["2020-12-28",278.79,280.0,262.375,262.75,1504600.0],["2020-12-29",265.78,267.13,258.42,261.75,1429400.0],["2020-12-30",261.82,263.18,258.9,260.52,1229000.0],["2020-12-31",261.53,261.833,253.68,254.26,1604200.0],["2021-01-04",257.35,259.59,246.03,250.67,2187000.0],["2021-01-05",245.23,251.25,242.5,249.55,2588100.0],["2021-01-06",241.84,246.5,238.818,239.72,1773400.0],["2021-01-07",244.0,251.69,243.255,250.83,1406300.0],["2021-01-08",251.64,254.76,247.34,253.12,1628100.0],["2021-01-11",251.413,253.679,245.2,252.2,1420600.0],["2021-01-12",254.58,257.99,253.138,256.14,1149000.0],["2021-01-13",260.33,262.05,255.41,256.6,1052900.0],["2021-01-14",260.0,262.68,255.71,259.11,1028900.0],["2021-01-15",260.99,263.82,251.52,252.99,1178500.0],["2021-01-19",255.52,262.29,253.51,260.84,1049000.0],["2021-01-20",265.0,265.3,259.36,264.09,998300.0],["2021-01-21",265.99,266.129,259.81,262.24,1024700.0],["2021-01-22",264.48,265.211,259.88,264.0,1049200.0],["2021-01-25",267.95,270.99,255.5,263.46,1492800.0],["2021-01-26",264.78,264.89,254.76,257.48,1471800.0],["2021-01-27",253.44,257.37,246.01,251.33,1374200.0],["2021-01-28",251.13,261.55,250.51,258.48,1157100.0],["2021-01-29",254.92,260.3,252.66,259.01,1025700.0],["2021-02-01",260.71,267.39,259.0,266.37,846600.0],["2021-02-02",266.93,276.87,266.42,276.33,979300.0],["2021-02-03",276.0,277.8,270.34,276.25,978900.0],["2021-02-04",277.69,284.0,276.45,283.62,1031700.0],["2021-02-05",282.27,284.37,278.74,282.94,813800.0],["2021-02-08",283.29,286.0,280.018,281.15,772000.0],["2021-02-09",281.34,287.955,279.33,279.89,1166200.0],["2021-02-10",281.0,289.98,278.6,286.5,973200.0],["2021-02-11",289.38,292.19,285.251,286.64,646800.0],["2021-02-12",286.896,294.0,283.203,291.78,724300.0],["2021-02-16",292.235,292.5,281.33,285.07,815600.0],["2021-02-17",279.45,284.6,275.188,284.09,652700.0],["2021-02-18",280.08,286.62,273.96,284.64,862700.0],["2021-02-19",286.78,290.6,283.95,288.36,958400.0],["2021-02-22",283.0,285.34,273.09,274.47,952200.0],["2021-02-23",263.83,271.35,252.0,270.58,1387000.0],["2021-02-24",267.99,270.66,259.438,269.9,839700.0],["2021-02-25",267.73,273.185,255.33,256.28,1105400.0],["2021-02-26",264.51,266.209,255.26,261.45,1327700.0],["2021-03-01",269.66,271.505,262.085,269.81,1160300.0],["2021-03-02",274.11,280.099,257.47,259.06,1393300.0],["2021-03-03",256.42,258.92,238.5,241.22,3325000.0],["2021-03-04",220.0,239.51,218.0,226.22,9011500.0],["2021-03-05",228.5,228.51,199.08,215.96,6903100.0],["2021-03-08",217.0,220.8,207.0,208.51,2702000.0],["2021-03-09",218.99,224.14,215.798,219.98,2191000.0],["2021-03-10",232.5,232.5,221.74,225.21,2520800.0],["2021-03-11",234.43,244.565,232.821,239.21,3150400.0],["2021-03-12",234.28,236.25,221.16,227.0,2586400.0],["2021-03-15",226.41,228.75,222.0,228.72,1780700.0],["2021-03-16",230.99,232.98,222.15,227.0,1917600.0],["2021-03-17",224.32,229.81,218.55,224.89,1750600.0],["2021-03-18",221.94,221.94,208.2,209.04,2527100.0],["2021-03-19",210.15,215.16,208.51,213.53,1887900.0],["2021-03-22",217.4,224.83,217.0,222.5,1800600.0],["2021-03-23",225.0,228.55,221.59,225.62,1149800.0],["2021-03-24",226.0,227.97,217.64,218.59,1661600.0],["2021-03-25",214.25,221.35,212.147,217.61,1279300.0],["2021-03-26",218.0,218.26,206.535,212.45,1959400.0],["2021-03-29",212.01,217.74,210.93,215.82,1594900.0],["2021-03-30",212.67,215.18,208.9,213.55,1681000.0],["2021-03-31",217.13,225.29,215.8,220.43,1604700.0],["2021-04-01",225.99,232.75,225.665,229.7,1807700.0],["2021-04-05",231.05,231.94,226.45,226.83,1266100.0],["2021-04-06",226.28,232.07,224.61,228.55,1472000.0],["2021-04-07",228.99,228.99,220.14,222.56,1781600.0],["2021-04-08",227.7,242.88,227.32,238.48,4077400.0],["2021-04-09",241.3,246.42,235.765,244.26,2620100.0],["2021-04-12",241.25,251.85,240.79,248.96,2553900.0],["2021-04-13",251.99,267.21,251.92,265.32,2697900.0],["2021-04-14",264.81,268.14,258.77,259.91,1863800.0],["2021-04-15",263.64,276.98,262.7,274.25,2184000.0],["2021-04-16",273.71,273.8,264.68,269.98,2028400.0],["2021-04-19",268.47,274.14,263.8,266.01,1095900.0],["2021-04-20",263.68,268.81,261.24,265.8,980700.0],["2021-04-21",262.0,277.07,260.6,274.54,1933900.0],["2021-04-22",275.6,287.44,274.24,274.96,2574800.0],["2021-04-23",276.48,282.73,276.38,279.3,1170800.0],["2021-04-26",278.13,285.735,277.892,285.35,875300.0],["2021-04-27",284.0,286.26,279.57,283.0,861100.0],["2021-04-28",282.68,285.09,278.159,281.84,877500.0],["2021-04-29",282.99,282.99,271.0,273.62,1579400.0],["2021-04-30",269.15,276.775,268.11,269.7,1345500.0],["2021-05-03",269.95,270.46,255.54,255.92,2173200.0],["2021-05-04",250.054,250.61,235.38,244.07,3220000.0],["2021-05-05",246.98,249.38,240.38,242.06,1088300.0],["2021-05-06",241.24,241.54,230.43,234.39,2483500.0],["2021-05-07",241.99,245.28,235.542,237.27,1463200.0],["2021-05-10",236.1,236.54,228.9,230.75,1439700.0],["2021-05-11",219.45,240.53,218.55,237.9,2463100.0],["2021-05-12",233.4,234.75,221.469,225.6,2475900.0],["2021-05-13",229.94,234.28,218.63,221.96,1943700.0],["2021-05-14",227.64,231.3,223.28,229.25,1494400.0],["2021-05-17",226.78,230.63,222.045,224.94,1506100.0],["2021-05-18",228.08,232.255,224.89,227.35,1334000.0],["2021-05-19",222.7,230.0,221.1,228.42,1125000.0],["2021-05-20",230.5,234.55,229.18,234.03,1387800.0],["2021-05-21",239.12,243.19,238.09,238.31,1746200.0],["2021-05-24",240.35,243.61,239.55,242.56,1299100.0],["2021-05-25",242.79,245.0,239.13,244.15,1550000.0],["2021-05-26",246.12,248.0,242.025,246.53,2389400.0],["2021-05-27",226.89,229.67,215.62,222.4,10042600.0],["2021-05-28",223.53,225.85,219.33,222.44,2993200.0],["2021-06-01",223.1,223.595,216.73,218.64,2565000.0],["2021-06-02",218.0,221.7,214.5,215.75,2012800.0],["2021-06-03",215.11,217.0,209.65,210.72,2947300.0],["2021-06-04",213.0,215.69,212.25,213.36,1696800.0],["2021-06-07",213.05,217.15,210.86,216.44,1935500.0],["2021-06-08",217.08,221.97,214.5,217.3,1507800.0],["2021-06-09",219.65,220.76,216.1,217.16,1298600.0],["2021-06-10",216.01,222.14,215.0,222.12,1721800.0],["2021-06-11",220.89,226.78,219.0,226.38,1684800.0],["2021-06-14",226.79,231.82,225.71,227.79,2126300.0],["2021-06-15",227.03,230.0,223.772,224.36,1220100.0],["2021-06-16",225.26,227.36,219.24,223.22,2891600.0],["2021-06-17",223.0,233.75,222.0,232.16,2917700.0],["2021-06-18",233.4,242.6,232.421,239.26,4426300.0],["2021-06-21",238.4,239.06,232.32,233.18,1908100.0],["2021-06-22",235.14,242.0,234.56,241.36,1930800.0],["2021-06-23",241.79,245.205,240.5,242.49,1006600.0],["2021-06-24",245.0,249.0,244.0,244.98,1120400.0],["2021-06-25",246.81,246.9,241.63,246.13,1858500.0],["2021-06-28",247.99,250.68,246.78,247.41,936900.0],["2021-06-29",248.04,249.58,245.39,248.04,941000.0],["2021-06-30",248.86,248.98,243.6,244.68,1148200.0],["2021-07-01",243.75,246.0,239.5,240.74,1613500.0],["2021-07-02",243.0,244.37,240.89,242.56,973500.0],["2021-07-06",243.76,252.71,243.19,249.54,1566800.0],["2021-07-07",252.49,253.64,248.1,250.27,1015300.0],["2021-07-08",244.884,251.65,243.14,251.26,1368100.0],["2021-07-09",247.22,252.1,244.12,251.84,1449700.0],["2021-07-12",254.315,256.61,245.18,245.55,1799600.0],["2021-07-13",248.46,252.4,246.2,249.09,1719100.0],["2021-07-14",250.0,251.31,241.97,242.1,1082600.0],["2021-07-15",242.94,244.56,235.02,237.58,1379200.0],["2021-07-16",239.52,240.77,235.47,235.67,951400.0],["2021-07-19",233.22,241.85,230.5,241.35,1284200.0],["2021-07-20",244.89,249.7,240.535,246.34,1471800.0],["2021-07-21",245.0,248.07,242.614,247.25,856800.0],["2021-07-22",248.37,250.85,246.37,249.71,1379400.0],["2021-07-23",250.18,261.0,248.95,257.91,1861600.0],["2021-07-26",256.8,256.93,251.5,253.0,1601700.0],["2021-07-27",253.0,255.435,244.36,248.3,1699800.0],["2021-07-28",249.09,253.22,247.595,250.5,910100.0],["2021-07-29",251.21,252.23,247.78,248.18,966800.0],["2021-07-30",245.78,250.93,244.4,247.79,904800.0],["2021-08-02",248.0,248.38,240.81,245.58,1258100.0],["2021-08-03",245.58,247.99,239.51,242.57,1225900.0],["2021-08-04",242.9,247.75,242.0,247.38,1138000.0],["2021-08-05",247.0,253.72,245.5,252.29,2091700.0],["2021-08-06",249.76,251.25,238.95,240.12,1920800.0],["2021-08-09",240.0,242.98,238.48,241.35,790700.0],["2021-08-10",241.685,244.13,232.45,232.7,1294100.0],["2021-08-11",234.64,237.7,231.06,234.49,1227800.0],["2021-08-12",234.0,239.89,233.0,236.14,1273300.0],["2021-08-13",236.36,239.61,234.12,235.84,803800.0],["2021-08-16",235.19,237.12,229.15,231.82,1197100.0],["2021-08-17",230.6,232.0,226.06,230.63,917300.0],["2021-08-18",231.45,233.297,228.13,228.93,735100.0],["2021-08-19",228.3,232.23,226.92,230.91,915600.0],["2021-08-20",230.92,234.32,230.71,230.97,1497600.0],["2021-08-23",231.25,236.745,231.2,235.68,1426400.0],["2021-08-24",240.0,248.08,238.97,247.55,2040700.0],["2021-08-25",254.25,262.957,253.33,260.73,2640600.0],["2021-08-26",255.55,264.407,255.4,262.17,1529500.0],["2021-08-27",261.08,265.26,260.1,262.38,1174400.0],["2021-08-30",263.0,266.179,260.11,264