{"t":"ROKU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-09-28",15.8,23.5,15.75,23.5,39265900.0],["2017-09-29",26.74,29.8,25.47,26.54,44294700.0],["2017-10-02",25.2,26.28,23.26,23.56,16008400.0],["2017-10-03",23.01,23.02,20.77,20.81,13678500.0],["2017-10-04",21.29,22.6,20.82,20.85,9345700.0],["2017-10-05",21.4,22.2,21.35,22.01,6361600.0],["2017-10-06",22.48,23.37,22.0,23.2,7058800.0],["2017-10-09",23.85,25.35,23.56,24.54,7740800.0],["2017-10-10",25.19,25.6,22.7,22.93,7479300.0],["2017-10-11",23.81,24.33,23.2,23.66,5449300.0],["2017-10-12",23.67,24.33,23.45,23.63,3545900.0],["2017-10-13",23.75,24.2,22.95,23.02,2956900.0],["2017-10-16",22.97,23.2,22.01,22.