.98,1363800.0],["2021-08-31",262.07,266.947,260.36,263.6,1615200.0],["2021-09-01",260.0,266.21,258.78,264.76,2348000.0],["2021-09-02",262.315,276.226,261.075,271.75,5246600.0],["2021-09-03",270.03,276.3,267.73,270.4,2178500.0],["2021-09-07",268.82,269.88,263.39,264.94,2120000.0],["2021-09-08",263.35,265.89,259.31,263.46,1327100.0],["2021-09-09",263.45,269.23,262.71,266.46,1188100.0],["2021-09-10",265.52,265.625,253.32,253.98,1573500.0],["2021-09-13",254.01,254.51,247.05,249.53,1627800.0],["2021-09-14",249.53,254.36,249.24,253.29,1157800.0],["2021-09-15",252.61,254.3,249.78,253.58,1276100.0],["2021-09-16",253.58,255.88,249.01,255.78,1069100.0],["2021-09-17",257.39,258.7,255.0,258.15,2538000.0],["2021-09-20",252.53,257.91,250.0,252.65,1724700.0],["2021-09-21",253.65,257.02,250.06,251.76,801500.0],["2021-09-22",251.1,257.95,249.77,257.45,1101400.0],["2021-09-23",259.29,259.5,251.58,255.38,1204700.0],["2021-09-24",255.82,256.39,247.38,253.43,989900.0],["2021-09-27",249.9,249.9,239.11,241.46,1757400.0],["2021-09-28",243.12,243.19,234.65,235.75,1670800.0],["2021-09-29",239.22,243.69,233.13,233.33,1074500.0],["2021-09-30",234.64,239.22,234.25,237.34,1226800.0],["2021-10-01",238.19,240.21,234.779,238.08,943800.0],["2021-10-04",235.0,236.1,223.545,224.96,1797600.0],["2021-10-05",225.91,229.6,224.01,227.83,1157600.0],["2021-10-06",226.18,234.41,225.346,231.92,1209400.0],["2021-10-07",234.179,237.45,233.57,233.96,1329000.0],["2021-10-08",235.28,235.28,228.26,228.55,1105700.0],["2021-10-11",226.59,230.36,225.1,225.86,1415100.0],["2021-10-12",227.94,236.53,227.94,235.17,1354100.0],["2021-10-13",237.37,247.58,237.37,247.2,1508800.0],["2021-10-14",251.0,261.297,251.0,255.53,2518400.0],["2021-10-15",252.24,257.035,250.375,255.02,1201800.0],["2021-10-18",253.97,260.38,252.607,259.92,1309700.0],["2021-10-19",260.14,262.44,257.31,257.71,981400.0],["2021-10-20",258.66,262.5,254.62,256.28,613500.0],["2021-10-21",254.73,261.08,254.73,259.77,786100.0],["2021-10-22",259.17,260.82,256.18,260.38,739400.0],["2021-10-25",260.0,265.07,258.52,261.05,818600.0],["2021-10-26",262.53,263.5,255.34,255.71,973000.0],["2021-10-27",256.15,258.3,249.07,250.01,1243900.0],["2021-10-28",248.57,248.75,239.57,244.63,2124600.0],["2021-10-29",244.97,249.79,244.01,247.18,1044300.0],["2021-11-01",247.2,250.21,244.01,250.2,962900.0],["2021-11-02",251.46,256.69,250.54,253.7,908400.0],["2021-11-03",254.7,255.0,248.51,254.25,786800.0],["2021-11-04",255.8,257.52,250.89,255.7,1092000.0],["2021-11-05",257.38,258.61,250.77,254.89,723500.0],["2021-11-08",254.8,261.37,254.0,257.95,1034300.0],["2021-11-09",259.24,268.49,258.0,268.28,1430700.0],["2021-11-10",266.92,269.91,256.67,258.04,1178700.0],["2021-11-11",261.02,263.27,255.26,255.53,777100.0],["2021-11-12",257.32,262.97,256.0,261.5,1091700.0],["2021-11-15",261.61,262.0,257.11,260.0,696900.0],["2021-11-16",260.0,268.18,258.02,267.95,1095500.0],["2021-11-17",266.41,269.33,263.06,266.42,854800.0],["2021-11-18",267.41,272.27,261.8,264.39,1140500.0],["2021-11-19",264.35,264.39,239.91,240.68,3026000.0],["2021-11-22",239.54,240.0,226.05,226.25,2275200.0],["2021-11-23",224.6,224.65,214.57,215.64,2524200.0],["2021-11-24",212.86,220.53,208.24,219.58,1900800.0],["2021-11-26",221.1,224.21,217.01,222.69,920800.0],["2021-11-29",224.0,225.73,218.84,223.61,1459000.0],["2021-11-30",226.46,226.46,213.52,215.23,1968500.0],["2021-12-01",218.54,219.5,196.78,198.08,2994300.0],["2021-12-02",215.75,224.62,213.19,221.18,5852500.0],["2021-12-03",219.95,225.0,210.23,214.59,2753900.0],["2021-12-06",212.52,218.67,203.939,217.88,2120900.0],["2021-12-07",225.0,232.76,224.99,230.44,1969900.0],["2021-12-08",230.44,244.18,227.53,240.07,2053100.0],["2021-12-09",239.18,242.9,226.73,228.16,2041700.0],["2021-12-10",229.0,233.66,222.48,223.66,1346300.0],["2021-12-13",221.61,227.9,219.02,221.91,1272300.0],["2021-12-14",217.954,222.0,212.39,217.36,1485300.0],["2021-12-15",217.03,224.89,212.88,222.55,1953400.0],["2021-12-16",223.09,223.75,206.81,211.8,2362300.0],["2021-12-17",206.39,218.86,200.22,217.91,4725500.0],["2021-12-20",214.32,223.1,210.93,218.91,1919300.0],["2021-12-21",220.702,229.095,217.45,228.38,1551400.0],["2021-12-22",228.38,234.79,225.87,228.34,971100.0],["2021-12-23",227.38,229.38,224.91,228.31,596300.0],["2021-12-27",227.95,232.0,227.62,229.41,798200.0],["2021-12-28",229.92,230.095,223.14,224.47,545600.0],["2021-12-29",223.15,224.36,218.981,224.18,818400.0],["2021-12-30",224.97,229.67,224.45,225.05,735200.0],["2021-12-31",225.0,227.61,223.49,224.17,771000.0],["2022-01-03",223.05,226.49,218.62,222.66,1249400.0],["2022-01-04",221.75,222.9,207.07,215.01,1968900.0],["2022-01-05",208.11,212.545,197.64,198.59,2045900.0],["2022-01-06",197.65,206.53,192.75,202.22,2153900.0],["2022-01-07",199.56,207.03,195.95,196.67,1781400.0],["2022-01-10",189.06,201.885,184.02,201.24,2915500.0],["2022-01-11",198.61,213.31,197.46,207.98,1965200.0],["2022-01-12",211.06,220.88,211.04,213.93,2197400.0],["2022-01-13",212.9,214.38,201.78,202.0,2014500.0],["2022-01-14",198.145,205.07,196.0,204.41,1702700.0],["2022-01-18",199.0,204.35,195.83,197.2,1573300.0],["2022-01-19",197.47,204.0,195.6,197.42,1298800.0],["2022-01-20",203.02,210.41,200.16,200.32,2227200.0],["2022-01-21",198.71,205.88,176.385,188.26,6285500.0],["2022-01-24",181.62,191.67,172.53,190.9,4120900.0],["2022-01-25",184.96,188.295,174.52,177.66,3547600.0],["2022-01-26",184.01,190.98,176.22,178.04,3094000.0],["2022-01-27",183.47,185.26,175.11,175.6,1572800.0],["2022-01-28",175.99,184.625,171.86,184.24,1942000.0],["2022-01-31",185.77,198.13,185.77,197.89,1763500.0],["2022-02-01",199.4,201.63,192.815,201.42,1464800.0],["2022-02-02",195.55,198.33,187.11,191.24,2521700.0],["2022-02-03",185.09,188.47,180.08,182.8,1810600.0],["2022-02-04",182.8,191.22,181.33,188.86,1273500.0],["2022-02-07",187.94,195.39,186.79,188.09,968500.0],["2022-02-08",184.72,191.49,182.56,190.45,1052600.0],["2022-02-09",195.0,196.35,190.0,195.46,933500.0],["2022-02-10",191.27,203.79,190.0,196.28,1749200.0],["2022-02-11",197.81,201.47,190.23,191.77,1495500.0],["2022-02-14",190.8,196.0,187.67,189.41,1285100.0],["2022-02-15",193.18,196.95,190.94,195.43,1256900.0],["2022-02-16",191.99,192.99,186.01,188.55,1579800.0],["2022-02-17",183.9,185.66,171.51,173.45,2752500.0],["2022-02-18",174.21,175.25,163.45,164.67,3044500.0],["2022-02-22",164.68,173.59,163.42,168.93,3693600.0],["2022-02-23",169.98,171.32,159.48,159.51,1932000.0],["2022-02-24",154.04,174.03,152.51,173.56,3230200.0],["2022-02-25",173.01,177.615,168.6,177.37,2272000.0],["2022-02-28",177.37,186.11,177.37,182.84,4097100.0],["2022-03-01",185.08,188.895,182.32,184.14,2399800.0],["2022-03-02",184.2,184.65,177.0,182.7,2912600.0],["2022-03-03",174.0,177.95,161.12,167.98,5256500.0],["2022-03-04",167.2,172.98,157.06,158.41,2693900.0],["2022-03-07",159.63,161.6,152.89,154.4,2141900.0],["2022-03-08",155.49,164.22,152.53,159.55,2536400.0],["2022-03-09",165.135,171.88,161.995,170.3,2456700.0],["2022-03-10",167.55,168.574,162.72,165.72,1374900.0],["2022-03-11",167.21,167.25,153.82,154.06,2057000.0],["2022-03-14",152.5,156.24,144.28,146.1,2393800.0],["2022-03-15",146.7,149.35,143.3,148.93,2026400.0],["2022-03-16",150.95,157.72,145.88,155.79,3572600.0],["2022-03-17",154.61,161.44,152.39,161.12,1849000.0],["2022-03-18",160.89,174.95,160.63,174.5,4094800.0],["2022-03-21",171.36,176.185,163.83,169.41,1919500.0],["2022-03-22",155.88,169.46,154.45,166.43,8609300.0],["2022-03-23",160.25,160.25,148.41,148.55,7244000.0],["2022-03-24",149.78,149.78,137.185,144.5,8354700.0],["2022-03-25",144.91,144.99,135.46,138.11,5503400.0],["2022-03-28",139.73,150.26,139.0,149.86,4860600.0],["2022-03-29",152.0,158.34,151.38,156.81,4143900.0],["2022-03-30",154.22,158.488,151.924,152.6,2101100.0],["2022-03-31",152.12,152.885,147.63,150.96,2764100.0],["2022-04-01",151.22,153.12,147.0,148.79,2149300.0],["2022-04-04",149.75,161.59,149.4,160.42,2664800.0],["2022-04-05",161.06,161.61,155.276,156.79,1827300.0],["2022-04-06",152.74,153.084,148.17,150.1,1499400.0],["2022-04-07",148.19,151.42,144.62,147.57,1305900.0],["2022-04-08",146.3,147.5,142.4,142.86,1241400.0],["2022-04-11",141.43,147.77,138.76,144.93,2206000.0],["2022-04-12",148.0,151.76,143.22,143.36,1442500.0],["2022-04-13",142.68,151.63,140.87,150.25,2219100.0],["2022-04-14",150.14,150.78,143.22,143.57,2036900.0],["2022-04-18",142.84,143.57,136.85,139.71,1607100.0],["2022-04-19",140.0,150.805,139.57,149.05,1941800.0],["2022-04-20",149.57,149.57,143.62,144.76,1361200.0],["2022-04-21",147.49,149.66,137.57,138.77,2081600.0],["2022-04-22",137.27,141.63,134.18,136.33,1813900.0],["2022-04-25",134.78,140.23,134.41,138.4,1574100.0],["2022-04-26",136.74,137.98,129.612,129.69,1643400.0],["2022-04-27",128.36,132.9,126.69,127.06,1448600.0],["2022-04-28",129.98,132.96,124.25,131.7,1667300.0],["2022-04-29",129.29,131.055,118.88,119.31,2573400.0],["2022-05-02",118.41,124.005,117.05,123.97,1667200.0],["2022-05-03",122.85,125.3,117.18,117.72,2424300.0],["2022-05-04",117.75,120.56,110.04,120.51,3110800.0],["2022-05-05",119.17,119.17,109.9,111.17,2281500.0],["2022-05-06",109.12,109.95,100.05,102.45,3986600.0],["2022-05-09",98.24,100.49,87.641,88.83,5680300.0],["2022-05-10",92.2,94.6,84.58,91.57,4878100.0],["2022-05-11",89.01,93.72,83.26,84.46,3949100.0],["2022-05-12",82.08,89.97,80.31,87.69,3096000.0],["2022-05-13",90.99,98.29,90.4,97.7,3385800.0],["2022-05-16",95.5,97.52,89.1,89.37,2163700.0],["2022-05-17",92.22,94.13,84.47,87.48,3368300.0],["2022-05-18",84.43,86.43,77.16,78.77,6090900.0],["2022-05-19",78.9,86.34,77.3,83.03,4245700.0],["2022-05-20",86.47,87.31,80.305,84.22,2779500.0],["2022-05-23",84.03,84.6,80.04,83.51,2152200.0],["2022-05-24",81.67,81.67,77.01,78.86,2119800.0],["2022-05-25",78.43,83.785,78.0,82.57,2195000.0],["2022-05-26",79.79,83.38,79.26,81.21,3314800.0],["2022-05-27",82.88,86.25,82.375,86.06,2466400.0],["2022-05-31",85.29,86.92,82.56,83.05,4354200.0],["2022-06-01",84.43,87.57,82.32,84.43,2776100.0],["2022-06-02",84.13,94.22,83.64,93.68,6110400.0],["2022-06-03",107.023,111.35,98.12,98.38,14341200.0],["2022-06-06",101.55,101.66,94.17,95.0,5703800.0],["2022-06-07",93.11,99.75,92.09,99.74,3973700.0],["2022-06-08",98.93,105.16,98.73,102.19,3987900.0],["2022-06-09",100.8,101.14,94.56,94.92,4562700.0],["2022-06-10",92.75,93.68,88.695,90.12,4300800.0],["2022-06-13",85.81,87.11,80.83,81.66,3578400.0],["2022-06-14",82.37,84.66,80.1,81.47,2709300.0],["2022-06-15",83.59,87.615,82.831,85.91,2746500.0],["2022-06-16",82.0,83.68,77.965,79.04,3443100.0],["2022-06-17",80.06,83.29,79.4,82.67,5344400.0],["2022-06-21",83.75,86.82,83.58,84.12,2633000.0],["2022-06-22",82.49,87.74,82.3,86.02,2085900.0],["2022-06-23",86.92,93.99,86.14,93.4,2722100.0],["2022-06-24",94.8,101.35,94.35,101.26,5863100.0],["2022-06-27",100.89,101.81,96.72,97.26,2421400.0],["2022-06-28",97.43,99.61,91.83,92.6,1824400.0],["2022-06-29",92.2,93.66,90.1,93.36,1902100.0],["2022-06-30",92.32,92.89,87.3,90.4,2301200.0],["2022-07-01",90.32,96.27,88.54,95.98,2424500.0],["2022-07-05",95.64,102.84,93.8,102.56,2751900.0],["2022-07-06",103.03,106.05,99.99,101.33,2411500.0],["2022-07-07",100.51,104.29,100.17,103.66,1490000.0],["2022-07-08",100.84,105.88,99.81,103.9,2313300.0],["2022-07-11",102.59,104.72,98.77,100.38,2217300.0],["2022-07-12",100.57,104.53,94.945,95.76,2731700.0],["2022-07-13",93.78,98.69,91.29,97.1,2016300.0],["2022-07-14",96.07,96.65,92.31,92.84,2374800.0],["2022-07-15",93.54,95.82,91.5,94.02,1778400.0],["2022-07-18",96.24,99.2,95.13,95.46,2275400.0],["2022-07-19",97.27,97.63,92.2,95.69,1728600.0],["2022-07-20",96.26,104.6,96.26,103.03,2415400.0],["2022-07-21",102.53,104.98,101.37,104.4,1516800.0],["2022-07-22",104.4,107.86,99.91,101.95,1611000.0],["2022-07-25",101.68,101.68,98.27,99.14,1797600.0],["2022-07-26",98.94,98.94,91.03,91.17,1877700.0],["2022-07-27",93.87,96.52,92.47,96.42,2001800.0],["2022-07-28",96.44,98.92,93.45,98.4,1640700.0],["2022-07-29",98.34,98.642,95.18,98.45,1743200.0],["2022-08-01",96.91,102.44,95.25,98.53,1380800.0],["2022-08-02",96.34,100.23,96.325,97.88,1339100.0],["2022-08-03",100.96,106.61,100.8,104.49,3145700.0],["2022-08-04",103.61,105.42,100.54,104.07,1195000.0],["2022-08-05",101.0,105.99,100.27,104.47,1233400.0],["2022-08-08",105.67,110.94,105.03,107.22,1680800.0],["2022-08-09",105.87,106.063,99.81,101.43,2092100.0],["2022-08-10",104.06,108.13,104.02,105.69,2562400.0],["2022-08-11",107.13,109.345,101.885,102.49,1688500.0],["2022-08-12",104.5,104.5,101.4,104.15,1090400.0],["2022-08-15",102.7,107.86,102.35,107.11,1230400.0],["2022-08-16",106.0,107.1,101.71,106.02,1451200.0],["2022-08-17",103.7,104.63,100.253,101.72,1338200.0],["2022-08-18",101.07,102.567,99.35,101.77,1032900.0],["2022-08-19",99.12,100.14,92.9,96.21,2984600.0],["2022-08-22",94.17,95.96,92.41,93.5,1636400.0],["2022-08-23",94.83,97.52,93.44,93.51,1383900.0],["2022-08-24",94.16,97.89,93.765,96.63,1588900.0],["2022-08-25",96.65,98.68,95.342,98.57,1865600.0],["2022-08-26",99.68,99.68,92.14,93.48,1870900.0],["2022-08-29",91.5,93.58,89.335,89.8,2664800.0],["2022-08-30",91.35,93.78,88.22,91.16,1887300.0],["2022-08-31",93.74,94.781,89.76,91.4,4914700.0],["2022-09-01",69.155,69.34,58.12,60.6,45872000.0],["2022-09-02",61.86,66.499,61.43,64.63,21050100.0],["2022-09-06",64.34,64.781,60.52,60.66,8497100.0],["2022-09-07",60.82,61.97,59.35,61.19,7387500.0],["2022-09-08",59.96,64.18,59.75,62.67,4949600.0],["2022-09-09",63.8,65.23,62.88,64.7,6922000.0],["2022-09-12",65.04,65.8,63.73,64.8,7237800.0],["2022-09-13",61.54,63.01,60.77,61.48,5549100.0],["2022-09-14",61.2,61.85,60.01,60.8,5368900.0],["2022-09-15",60.86,63.32,60.11,62.54,5468200.0],["2022-09-16",60.27,60.755,58.51,59.01,9963400.0],["2022-09-19",58.81,59.37,57.71,58.91,4656600.0],["2022-09-20",58.57,59.87,57.85,58.5,5726300.0],["2022-09-21",59.0,59.5,56.85,56.97,3331200.0],["2022-09-22",56.13,57.16,55.22,55.26,3568800.0],["2022-09-23",53.91,55.16,53.15,54.18,3916500.0],["2022-09-26",54.4,55.66,52.75,52.84,3755100.0],["2022-09-27",54.32,55.0,52.93,54.07,2916100.0],["2022-09-28",54.54,56.24,54.131,55.65,3557700.0],["2022-09-29",55.21,57.105,54.501,56.8,4715700.0],["2022-09-30",56.5,59.89,55.85,56.87,4094000.0],["2022-10-03",57.5,58.44,55.37,57.82,3959900.0],["2022-10-04",59.82,60.72,59.12,59.77,3440000.0],["2022-10-05",58.26,59.99,57.12,59.49,2034500.0],["2022-10-06",57.83,59.47,57.05,58.01,3814100.0],["2022-10-07",56.59,56.759,53.55,53.72,3034600.0],["2022-10-10",53.74,53.96,51.28,52.02,3029600.0],["2022-10-11",52.3,52.49,49.9,50.76,4754200.0],["2022-10-12",50.81,51.4,48.85,50.77,4054000.0],["2022-10-13",48.45,52.08,47.54,51.41,4364700.0],["2022-10-14",52.355,52.89,49.05,49.12,2594500.0],["2022-10-17",51.05,53.36,50.26,52.03,3545600.0],["2022-10-18",54.35,56.27,53.4,54.41,4392600.0],["2022-10-19",53.7,55.49,53.035,53.83,2925300.0],["2022-10-20",54.0,56.37,53.634,54.4,2741500.0],["2022-10-21",53.66,55.08,51.78,55.01,3396200.0],["2022-10-24",54.41,55.04,52.37,54.71,2321600.0],["2022-10-25",55.64,58.35,55.49,58.31,3390600.0],["2022-10-26",56.314,59.74,56.27,56.98,2521700.0],["2022-10-27",57.52,58.46,56.295,56.53,2775800.0],["2022-10-28",56.032,57.39,55.16,57.29,2321000.0],["2022-10-31",57.68,57.82,55.57,56.12,3486800.0],["2022-11-01",58.12,59.13,54.94,55.0,2291500.0],["2022-11-02",54.73,54.86,50.85,50.93,3296300.0],["2022-11-03",49.97,51.051,48.46,50.15,4063900.0],["2022-11-04",50.0,50.12,44.12,45.02,7520700.0],["2022-11-07",47.78,47.82,45.21,47.24,5522100.0],["2022-11-08",47.69,49.41,46.03,47.7,3913200.0],["2022-11-09",47.19,47.51,45.15,45.51,3532500.0],["2022-11-10",49.01,51.99,48.29,49.25,6759400.0],["2022-11-11",49.535,54.82,49.05,54.35,6175400.0],["2022-11-14",53.345,54.02,51.17,51.41,4644800.0],["2022-11-15",54.18,55.43,52.815,53.42,3706700.0],["2022-11-16",51.79,52.31,50.07,50.42,2885000.0],["2022-11-17",48.48,50.34,48.0,49.07,3112100.0],["2022-11-18",50.42,50.55,48.29,49.86,10568500.0],["2022-11-21",49.23,49.53,47.704,48.29,3017900.0],["2022-11-22",47.73,48.35,46.775,47.97,2640400.0],["2022-11-23",48.31,51.16,47.5,50.74,3558700.0],["2022-11-25",50.31,50.47,49.53,50.09,1118900.0],["2022-11-28",49.65,51.28,49.4,50.2,5517800.0],["2022-11-29",50.08,52.49,50.08,51.25,5774500.0],["2022-11-30",49.56,53.713,49.01,53.32,8751000.0],["2022-12-01",61.955,67.62,61.37,67.43,20295100.0],["2022-12-02",65.5,66.94,63.4,65.08,6615600.0],["2022-12-05",64.92,65.08,60.62,61.94,4305400.0],["2022-12-06",62.0,62.39,60.22,61.89,2658100.0],["2022-12-07",62.13,63.88,61.085,61.66,4468800.0],["2022-12-08",62.34,65.0,60.51,63.82,2769900.0],["2022-12-09",63.47,65.87,62.95,64.42,3051400.0],["2022-12-12",64.68,68.73,64.22,68.49,4524900.0],["2022-12-13",73.08,74.18,68.1,70.52,6229600.0],["2022-12-14",70.52,72.35,69.62,70.91,2549400.0],["2022-12-15",69.42,71.43,67.76,67.98,3919500.0],["2022-12-16",67.56,68.99,66.4,67.92,6281900.0],["2022-12-19",67.95,68.28,64.8,65.35,2168200.0],["2022-12-20",64.09,67.05,63.5,66.27,2171400.0],["2022-12-21",65.89,68.13,61.71,67.94,3529600.0],["2022-12-22",66.53,68.33,65.6,67.81,2761500.0],["2022-12-23",66.62,67.1,65.23,67.04,1693400.0],["2022-12-27",65.66,66.22,64.491,64.96,1434900.0],["2022-12-28",64.645,66.26,64.52,65.38,1477200.0],["2022-12-29",66.295,68.9,65.38,68.37,1838500.0],["2022-12-30",66.61,68.49,66.28,68.33,1417600.0],["2023-01-03",69.86,70.67,66.96,69.55,2074600.0],["2023-01-04",71.04,71.7,69.25,70.18,2237100.0],["2023-01-05",69.05,69.1,66.115,66.76,2580100.0],["2023-01-06",65.77,68.375,64.66,68.03,2684100.0],["2023-01-09",69.88,70.95,67.92,69.02,2339800.0],["2023-01-10",68.38,69.63,67.12,67.99,2733500.0],["2023-01-11",67.41,67.79,64.61,64.9,4235300.0],["2023-01-12",63.04,65.9,62.4,65.85,3900900.0],["2023-01-13",64.84,70.13,64.63,69.76,3635900.0],["2023-01-17",69.77,71.2,67.325,71.12,2696200.0],["2023-01-18",72.0,72.59,68.49,68.59,2479700.0],["2023-01-19",67.28,68.18,65.661,67.67,2173400.0],["2023-01-20",68.5,69.02,66.92,68.7,2166600.0],["2023-01-23",69.38,70.308,67.89,69.83,2692700.0],["2023-01-24",70.22,72.039,68.52,68.7,2365000.0],["2023-01-25",66.7,68.44,64.67,67.96,2448100.0],["2023-01-26",69.14,70.08,67.46,69.99,1993700.0],["2023-01-27",69.29,72.358,69.0,71.38,1728600.0],["2023-01-30",74.0,74.0,69.16,69.21,2322900.0],["2023-01-31",69.21,74.4,68.92,73.61,3275400.0],["2023-02-01",73.5,76.765,71.04,76.15,3537900.0],["2023-02-02",80.71,82.1,78.37,81.27,5656200.0],["2023-02-03",78.48,81.14,76.57,77.47,2781700.0],["2023-02-06",76.4,79.0,75.71,76.34,1619100.0],["2023-02-07",76.04,77.64,74.12,77.22,1480200.0],["2023-02-08",77.51,78.19,75.75,75.91,1669800.0],["2023-02-09",77.0,78.825,76.53,77.16,2040100.0],["2023-02-10",75.99,76.53,73.15,76.39,2731000.0],["2023-02-13",74.56,76.369,73.595,75.56,2945800.0],["2023-02-14",73.43,77.45,73.03,77.28,2499600.0],["2023-02-15",77.43,78.75,76.03,78.46,1913800.0],["2023-02-16",76.33,77.96,75.24,75.27,1752100.0],["2023-02-17",74.155,74.79,71.91,74.01,1905500.0],["2023-02-21",72.01,73.181,71.21,72.17,2065700.0],["2023-02-22",72.87,73.955,72.43,72.56,1495400.0],["2023-02-23",73.3,73.706,70.65,73.42,2017900.0],["2023-02-24",71.04,72.29,70.12,72.27,1646700.0],["2023-02-27",72.84,73.6,71.48,71.64,1621300.0],["2023-02-28",72.21,72.56,70.31,71.29,2639500.0],["2023-03-01",71.54,72.64,70.6,71.44,3626000.0],["2023-03-02",81.0,81.55,76.3,80.91,13224000.0],["2023-03-03",81.36,87.455,81.091,85.55,6937700.0],["2023-03-06",85.13,86.24,82.868,84.15,3257800.0],["2023-03-07",84.65,87.88,84.1,85.42,2689700.0],["2023-03-08",85.25,86.54,83.88,85.96,2704200.0],["2023-03-09",85.55,87.27,83.42,83.65,2605100.0],["2023-03-10",83.405,83.405,79.41,81.03,2987800.0],["2023-03-13",78.99,82.71,77.51,79.99,2605300.0],["2023-03-14",81.74,82.61,80.66,81.81,1541100.0],["2023-03-15",80.99,83.45,80.45,83.21,2040100.0],["2023-03-16",83.24,84.95,81.11,84.36,2460700.0],["2023-03-17",85.12,85.43,82.98,83.83,3018600.0],["2023-03-20",83.28,84.48,82.305,84.24,1791800.0],["2023-03-21",84.88,86.05,83.43,84.48,2318100.0],["2023-03-22",84.11,85.06,82.17,82.29,1960400.0],["2023-03-23",83.22,85.235,82.96,84.26,1578000.0],["2023-03-24",83.78,83.93,82.06,82.25,1234900.0],["2023-03-27",82.3,83.74,81.79,83.33,1790500.0],["2023-03-28",83.32,83.68,81.975,82.16,1250100.0],["2023-03-29",83.3,84.85,82.846,84.19,1430500.0],["2023-03-30",85.23,85.94,84.07,84.34,1179800.0],["2023-03-31",84.97,86.63,83.8,86.24,1943000.0],["2023-04-03",85.77,85.87,83.3,83.45,1803500.0],["2023-04-04",83.84,84.06,81.97,82.23,1742800.0],["2023-04-05",81.5,81.645,77.63,78.59,2379500.0],["2023-04-06",78.0,80.01,76.7,79.96,1902900.0],["2023-04-10",78.87,78.98,76.6,78.01,1957900.0],["2023-04-11",77.04,78.645,75.74,78.23,2602100.0],["2023-04-12",80.29,80.68,75.87,75.96,1873000.0],["2023-04-13",76.08,77.72,75.69,75.75,1842200.0],["2023-04-14",74.92,75.38,73.3,74.3,2833500.0],["2023-04-17",75.06,77.91,74.1,77.74,1805500.0],["2023-04-18",79.59,80.1,77.11,77.81,1871600.0],["2023-04-19",76.11,77.51,76.1,76.91,1466600.0],["2023-04-20",75.81,77.37,75.53,76.37,1273800.0],["2023-04-21",76.81,77.29,75.78,75.96,1073800.0],["2023-04-24",76.21,76.32,73.065,73.15,1666600.0],["2023-04-25",72.18,72.37,69.77,69.88,2783800.0],["2023-04-26",71.31,71.4,68.95,69.24,2147000.0],["2023-04-27",70.11,70.5,68.93,70.03,1477300.0],["2023-04-28",68.44,69.28,67.25,68.53,2045100.0],["2023-05-01",67.41,68.64,66.82,68.64,2353000.0],["2023-05-02",68.35,70.5,67.18,70.28,3461000.0],["2023-05-03",70.2,70.85,68.13,70.15,2655600.0],["2023-05-04",69.82,73.09,69.82,72.65,2506200.0],["2023-05-05",72.91,74.26,72.58,73.78,1468100.0],["2023-05-08",75.27,79.4,75.25,79.25,3328600.0],["2023-05-09",79.0,80.08,75.95,76.03,1984300.0],["2023-05-10",76.62,79.2,76.35,78.25,1900200.0],["2023-05-11",78.25,79.13,77.11,78.89,1829100.0],["2023-05-12",78.75,78.75,75.31,76.47,1628900.0],["2023-05-15",76.51,78.64,76.195,78.38,1450500.0],["2023-05-16",77.13,78.555,76.74,78.11,975200.0],["2023-05-17",78.27,80.47,77.47,80.35,1337900.0],["2023-05-18",80.35,81.37,79.47,81.19,1931100.0],["2023-05-19",80.68,82.57,80.37,82.15,1917500.0],["2023-05-22",81.73,85.855,81.35,85.44,2475300.0],["2023-05-23",84.86,86.79,83.07,83.42,1718300.0],["2023-05-24",83.0,85.24,82.54,84.67,1613700.0],["2023-05-25",85.41,85.73,83.54,84.57,1547800.0],["2023-05-26",84.57,88.76,84.45,88.1,2221200.0],["2023-05-30",90.42,91.0,87.655,90.11,3273300.0],["2023-05-31",89.64,91.5,88.85,90.9,5496900.0],["2023-06-01",74.14,75.78,70.2,74.69,19694200.0],["2023-06-02",76.0,76.16,73.202,73.83,6589700.0],["2023-06-05",73.5,73.705,71.3,72.01,4972900.0],["2023-06-06",71.73,73.75,71.3,72.64,2870900.0],["2023-06-07",72.8,73.32,71.36,72.03,2439600.0],["2023-06-08",71.87,72.97,71.36,71.45,2093200.0],["2023-06-09",71.55,73.06,70.831,71.4,2495500.0],["2023-06-12",71.82,73.35,71.455,73.09,2353300.0],["2023-06-13",74.29,76.09,73.585,76.07,4035300.0],["2023-06-14",75.8,76.78,73.93,74.42,2672500.0],["2023-06-15",74.12,76.71,73.66,76.18,2396300.0],["2023-06-16",76.97,77.3,74.75,75.75,3925000.0],["2023-06-20",74.49,75.98,73.33,73.35,1994900.0],["2023-06-21",72.63,73.085,69.21,70.35,3848000.0],["2023-06-22",69.73,71.02,68.9,70.99,1969900.0],["2023-06-23",70.17,70.42,69.19,69.25,2013100.0],["2023-06-26",69.29,70.4,68.67,69.63,1454700.0],["2023-06-27",69.77,70.332,68.69,69.23,2251300.0],["2023-06-28",69.32,70.18,68.52,69.59,2643800.0],["2023-06-29",69.54,69.87,68.685,69.17,2002800.0],["2023-06-30",69.5,70.98,69.21,69.35,2126500.0],["2023-07-03",69.67,70.5,68.67,69.26,1396600.0],["2023-07-05",68.97,70.5,68.13,70.34,2006900.0],["2023-07-06",68.98,69.0,67.72,68.57,2135200.0],["2023-07-07",69.09,69.61,68.41,68.53,1265000.0],["2023-07-10",68.27,70.38,68.09,69.74,1915200.0],["2023-07-11",69.85,70.67,68.695,70.59,2496400.0],["2023-07-12",71.81,71.95,69.74,70.95,2036300.0],["2023-07-13",71.59,73.78,71.41,73.53,2707200.0],["2023-07-14",73.7,74.44,70.42,70.69,2572900.0],["2023-07-17",70.71,72.18,70.26,70.85,3219400.0],["2023-07-18",70.69,71.197,69.93,70.84,3105700.0],["2023-07-19",71.66,73.16,69.845,70.37,3157100.0],["2023-07-20",69.7,70.5,69.3,69.76,2603900.0],["2023-07-21",70.57,71.09,69.64,70.0,1894100.0],["2023-07-24",70.2,71.057,69.63,70.5,1441700.0],["2023-07-25",70.96,71.93,70.42,70.53,1198900.0],["2023-07-26",70.73,72.1,70.25,71.41,2543100.0],["2023-07-27",72.5,72.7,70.02,70.31,1224800.0],["2023-07-28",71.21,74.11,71.11,73.98,1767500.0],["2023-07-31",74.5,76.94,74.5,76.86,1932700.0],["2023-08-01",76.37,76.42,75.2,76.19,1185200.0],["2023-08-02",75.2,75.23,71.835,72.34,1839100.0],["2023-08-03",72.33,73.68,71.79,72.94,1364600.0],["2023-08-04",73.94,74.27,71.79,72.56,1745400.0],["2023-08-07",72.75,73.29,70.85,73.12,1471300.0],["2023-08-08",71.67,71.7,69.48,71.48,1944100.0],["2023-08-09",71.71,71.83,69.9,69.95,1100700.0],["2023-08-10",70.76,72.34,70.75,72.08,1010600.0],["2023-08-11",71.49,72.688,71.19,71.4,866800.0],["2023-08-14",74.61,74.66,71.0,72.26,3132200.0],["2023-08-15",71.61,73.06,71.5,72.26,1378800.0],["2023-08-16",71.86,73.16,71.55,72.37,1423500.0],["2023-08-17",72.34,72.34,70.275,70.71,1616100.0],["2023-08-18",69.22,72.05,68.79,71.725,1596400.0],["2023-08-21",71.88,73.52,71.82,72.94,1621300.0],["2023-08-22",72.96,73.0,70.93,71.38,1360500.0],["2023-08-23",71.72,73.61,71.23,73.51,1234600.0],["2023-08-24",74.0,74.163,71.37,71.37,1300300.0],["2023-08-25",71.28,72.4,70.17,72.23,1472800.0],["2023-08-28",71.99,72.9,71.41,72.12,1762200.0],["2023-08-29",71.9,73.15,71.09,71.86,2206300.0],["2023-08-30",71.94,73.79,71.775,73.57,4698000.0],["2023-08-31",78.61,86.5,78.23,83.51,12111300.0],["2023-09-01",84.46,86.66,84.36,86.16,4481100.0],["2023-09-05",85.28,88.826,85.27,87.17,4684300.0],["2023-09-06",86.51,88.15,86.245,87.5,3512800.0],["2023-09-07",86.53,88.8,86.23,87.68,2509000.0],["2023-09-08",87.6,88.32,86.542,87.38,1655500.0],["2023-09-11",87.52,90.73,87.52,90.08,2528900.0],["2023-09-12",89.17,90.425,87.59,87.59,2327600.0],["2023-09-13",87.38,88.47,87.09,87.44,1854800.0],["2023-09-14",87.48,87.589,83.16,86.03,4306000.0],["2023-09-15",85.4,86.37,83.7,84.31,4511700.0],["2023-09-18",83.28,83.8,82.15,83.16,2347900.0],["2023-09-19",82.57,83.6,81.8,82.04,1891900.0],["2023-09-20",82.04,84.56,81.45,83.53,1607800.0],["2023-09-21",82.5,83.935,81.09,81.13,2130300.0],["2023-09-22",82.41,82.62,80.55,80.68,1204200.0],["2023-09-25",80.43,80.605,79.8,80.19,1208100.0],["2023-09-26",79.63,80.6,79.12,79.63,1220600.0],["2023-09-27",79.77,81.48,79.52,80.7,1210700.0],["2023-09-28",79.68,81.63,79.345,81.46,1573700.0],["2023-09-29",82.37,83.89,80.91,81.51,2279500.0],["2023-10-02",82.36,83.62,79.81,80.72,3208800.0],["2023-10-03",79.52,81.49,78.36,78.84,1890200.0],["2023-10-04",78.96,79.7,77.44,78.01,1819700.0],["2023-10-05",78.04,78.32,76.415,76.98,1778300.0],["2023-10-06",75.53,80.635,75.47,80.42,2914100.0],["2023-10-09",79.67,85.65,79.67,83.5,3667300.0],["2023-10-10",83.5,85.9,82.79,85.02,2157100.0],["2023-10-11",85.48,88.0,85.32,87.97,3208900.0],["2023-10-12",87.84,88.06,84.225,84.6,2786900.0],["2023-10-13",85.03,85.76,82.76,83.08,1394600.0],["2023-10-16",83.1,87.13,82.81,86.51,1787900.0],["2023-10-17",85.198,88.53,85.01,86.17,2023700.0],["2023-10-18",85.07,87.34,85.0,85.395,1282000.0],["2023-10-19",86.7,87.18,85.01,85.46,1423600.0],["2023-10-20",85.29,85.294,73.55,75.57,11018600.0],["2023-10-23",69.3,70.75,67.8,69.42,11192100.0],["2023-10-24",69.81,72.88,69.605,71.91,4577000.0],["2023-10-25",71.52,71.95,66.53,67.42,3970400.0],["2023-10-26",67.89,69.42,67.25,67.7,2368200.0],["2023-10-27",68.2,68.726,66.74,67.08,1630100.0],["2023-10-30",67.49,67.72,65.26,65.76,1963000.0],["2023-10-31",66.07,67.95,65.41,67.41,1636300.0],["2023-11-01",67.78,68.87,67.23,68.73,1612900.0],["2023-11-02",69.91,70.95,65.04,67.99,3697500.0],["2023-11-03",69.0,70.82,68.15,69.88,2111300.0],["2023-11-06",70.0,70.12,67.2,67.76,2120400.0],["2023-11-07",68.98,69.7,67.44,68.45,1785400.0],["2023-11-08",68.32,68.66,67.04,67.45,2236500.0],["2023-11-09",67.49,68.84,66.01,66.3,2423900.0],["2023-11-10",66.51,67.99,65.978,67.77,1441100.0],["2023-11-13",67.25,69.11,66.99,68.23,1605300.0],["2023-11-14",70.25,71.54,70.05,70.18,1896400.0],["2023-11-15",70.7,72.53,70.25,70.41,1550300.0],["2023-11-16",69.61,70.98,69.29,69.62,1405700.0],["2023-11-17",69.49,70.46,68.916,70.22,1035100.0],["2023-11-20",70.09,72.22,70.09,72.06,1537800.0],["2023-11-21",71.53,72.34,69.96,71.02,1732200.0],["2023-11-22",70.855,73.07,70.36,71.93,1904500.0],["2023-11-24",71.91,73.25,71.5,73.25,1149700.0],["2023-11-27",72.31,72.7,70.28,70.28,3988100.0],["2023-11-28",70.03,73.29,69.905,72.61,3867700.0],["2023-11-29",70.52,72.14,67.39,70.77,10401600.0],["2023-11-30",69.3,70.79,66.69,67.05,6770400.0],["2023-12-01",67.225,73.78,67.13,73.63,5210400.0],["2023-12-04",72.9,74.25,71.81,72.5,3207600.0],["2023-12-05",71.82,72.75,71.15,72.69,1833100.0],["2023-12-06",72.85,74.8,71.76,73.98,2561800.0],["2023-12-07",73.98,73.98,71.32,72.0,3032600.0],["2023-12-08",71.89,73.5,71.58,72.01,2784400.0],["2023-12-11",72.0,74.068,71.61,73.535,1466300.0],["2023-12-12",73.37,77.44,73.0,76.99,3412400.0],["2023-12-13",77.05,78.98,76.06,78.64,2998000.0],["2023-12-14",80.0,82.99,78.58,81.06,4964300.0],["2023-12-15",81.58,83.53,81.12,83.17,6175200.0],["2023-12-18",82.88,84.58,82.06,84.35,3602400.0],["2023-12-19",84.48,86.88,84.26,86.68,2632600.0],["2023-12-20",86.37,87.6,84.96,85.27,2080200.0],["2023-12-21",85.65,89.15,85.59,89.04,3018300.0],["2023-12-22",89.04,89.8,88.15,89.36,1843200.0],["2023-12-26",89.65,92.22,89.07,91.72,2321500.0],["2023-12-27",91.67,92.38,90.59,90.6,2198600.0],["2023-12-28",90.5,91.73,89.8,91.33,1333800.0],["2023-12-29",90.78,91.605,89.98,90.53,1226100.0],["2024-01-02",89.0,89.313,86.25,87.0,2551600.0],["2024-01-03",85.68,86.888,83.72,83.87,1916400.0],["2024-01-04",83.11,84.32,82.62,83.37,1417100.0],["2024-01-05",81.9,83.672,81.81,82.46,1638800.0],["2024-01-08",82.32,83.87,82.12,83.86,1354600.0],["2024-01-09",83.17,85.56,83.17,83.99,1970100.0],["2024-01-10",84.5,84.53,82.41,83.95,1621900.0],["2024-01-11",83.89,84.979,82.49,83.78,1491500.0],["2024-01-12",83.91,85.19,83.67,83.79,1184300.0],["2024-01-16",82.83,83.32,82.24,82.66,1246200.0],["2024-01-17",81.67,82.5,79.61,81.85,1434200.0],["2024-01-18",82.46,83.0,80.69,81.22,1266800.0],["2024-01-19",81.85,82.1,80.53,81.28,1827000.0],["2024-01-22",83.33,86.07,82.95,84.55,3135800.0],["2024-01-23",85.4,86.31,84.314,86.21,1934400.0],["2024-01-24",87.27,88.04,85.006,85.06,1505900.0],["2024-01-25",86.0,86.0,83.94,84.51,944800.0],["2024-01-26",84.05,85.6,83.87,84.77,941400.0],["2024-01-29",84.91,87.2,84.72,87.16,1363500.0],["2024-01-30",86.8,87.06,84.94,85.38,1057600.0],["2024-01-31",84.96,85.39,82.64,82.65,1249400.0],["2024-02-01",83.84,85.51,82.96,84.9,1775700.0],["2024-02-02",83.6,84.27,81.7,82.78,1806300.0],["2024-02-05",81.72,82.545,80.61,82.14,1172300.0],["2024-02-06",82.37,82.96,80.391,81.86,1004100.0],["2024-02-07",82.25,83.727,82.12,83.56,1671100.0],["2024-02-08",83.34,85.5,82.705,84.68,1154000.0],["2024-02-09",86.0,88.99,85.63,87.85,1823500.0],["2024-02-12",87.7,88.51,85.64,85.93,1189500.0],["2024-02-13",82.21,85.46,80.606,83.4,2125400.0],["2024-02-14",84.31,88.5,83.53,87.6,2717200.0],["2024-02-15",89.36,89.48,87.0,89.44,2312400.0],["2024-02-16",90.23,90.95,87.885,88.86,1827300.0],["2024-02-20",86.95,86.99,82.135,83.66,2863100.0],["2024-02-21",80.75,82.54,79.35,81.18,2654600.0],["2024-02-22",83.11,83.32,81.9,82.3,1674500.0],["2024-02-23",82.98,84.47,82.43,83.24,1465600.0],["2024-02-26",83.52,86.94,82.535,86.32,2198300.0],["2024-02-27",86.69,88.15,85.565,86.91,2122900.0],["2024-02-28",86.0,88.64,85.391,87.3,5748800.0],["2024-02-29",107.42,112.08,102.77,107.3,21550900.0],["2024-03-01",107.64,110.4,106.33,108.49,5652400.0],["2024-03-04",109.49,110.0,106.56,109.26,2864100.0],["2024-03-05",108.33,108.45,104.18,106.99,2585500.0],["2024-03-06",109.66,111.14,106.87,108.9,2737500.0],["2024-03-07",109.83,112.451,108.635,111.49,3501000.0],["2024-03-08",112.5,114.5,110.145,110.3,1864600.0],["2024-03-11",109.0,110.0,107.09,108.31,1976600.0],["2024-03-12",108.44,108.924,106.85,107.72,1456600.0],["2024-03-13",107.1,110.13,106.75,109.66,1393900.0],["2024-03-14",109.59,109.803,105.86,107.7,1552700.0],["2024-03-15",107.0,107.59,105.45,106.1,2938900.0],["2024-03-18",106.27,106.89,104.78,105.88,1633100.0],["2024-03-19",104.14,105.77,103.61,105.36,1120300.0],["2024-03-20",105.83,106.28,104.73,105.5,1317300.0],["2024-03-21",107.07,107.301,104.74,104.76,1070200.0],["2024-03-22",104.61,106.51,103.65,106.13,1448600.0],["2024-03-25",105.62,105.98,104.6,105.65,885500.0],["2024-03-26",106.33,108.548,104.12,104.43,1504900.0],["2024-03-27",105.44,105.69,103.14,104.92,1412900.0],["2024-03-28",104.8,105.95,104.25,104.62,1000200.0],["2024-04-01",104.66,105.01,102.92,103.49,1127000.0],["2024-04-02",102.49,102.77,100.79,102.64,1313300.0],["2024-04-03",102.78,102.86,101.25,102.16,1028300.0],["2024-04-04",102.21,102.65,99.36,99.42,1993500.0],["2024-04-05",99.85,101.76,99.0,101.5,1255300.0],["2024-04-08",101.2,101.69,100.15,101.01,634900.0],["2024-04-09",101.0,101.94,100.445,101.23,673800.0],["2024-04-10",98.62,100.47,98.62,99.45,951400.0],["2024-04-11",100.0,101.25,99.35,100.8,965100.0],["2024-04-12",100.76,100.76,97.777,98.26,1552200.0],["2024-04-15",98.0,98.0,94.19,94.23,1725900.0],["2024-04-16",94.29,95.5,93.34,95.01,1098000.0],["2024-04-17",95.3,95.92,93.76,93.8,990200.0],["2024-04-18",93.8,95.84,93.1,93.71,801000.0],["2024-04-19",93.27,94.255,91.26,92.03,1104100.0],["2024-04-22",92.31,93.92,91.69,93.24,1025600.0],["2024-04-23",93.62,95.49,93.33,94.37,806300.0],["2024-04-24",95.2,96.25,93.2,93.76,1302400.0],["2024-04-25",91.54,93.395,90.67,92.93,854700.0],["2024-04-26",93.67,94.3,92.09,92.29,793300.0],["2024-04-29",93.31,94.4,92.56,93.16,975700.0],["2024-04-30",92.1,93.98,92.1,92.98,1290000.0],["2024-05-01",94.16,95.41,92.026,93.34,951700.0],["2024-05-02",94.35,95.6,92.37,95.48,1245500.0],["2024-05-03",96.9,97.735,94.975,96.55,982300.0],["2024-05-06",97.83,99.47,96.93,99.25,1608800.0],["2024-05-07",98.64,99.654,97.95,98.56,1081400.0],["2024-05-08",97.24,98.12,96.31,97.54,1388900.0],["2024-05-09",97.5,98.12,96.6,98.12,763500.0],["2024-05-10",98.2,98.847,96.5,97.42,1227900.0],["2024-05-13",98.0,99.24,97.42,98.4,1523100.0],["2024-05-14",99.01,99.57,97.51,97.89,933300.0],["2024-05-15",99.03,100.49,98.32,99.27,1473600.0],["2024-05-16",99.09,100.79,98.75,100.74,1161500.0],["2024-05-17",100.94,104.109,100.54,102.96,2727500.0],["2024-05-20",102.85,103.25,101.25,102.63,1066600.0],["2024-05-21",101.71,102.33,101.3,101.38,950800.0],["2024-05-22",101.38,101.965,100.295,100.87,792300.0],["2024-05-23",102.04,102.75,98.41,98.74,1696700.0],["2024-05-24",98.32,98.39,96.725,97.16,1432400.0],["2024-05-28",98.0,98.34,95.14,96.15,2607800.0],["2024-05-29",95.02,97.16,94.793,96.36,5162700.0],["2024-05-30",100.94,101.5,87.82,88.81,9802300.0],["2024-05-31",89.21,91.588,86.254,88.68,4041400.0],["2024-06-03",90.49,91.73,87.4,88.5,2333400.0],["2024-06-04",88.1,89.1,86.52,86.62,1695900.0],["2024-06-05",87.51,88.95,87.01,88.51,1529800.0],["2024-06-06",88.27,89.28,87.56,87.69,1194300.0],["2024-06-07",87.25,87.71,86.11,87.42,1016200.0],["2024-06-10",86.82,89.32,86.54,89.11,2090000.0],["2024-06-11",88.95,89.83,88.29,89.14,1517600.0],["2024-06-12",90.57,91.68,88.89,89.29,1645400.0],["2024-06-13",88.83,89.419,87.37,88.24,1264600.0],["2024-06-14",88.41,90.465,87.92,89.76,1500900.0],["2024-06-17",89.04,90.45,88.33,89.78,1500500.0],["2024-06-18",89.44,89.99,87.41,87.54,1336100.0],["2024-06-20",87.15,87.99,85.73,86.52,1606100.0],["2024-06-21",86.32,87.18,85.803,86.91,3120900.0],["2024-06-24",86.51,88.68,86.35,88.35,1886300.0],["2024-06-25",88.5,89.25,87.675,88.9,1383500.0],["2024-06-26",88.54,89.365,88.13,88.3,677700.0],["2024-06-27",88.11,92.59,88.088,92.37,1865700.0],["2024-06-28",92.8,95.29,92.6,93.61,3899800.0],["2024-07-01",93.14,94.63,92.02,94.55,1423500.0],["2024-07-02",94.84,96.225,93.14,93.61,1113500.0],["2024-07-03",94.01,94.77,93.41,93.79,563700.0],["2024-07-05",93.08,96.55,92.79,96.35,1239000.0],["2024-07-08",96.14,98.25,95.77,98.05,2013800.0],["2024-07-09",98.0,98.32,91.6,94.64,2134100.0],["2024-07-10",95.0,95.0,91.14,92.79,1442200.0],["2024-07-11",93.88,95.87,92.84,93.25,1109900.0],["2024-07-12",93.19,96.42,92.82,96.08,1603300.0],["2024-07-15",97.0,99.24,96.28,98.47,1568000.0],["2024-07-16",99.4,100.73,98.26,100.39,1771300.0],["2024-07-17",99.04,99.42,95.9,96.19,1726200.0],["2024-07-18",96.75,96.755,93.255,93.92,1758900.0],["2024-07-19",94.53,94.725,92.64,94.03,1412000.0],["2024-07-22",94.94,96.99,94.0,95.02,1293400.0],["2024-07-23",95.0,97.24,94.785,96.05,1121100.0],["2024-07-24",94.76,96.3,92.42,92.69,1631100.0],["2024-07-25",92.75,95.063,90.92,93.11,1565700.0],["2024-07-26",94.36,95.18,91.89,93.48,1321700.0],["2024-07-29",93.9,94.559,92.3,94.23,1117600.0],["2024-07-30",94.71,95.29,91.7,92.82,822300.0],["2024-07-31",93.68,94.86,92.35,93.94,741500.0],["2024-08-01",94.32,94.4,90.41,91.38,1167200.0],["2024-08-02",88.97,89.65,86.02,86.69,2180000.0],["2024-08-05",80.59,84.99,79.68,82.85,2254800.0],["2024-08-06",84.08,84.3,82.08,83.8,2975400.0],["2024-08-07",85.83,88.9,85.67,85.76,2102800.0],["2024-08-08",86.64,89.24,86.0,88.65,1293000.0],["2024-08-09",88.77,91.24,88.77,90.36,2164000.0],["2024-08-12",90.36,92.25,88.7,92.02,1310500.0],["2024-08-13",92.02,94.82,91.0,92.82,1565900.0],["2024-08-14",93.25,95.21,92.005,95.08,1623000.0],["2024-08-15",96.5,97.54,95.4,95.51,1292200.0],["2024-08-16",95.2,96.84,94.32,96.69,1763800.0],["2024-08-19",96.955,97.93,95.56,97.93,1100100.0],["2024-08-20",97.93,99.12,96.88,97.61,987500.0],["2024-08-21",98.49,98.62,97.38,97.93,845000.0],["2024-08-22",98.9,99.64,96.81,97.11,1447100.0],["2024-08-23",98.0,99.5,97.305,99.01,1039300.0],["2024-08-26",99.28,99.91,97.11,97.79,1652800.0],["2024-08-27",97.21,97.78,96.33,96.98,1838000.0],["2024-08-28",96.89,98.26,95.36,96.54,4047500.0],["2024-08-29",83.01,83.875,77.64,79.51,14467000.0],["2024-08-30",80.06,80.82,78.05,78.73,4434200.0],["2024-09-03",78.58,80.24,75.81,76.04,3410800.0],["2024-09-04",74.95,76.926,74.3,75.26,2407600.0],["2024-09-05",74.92,75.69,74.115,74.71,2228700.0],["2024-09-06",74.99,75.34,72.12,72.45,2462900.0],["2024-09-09",72.69,73.14,71.18,71.27,3301100.0],["2024-09-10",71.6,71.7,70.56,71.0,2880700.0],["2024-09-11",70.89,73.81,70.81,73.34,2386800.0],["2024-09-12",73.53,74.29,73.07,73.5,2156200.0],["2024-09-13",73.75,75.09,73.58,74.06,1496000.0],["2024-09-16",74.01,74.928,73.47,74.03,1633400.0],["2024-09-17",74.81,74.94,73.81,74.21,2555900.0],["2024-09-18",74.25,74.6,73.44,73.89,1824400.0],["2024-09-19",75.61,76.145,74.82,75.02,1940100.0],["2024-09-20",74.87,75.81,74.32,75.75,3813000.0],["2024-09-23",76.07,76.59,75.58,76.18,2299100.0],["2024-09-24",76.02,76.535,75.36,75.83,1284300.0],["2024-09-25",74.86,75.68,74.53,74.86,1899300.0],["2024-09-26",75.54,75.69,73.53,74.29,2114900.0],["2024-09-27",74.82,75.18,73.78,73.99,1796800.0],["2024-09-30",73.84,74.493,73.65,74.34,1846100.0],["2024-10-01",74.62,74.7,72.47,72.58,1516600.0],["2024-10-02",72.62,73.21,72.27,72.39,1701400.0],["2024-10-03",71.92,72.62,71.63,72.09,1354500.0],["2024-10-04",73.29,73.29,71.755,72.31,1494200.0],["2024-10-07",72.31,72.63,71.47,71.81,1368400.0],["2024-10-08",71.92,73.31,71.92,73.22,1148800.0],["2024-10-09",73.45,76.61,73.326,76.52,2363800.0],["2024-10-10",76.53,78.48,76.51,77.93,1938400.0],["2024-10-11",77.87,78.58,77.13,77.34,1960700.0],["2024-10-14",77.705,78.21,77.13,77.97,1341400.0],["2024-10-15",77.97,79.47,77.9,78.65,1976400.0],["2024-10-16",78.65,78.905,75.36,75.72,4049900.0],["2024-10-17",75.56,76.075,74.38,74.45,3404600.0],["2024-10-18",74.51,75.08,74.02,74.82,2044100.0],["2024-10-21",74.64,75.8,73.93,74.04,1322200.0],["2024-10-22",73.76,74.325,73.6,74.03,1070600.0],["2024-10-23",74.0,74.36,72.11,72.16,2498800.0],["2024-10-24",72.5,72.84,71.94,72.15,1860900.0],["2024-10-25",72.24,73.11,71.9,72.24,1556400.0],["2024-10-28",72.87,73.46,72.65,73.25,1476600.0],["2024-10-29",73.27,73.95,72.4,73.81,1170300.0],["2024-10-30",73.77,74.56,72.31,72.4,1161400.0],["2024-10-31",72.48,72.606,71.48,71.89,1647400.0],["2024-11-01",72.03,73.53,71.77,73.23,1306500.0],["2024-11-04",71.5,73.68,70.92,73.24,2389700.0],["2024-11-05",73.11,74.42,72.41,74.07,1471100.0],["2024-11-06",75.75,76.72,75.45,76.61,2485000.0],["2024-11-07",76.68,77.67,76.41,77.18,1487100.0],["2024-11-08",76.76,76.96,75.83,76.75,1060600.0],["2024-11-11",77.01,78.61,76.925,78.45,1467100.0],["2024-11-12",77.0,79.08,76.9,78.22,1397200.0],["2024-11-13",78.06,80.71,78.036,78.42,2213700.0],["2024-11-14",78.3,78.733,76.42,76.93,2154100.0],["2024-11-15",76.46,76.49,73.11,73.66,1949300.0],["2024-11-18",73.67,73.92,72.1,72.88,2105600.0],["2024-11-19",72.11,74.65,71.84,74.51,2239500.0],["2024-11-20",74.58,74.86,72.88,73.69,2087400.0],["2024-11-21",74.16,77.26,74.16,75.45,6452900.0],["2024-11-22",77.13,78.62,75.315,76.57,4535100.0],["2024-11-25",77.62,78.92,76.125,76.5,3238700.0],["2024-11-26",76.37,77.23,75.25,76.83,2875500.0],["2024-11-27",76.51,77.05,74.81,76.42,1855200.0],["2024-11-29",76.29,77.794,76.025,77.56,2132600.0],["2024-12-02",80.0,81.44,79.271,80.85,4462200.0],["2024-12-03",81.23,81.88,79.58,81.71,9106500.0],["2024-12-04",91.0,91.43,82.79,86.11,21083600.0],["2024-12-05",87.265,89.8,83.335,83.515,6834100.0],["2024-12-06",83.87,85.34,82.69,84.79,5295400.0],["2024-12-09",85.05,85.39,82.46,83.2,3359800.0],["2024-12-10",83.4,84.08,81.75,82.78,3322400.0],["2024-12-11",83.76,85.78,82.809,85.0,3679700.0],["2024-12-12",84.09,84.705,83.24,83.91,2615500.0],["2024-12-13",83.99,84.11,81.93,81.99,1879500.0],["2024-12-16",84.01,85.32,83.51,84.76,4096700.0],["2024-12-17",84.76,85.88,83.44,85.42,4703400.0],["2024-12-18",85.185,87.06,80.74,81.41,3984900.0],["2024-12-19",83.83,84.28,80.86,81.69,3269500.0],["2024-12-20",80.67,83.56,80.155,83.28,4814900.0],["2024-12-23",83.245,83.64,81.86,83.6,3216300.0],["2024-12-24",83.64,84.13,82.88,83.19,1697500.0],["2024-12-26",82.89,83.388,82.49,83.02,2514700.0],["2024-12-27",82.33,82.485,79.87,81.64,3348600.0],["2024-12-30",80.5,80.91,79.4,79.64,2698900.0],["2024-12-31",80.4,80.44,78.44,78.8,2674200.0],["2025-01-02",80.0,80.409,78.44,78.83,1922000.0],["2025-01-03",79.35,80.84,79.014,80.76,2235900.0],["2025-01-06",81.19,85.9,81.19,84.38,2932700.0],["2025-01-07",84.38,86.79,83.42,84.66,4691700.0],["2025-01-08",84.0,85.6,82.97,85.46,2341300.0],["2025-01-10",84.09,85.14,82.84,84.37,3785100.0],["2025-01-13",82.99,83.7,81.36,83.49,2197500.0],["2025-01-14",83.49,84.68,82.66,83.07,1931000.0],["2025-01-15",84.63,85.3,83.45,84.2,1816800.0],["2025-01-16",84.48,86.17,83.726,85.67,2744100.0],["2025-01-17",87.38,87.49,85.897,87.29,3366500.0],["2025-01-21",88.44,89.7,87.86,89.4,2700100.0],["2025-01-22",89.58,90.13,88.29,88.62,1574500.0],["2025-01-23",88.31,88.385,86.25,88.07,1914000.0],["2025-01-24",88.5,91.075,87.99,88.86,2097200.0],["2025-01-27",87.1,91.16,86.45,90.9,2791700.0],["2025-01-28",91.5,96.025,90.73,94.93,4553600.0],["2025-01-29",94.06,94.47,92.55,94.0,2029000.0],["2025-01-30",94.38,95.98,93.67,93.76,2282800.0],["2025-01-31",94.62,95.24,93.73,94.22,2712300.0],["2025-02-03",92.5,94.536,91.9,93.24,1990900.0],["2025-02-04",91.71,94.45,91.6,94.41,2001000.0],["2025-02-05",94.5,98.41,94.39,97.45,2438500.0],["2025-02-06",97.72,97.9,95.92,97.47,2406100.0],["2025-02-07",98.5,98.82,96.88,97.0,1974500.0],["2025-02-10",97.8,98.0,95.14,97.66,1893500.0],["2025-02-11",97.59,99.42,95.67,95.78,1694000.0],["2025-02-12",94.66,99.1,94.501,98.26,2101500.0],["2025-02-13",98.8,100.6,97.59,100.26,2763800.0],["2025-02-14",100.265,100.3,96.1,96.29,2956300.0],["2025-02-18",96.69,97.1,95.11,97.04,2544500.0],["2025-02-19",96.89,98.0,95.58,96.98,1537200.0],["2025-02-20",96.95,97.125,93.73,95.19,1498800.0],["2025-02-21",95.565,96.04,92.0,92.75,2619700.0],["2025-02-24",93.26,93.46,88.85,90.88,2853700.0],["2025-02-25",90.21,90.4,87.38,89.34,2023800.0],["2025-02-26",89.59,91.085,88.943,89.58,1238600.0],["2025-02-27",89.9,91.89,88.88,89.19,2523000.0],["2025-02-28",89.07,90.61,88.43,90.49,3964000.0],["2025-03-03",91.81,92.76,86.88,87.16,7462900.0],["2025-03-04",100.055,108.6,97.6,108.31,17352100.0],["2025-03-05",108.64,116.75,107.376,116.31,10439700.0],["2025-03-06",114.36,116.96,111.12,111.22,6022300.0],["2025-03-07",110.52,114.63,107.67,112.44,4498000.0],["2025-03-10",111.01,111.07,104.92,105.19,5835600.0],["2025-03-11",105.5,109.32,104.95,107.0,2995300.0],["2025-03-12",109.23,110.82,107.042,108.78,2399700.0],["2025-03-13",107.85,109.47,105.46,106.63,3482500.0],["2025-03-14",109.14,113.76,108.52,112.55,4437900.0],["2025-03-17",112.88,116.81,112.6,115.64,3969500.0],["2025-03-18",114.83,115.37,112.17,112.92,2043400.0],["2025-03-19",113.39,115.44,112.26,114.08,3762000.0],["2025-03-20",112.29,114.95,111.64,112.8,2327600.0],["2025-03-21",111.74,115.02,110.65,113.74,3499100.0],["2025-03-24",115.8,118.067,114.65,116.38,3688000.0],["2025-03-25",116.425,117.85,115.5,116.72,3018200.0],["2025-03-26",116.7,117.17,113.06,114.02,2338700.0],["2025-03-27",113.195,113.705,110.83,111.2,1861900.0],["2025-03-28",110.1,112.19,107.31,107.99,2874000.0],["2025-03-31",106.53,106.79,102.91,105.22,2761900.0],["2025-04-01",104.8,105.94,103.445,104.69,1980100.0],["2025-04-02",103.0,106.93,102.63,105.38,1673100.0],["2025-04-03",100.64,103.64,97.56,100.27,3259400.0],["2025-04-04",96.66,97.15,89.36,91.93,7544100.0],["2025-04-07",88.345,96.98,87.93,91.24,4690000.0],["2025-04-08",96.1,96.73,90.1,91.39,4713400.0],["2025-04-09",90.65,102.94,90.65,101.73,4174100.0],["2025-04-10",100.17,102.73,98.05,101.63,4264300.0],["2025-04-11",101.19,102.15,98.888,101.82,2284500.0],["2025-04-14",103.11,104.77,100.45,100.88,2250200.0],["2025-04-15",101.07,102.8,99.785,100.21,2319200.0],["2025-04-16",99.5,101.67,98.32,99.97,2356200.0],["2025-04-17",99.79,99.85,97.25,97.93,1898500.0],["2025-04-21",97.04,97.214,91.4,92.46,2239400.0],["2025-04-22",93.32,95.41,92.88,94.33,1787100.0],["2025-04-23",98.68,101.31,97.87,98.33,2379700.0],["2025-04-24",98.31,102.43,98.31,101.54,1598800.0],["2025-04-25",100.735,103.5,100.71,103.38,1530100.0],["2025-04-28",104.0,105.2,102.3,104.79,1979000.0],["2025-04-29",109.6,114.12,109.476,112.54,10055600.0],["2025-04-30",109.49,112.85,107.61,112.16,25550900.0],["2025-05-01",113.34,114.1,111.362,111.86,4044500.0],["2025-05-02",112.36,114.407,111.11,112.9,2521800.0],["2025-05-05",113.16,116.5,113.02,115.71,3120400.0],["2025-05-06",113.51,118.14,113.11,117.07,2775200.0],["2025-05-07",117.0,118.535,114.85,118.03,2116700.0],["2025-05-08",118.755,121.08,117.15,120.75,3249500.0],["2025-05-09",121.0,121.93,118.78,119.45,1933300.0],["2025-05-12",122.59,124.2,119.03,124.17,2409900.0],["2025-05-13",124.26,124.89,122.02,124.05,2901200.0],["2025-05-14",124.12,125.34,122.44,123.34,1873100.0],["2025-05-15",123.23,125.48,121.68,124.39,2179200.0],["2025-05-16",125.26,127.567,125.0,127.3,3029100.0],["2025-05-19",125.0,127.401,124.45,126.44,1855200.0],["2025-05-20",125.73,126.27,124.71,125.54,1785200.0],["2025-05-21",123.81,124.105,121.01,122.06,3294700.0],["2025-05-22",122.68,124.99,122.065,123.91,2269500.0],["2025-05-23",122.48,124.78,121.975,123.72,1929200.0],["2025-05-27",126.01,127.522,124.21,125.5,10193100.0],["2025-05-28",109.15,112.08,105.22,105.225,28705400.0],["2025-05-29",106.51,107.84,103.46,106.63,9721000.0],["2025-05-30",106.55,107.36,102.15,103.17,7718400.0],["2025-06-02",103.09,105.26,102.15,104.73,4101200.0],["2025-06-03",105.0,105.118,103.12,103.58,3578500.0],["2025-06-04",103.435,106.62,103.04,105.6,3854100.0],["2025-06-05",106.07,106.59,103.698,104.18,2680300.0],["2025-06-06",105.39,105.525,104.04,105.08,2476800.0],["2025-06-09",105.45,105.45,101.1,101.2,6071200.0],["2025-06-10",101.68,102.28,99.72,100.78,5230900.0],["2025-06-11",100.8,102.25,100.26,100.44,2838000.0],["2025-06-12",100.13,101.04,99.57,100.18,2605600.0],["2025-06-13",98.52,99.62,97.32,97.48,2240900.0],["2025-06-16",98.37,99.881,98.11,99.28,2898400.0],["2025-06-17",98.62,99.95,97.95,98.67,2465900.0],["2025-06-18",99.24,99.7,97.78,99.0,2466000.0],["2025-06-20",99.09,101.325,98.86,99.42,5151400.0],["2025-06-23",98.8,100.07,96.748,98.66,3532600.0],["2025-06-24",99.56,100.48,98.35,98.53,3063000.0],["2025-06-25",99.0,99.982,97.77,98.21,2267100.0],["2025-06-26",98.34,98.7,95.48,98.13,3963400.0],["2025-06-27",98.33,99.79,97.736,98.43,3471700.0],["2025-06-30",99.2,100.6,98.45,99.97,2858200.0],["2025-07-01",99.89,99.89,96.52,98.55,3006400.0],["2025-07-02",98.29,98.76,97.17,98.14,2249900.0],["2025-07-03",98.47,99.762,98.42,99.11,1765300.0],["2025-07-07",97.58,98.846,96.79,97.4,2190300.0],["2025-07-08",97.95,98.2,96.58,97.53,2520100.0],["2025-07-09",97.85,99.88,97.18,99.15,3314200.0],["2025-07-10",98.75,98.923,94.15,94.41,4141600.0],["2025-07-11",94.23,94.61,91.4,91.56,3073000.0],["2025-07-14",91.53,92.53,90.72,91.97,3086100.0],["2025-07-15",92.5,92.86,91.01,91.1,3249900.0],["2025-07-16",91.48,91.54,89.78,91.07,2155100.0],["2025-07-17",91.43,93.065,91.345,92.1,2567000.0],["2025-07-18",93.0,95.875,92.3,95.43,4368800.0],["2025-07-21",95.5,96.08,93.9,95.86,3215200.0],["2025-07-22",96.25,97.49,95.05,95.65,2163900.0],["2025-07-23",95.78,96.7,94.08,95.63,2270100.0],["2025-07-24",95.5,97.97,94.535,97.89,3219800.0],["2025-07-25",98.0,104.98,96.44,101.1,9545800.0],["2025-07-28",101.34,101.5,96.39,97.84,4127600.0],["2025-07-29",98.04,101.935,96.57,98.99,6789500.0],["2025-07-30",99.64,101.32,97.7,99.77,3094600.0],["2025-07-31",100.08,100.15,97.316,97.8,3566100.0],["2025-08-01",96.41,97.28,94.47,95.13,2890600.0],["2025-08-04",96.18,97.74,95.35,97.72,1608400.0],["2025-08-05",97.72,98.1,95.58,95.98,1640100.0],["2025-08-06",95.87,97.83,95.5,97.75,1680400.0],["2025-08-07",98.2,98.35,90.862,93.58,4279100.0],["2025-08-08",93.1,93.58,90.93,91.55,2432300.0],["2025-08-11",91.02,92.43,88.24,88.51,3891800.0],["2025-08-12",88.485,89.4,87.24,89.33,4943000.0],["2025-08-13",89.63,91.95,88.82,90.98,2277800.0],["2025-08-14",89.725,90.745,88.37,88.61,3523900.0],["2025-08-15",89.38,92.34,89.104,92.02,2104600.0],["2025-08-18",91.6,92.77,90.77,91.38,2102000.0],["2025-08-19",92.06,92.5,90.111,91.15,2477800.0],["2025-08-20",91.05,91.79,89.77,91.03,1853400.0],["2025-08-21",90.29,90.42,88.33,89.78,2713800.0],["2025-08-22",90.11,93.303,89.78,92.05,2741700.0],["2025-08-25",94.54,95.0,91.26,91.35,5447600.0],["2025-08-26",92.365,93.39,90.81,91.56,12491700.0],["2025-08-27",97.43,98.87,92.17,93.03,15004000.0],["2025-08-28",91.94,93.98,90.46,92.59,7085900.0],["2025-08-29",92.59,95.66,90.65,92.77,8811200.0],["2025-09-02",91.185,91.64,88.46,89.5,5111700.0],["2025-09-03",89.59,90.25,88.17,89.82,3446000.0],["2025-09-04",89.38,90.85,88.28,89.74,2904500.0],["2025-09-05",90.29,91.95,90.03,91.48,3279800.0],["2025-09-08",91.17,92.73,90.81,92.68,2351100.0],["2025-09-09",92.31,93.95,91.881,93.85,3059200.0],["2025-09-10",93.97,94.34,89.65,90.21,2899100.0],["2025-09-11",90.78,92.14,89.78,91.96,2193700.0],["2025-09-12",91.96,92.47,90.25,90.34,1810700.0],["2025-09-15",90.8,91.806,89.92,90.91,1700400.0],["2025-09-16",90.86,91.0,89.29,89.92,2287800.0],["2025-09-17",90.13,91.728,88.9,90.0,2569600.0],["2025-09-18",90.94,94.0,90.6,93.6,3154100.0],["2025-09-19",94.0,94.15,92.02,93.37,5822800.0],["2025-09-22",92.6,94.35,91.4,92.38,2522900.0],["2025-09-23",92.4,94.2,91.87,92.2,2157100.0],["2025-09-24",92.3,93.8,89.82,89.87,3193800.0],["2025-09-25",89.46,91.45,88.899,91.19,2796900.0],["2025-09-26",90.76,91.69,89.6,91.16,2409900.0],["2025-09-29",92.0,94.71,91.845,93.86,2842300.0],["2025-09-30",94.09,94.09,90.395,91.7,2349200.0],["2025-10-01",91.38,92.95,90.78,91.69,1889900.0],["2025-10-02",92.0,95.49,91.77,94.92,3451400.0],["2025-10-03",94.83,95.26,93.0,93.3,2012200.0],["2025-10-06",93.65,96.37,90.58,93.71,3406200.0],["2025-10-07",94.18,94.58,90.07,90.89,2480500.0],["2025-10-08",91.65,93.31,90.95,92.63,1772200.0],["2025-10-09",93.25,94.4,90.975,93.64,2242600.0],["2025-10-10",93.205,93.444,88.55,89.35,3516100.0],["2025-10-13",90.0,90.685,88.94,90.14,2032300.0],["2025-10-14",88.7,90.05,87.61,89.08,1894900.0],["2025-10-15",89.6,89.95,87.58,88.35,1867400.0],["2025-10-16",88.76,90.19,87.13,87.71,1652400.0],["2025-10-17",87.0,87.8,86.25,87.43,1613500.0],["2025-10-20",88.31,89.33,88.05,88.32,1869500.0],["2025-10-21",88.25,89.95,87.951,89.45,1792500.0],["2025-10-22",88.66,88.95,86.66,87.04,2059800.0],["2025-10-23",86.99,88.64,86.71,88.55,1682500.0],["2025-10-24",89.0,89.81,88.659,89.07,1440200.0],["2025-10-27",90.0,90.6,89.25,90.01,1448700.0],["2025-10-28",90.245,90.98,89.18,89.31,1394400.0],["2025-10-29",89.255,89.28,87.08,87.65,1720600.0],["2025-10-30",87.02,89.88,86.9,87.91,1591600.0],["2025-10-31",88.4,91.6,88.25,91.53,3045300.0],["2025-11-03",91.83,92.5,89.62,91.08,1966400.0],["2025-11-04",88.96,90.26,86.84,86.97,1670400.0],["2025-11-05",87.28,87.96,86.43,87.13,1517400.0],["2025-11-06",87.13,87.815,84.585,85.87,1571100.0],["2025-11-07",85.13,85.55,83.06,85.21,2222100.0],["2025-11-10",85.83,86.516,84.98,85.735,1409500.0],["2025-11-11",85.34,86.87,85.26,85.58,1278200.0],["2025-11-12",85.71,86.38,83.63,84.69,1788700.0],["2025-11-13",84.01,85.1,83.63,83.76,1925500.0],["2025-11-14",82.69,84.29,81.2,83.94,1626500.0],["2025-11-17",83.51,83.715,80.36,81.07,2473300.0],["2025-11-18",81.135,82.145,80.539,81.03,2132400.0],["2025-11-19",80.75,81.15,79.25,80.09,1593700.0],["2025-11-20",81.46,81.89,78.11,78.32,2039200.0],["2025-11-21",78.35,79.48,76.348,78.68,1937900.0],["2025-11-24",79.14,80.07,78.054,79.15,3059900.0],["2025-11-25",79.04,81.72,78.5,81.16,1956600.0],["2025-11-26",81.16,81.24,80.16,80.56,1889500.0],["2025-11-28",80.75,80.876,80.02,80.33,1643400.0],["2025-12-01",79.98,81.165,79.2,80.64,4180500.0],["2025-12-02",81.67,82.5,80.69,81.87,9190500.0],["2025-12-03",75.6,87.0,75.05,86.34,9286900.0],["2025-12-04",86.4,88.02,84.54,85.9,3669900.0],["2025-12-05",85.71,86.29,84.83,85.89,2859200.0],["2025-12-08",85.98,88.32,85.885,87.29,2570200.0],["2025-12-09",87.03,87.99,86.77,87.79,1844000.0],["2025-12-10",87.9,90.21,87.07,89.84,2149200.0],["2025-12-11",89.29,91.4,89.15,90.59,2534800.0],["2025-12-12",91.02,91.65,89.89,90.18,2957700.0],["2025-12-15",90.0,90.989,87.89,88.2,3033500.0],["2025-12-16",89.99,91.5,88.89,90.59,3502400.0],["2025-12-17",90.3,92.84,88.39,88.42,3277200.0],["2025-12-18",89.11,90.91,89.0,90.23,2700300.0],["2025-12-19",90.49,90.65,89.09,90.21,6709100.0],["2025-12-22",89.81,91.925,89.5,90.94,2127100.0],["2025-12-23",90.18,90.9,88.41,89.06,1385600.0],["2025-12-24",88.88,88.94,87.73,88.39,758800.0],["2025-12-26",88.07,88.95,87.916,88.61,1061900.0],["2025-12-29",88.14,88.727,87.6,88.08,1358600.0],["2025-12-30",87.71,88.4,87.21,87.43,1121700.0],["2025-12-31",87.25,87.72,86.45,86.47,1386100.0],["2026-01-02",87.15,87.15,83.37,83.64,2134300.0],["2026-01-05",85.42,91.36,85.01,87.71,3634000.0],["2026-01-06",87.47,90.89,87.4,90.36,2022600.0],["2026-01-07",90.74,94.65,90.5,93.84,2956900.0],["2026-01-08",93.84,94.1,92.305,93.93,2012400.0],["2026-01-09",94.25,94.25,91.57,92.23,1821700.0],["2026-01-12",92.5,94.59,91.105,93.57,2714900.0],["2026-01-13",94.0,97.23,93.33,94.07,4359700.0],["2026-01-14",95.03,97.36,92.5,93.35,3231800.0],["2026-01-15",93.78,97.45,91.82,91.94,3402400.0],["2026-01-16",92.41,92.41,89.3,89.55,3110100.0],["2026-01-20",88.01,91.37,87.64,87.71,2545200.0],["2026-01-21",88.13,89.82,87.124,88.94,2227900.0],["2026-01-22",89.99,91.66,89.5,91.46,1814000.0],["2026-01-23",91.49,92.88,90.29,90.76,1304700.0],["2026-01-26",91.2,92.12,89.98,91.29,2394300.0],["2026-01-27",91.5,92.7,91.05,91.46,1982000.0],["2026-01-28",92.1,92.49,90.37,90.74,1485300.0],["2026-01-29",89.25,89.26,84.0,85.69,3773400.0],["2026-01-30",85.02,86.72,84.225,84.48,2709200.0],["2026-02-02",84.94,88.77,84.45,88.13,3087800.0],["2026-02-03",87.2,87.71,80.17,82.31,3585900.0],["2026-02-04",81.5,84.12,79.705,83.42,2986400.0],["2026-02-05",83.42,85.3,81.67,82.15,2882300.0],["2026-02-06",83.25,86.84,83.17,86.74,3303600.0],["2026-02-09",87.63,88.89,86.25,88.18,3275200.0],["2026-02-10",88.5,89.19,87.15,88.45,1733800.0],["2026-02-11",89.33,89.789,86.15,88.18,2512300.0],["2026-02-12",88.18,89.5,83.355,84.91,2616000.0],["2026-02-13",85.25,88.05,85.15,87.26,2289500.0],["2026-02-17",87.06,87.505,80.95,82.46,2870400.0],["2026-02-18",81.05,84.35,80.56,82.93,2773000.0],["2026-02-19",82.11,82.99,80.62,81.8,2202600.0],["2026-02-20",81.045,83.53,73.74,74.29,6074100.0],["2026-02-23",73.55,73.55,68.77,69.51,4773800.0],["2026-02-24",69.5,71.98,68.96,71.14,3955900.0],["2026-02-25",71.48,73.17,70.25,73.005,4326600.0],["2026-02-26",73.22,76.45,72.845,75.25,4405200.0],["2026-02-27",72.75,73.88,71.26,72.5,4694800.0],["2026-03-02",71.43,74.37,71.12,73.97,3467700.0],["2026-03-03",71.29,73.565,70.16,72.52,4096500.0],["2026-03-04",71.995,73.823,71.337,71.74,6862400.0],["2026-03-05",73.0,80.35,72.75,79.65,8969600.0],["2026-03-06",80.0,81.56,78.36,80.72,4563500.0],["2026-03-09",79.99,81.005,78.1,79.71,2827700.0],["2026-03-10",79.75,80.635,76.4,79.61,3168000.0],["2026-03-11",79.96,81.56,78.71,80.85,3193100.0],["2026-03-12",80.695,82.49,78.775,78.95,2968400.0],["2026-03-13",79.165,80.81,77.99,79.16,2209400.0],["2026-03-16",78.7,80.28,76.9,77.16,2759100.0],["2026-03-17",77.08,80.59,77.0,78.53,2002700.0],["2026-03-18",77.71,79.15,77.55,78.43,2139900.0],["2026-03-19",78.85,82.11,78.14,80.76,3048500.0],["2026-03-20",80.36,80.36,78.19,78.41,6646300.0],["2026-03-23",79.22,82.12,78.01,81.1,2847900.0],["2026-03-24",79.98,80.15,76.13,76.76,3515500.0],["2026-03-25",77.94,79.39,76.41,78.12,4702400.0],["2026-03-26",77.69,81.01,77.475,79.38,3466700.0],["2026-03-27",76.25,76.91,72.21,73.23,4228400.0],["2026-03-30",74.38,77.52,74.0,75.47,4870300.0],["2026-03-31",76.48,79.5,75.832,78.71,3275100.0],["2026-04-01",80.0,80.4,77.335,79.145,3039500.0],["2026-04-02",78.285,81.1,77.94,80.19,3077800.0],["2026-04-06",80.05,81.17,79.48,80.56,3131000.0],["2026-04-07",80.08,81.21,78.24,79.34,3706900.0],["2026-04-08",81.32,82.05,76.0,76.04,4972500.0],["2026-04-09",75.78,76.045,67.69,67.76,5428200.0],["2026-04-10",68.41,68.5,62.66,62.93,7230900.0],["2026-04-13",63.3,65.615,63.0,65.46,4902200.0],["2026-04-14",65.5,67.38,63.44,64.09,4111200.0],["2026-04-15",65.83,67.65,65.233,67.35,4409100.0],["2026-04-16",71.1,72.9,70.24,72.01,5596300.0],["2026-04-17",73.13,73.48,71.13,72.25,5992900.0],["2026-04-20",73.77,76.89,73.4,75.76,4925300.0],["2026-04-21",77.13,79.87,76.4,77.64,3853300.0],["2026-04-22",78.01,79.02,76.854,78.7,3223300.0],["2026-04-23",76.095,76.6,74.07,76.04,3237900.0],["2026-04-24",76.05,76.67,73.24,75.98,2668000.0],["2026-04-27",75.87,76.56,74.69,76.14,2808900.0],["2026-04-28",76.37,78.52,75.94,76.2,2509100.0],["2026-04-29",75.81,76.41,74.265,76.16,1998800.0],["2026-04-30",75.13,75.325,72.99,73.65,2723500.0],["2026-05-01",75.5,77.46,75.01,75.78,2637500.0],["2026-05-04",75.64,78.0,75.54,77.24,2013100.0],["2026-05-05",77.36,78.47,76.37,77.75,2048200.0],["2026-05-06",76.5,78.15,75.5,77.44,2968900.0],["2026-05-07",79.96,83.0,79.96,80.88,3695900.0],["2026-05-08",80.33,83.97,78.54,83.9,3746200.0],["2026-05-11",82.96,84.7,81.13,81.69,2335500.0],["2026-05-12",81.59,81.65,78.03,79.06,2329800.0],["2026-05-13",78.46,80.09,77.45,78.2,2206200.0],["2026-05-14",79.13,82.5,77.5,81.05,2547700.0],["2026-05-15",81.1,83.84,80.37,82.77,2641800.0],["2026-05-18",83.595,87.24,83.09,87.04,3914500.0],["2026-05-19",88.74,90.0,85.61,85.7,3121400.0],["2026-05-20",83.76,89.21,83.35,89.04,2969900.0],["2026-05-21",88.5,90.95,87.3,89.44,2814500.0],["2026-05-22",90.11,92.38,89.35,92.24,3006900.0],["2026-05-26",94.97,96.39,90.3,93.81,4005000.0],["2026-05-27",90.23,91.36,89.2,89.5,3909900.0],["2026-05-28",91.74,96.64,90.14,94.72,8969500.0],["2026-05-29",107.535,124.79,106.501,123.27,17583900.0],["2026-06-01",128.31,142.35,128.29,139.79,9806300.0],["2026-06-02",130.0,137.0,129.01,135.32,7534600.0],["2026-06-03",132.48,132.735,124.2,124.65,6149700.0],["2026-06-04",122.75,125.295,120.715,123.48,3962900.0],["2026-06-05",122.19,123.991,117.58,118.72,4017700.0],["2026-06-08",117.5,119.41,115.86,116.85,3631700.0],["2026-06-09",117.11,123.25,116.0,119.96,4092000.0],["2026-06-10",117.4,121.537,114.66,114.92,3163500.0],["2026-06-11",113.92,117.87,113.26,117.5,2811800.0],["2026-06-12",117.85,118.57,113.7,116.29,1979500.0],["2026-06-15",117.0,119.31,114.935,118.12,2854000.0],["2026-06-16",116.99,119.91,114.05,116.27,3123100.0],["2026-06-17",115.08,116.76,112.4,113.03,2987500.0],["2026-06-18",112.615,119.545,107.0,117.81,8271200.0],["2026-06-22",115.84,120.96,113.87,115.94,3609600.0],["2026-06-23",115.47,119.53,114.091,118.16,3282800.0],["2026-06-24",118.82,121.605,116.85,118.58,2706800.0],["2026-06-25",118.74,123.45,116.8,119.26,3327600.0],["2026-06-26",119.34,124.86,118.119,124.28,4713100.0],["2026-06-29",126.74,131.6,125.5,131.31,3143600.0],["2026-06-30",131.75,137.02,130.0,136.45,2860200.0],["2026-07-01",138.14,142.94,136.21,140.46,3982100.0],["2026-07-02",140.335,145.95,138.09,141.42,3076500.0],["2026-07-06",144.26,148.85,142.55,148.6,2740615.458358],["2026-07-07",150,153.2,145.05,148.47,2943143.462547],["2026-07-08",146.3,148.8999,144.8201,146.77,3791530.117475],["2026-07-09",142.71,149.29,141.672,148.84,2541733.204566],["2026-07-10",151.21,151.48,138.13,138.63,3369595.048811],["2026-07-13",137.98,141.685,134.37,139.53,2404089.374433],["2026-07-14",138.25,155.55,137.072,154.62,4607496.417488],["2026-07-15",155.97,157,148.6001,150.86,2573899.194265],["2026-07-16",153.49,155,146.955,147.74,2986423.158336],["2026-07-17",143.68,153.44,142.58,149.35,2681635.256653],["2026-07-20",149.36,153.9296,147.7001,148.41,2186455.708385],["2026-07-21",146.59,147.09,138.5,141.71,3725640.273472],["2026-07-22",141.26,142.195,135.36,136.69,3437904.38051],["2026-07-23",138.62,139.25,133.79,136.1,3495788.517059],["2026-07-24",138.26,140.18,136.13,138.5,1629621.686278],["2026-07-27",141.76,142.1,137.01,137.43,1925923.90771],["2026-07-28",136.26,136.87,129.02,136.21,2180086.873818],["2026-07-29",135.8,139.73,134.43,136.91,2656985.401494],["2026-07-30",136.91,140.85,135.785,140.42,2712901.034053],["2026-07-31",144,144.33,137.76,141.93,2610486.843769],["2026-08-03",144.47,147,141.53,141.57,2338355.40553],["2026-08-04",142.04,148.215,140.37,147.82,3179704.27202],["2026-08-05",150.87,151.57,146.43,147.04,1796738.598787],["2026-08-06",141.24,145.6896,140,143.51,2176051.97254],["2026-08-07",148.64,150.19,146,148.32,2119133.905723],["2026-08-10",149,153.68,147.54,152.28,699421.51262],["2026-08-11",150.54,151.72,147,150.33,2205817.357009],["2026-08-12",150.65,153.04,146.65,147.3,3007076.834112],["2026-08-13",148.37,155.9,146.75,154.95,2449900.612541],["2026-08-14",156.18,156.39,146.81,147.43,2518395.686004]]}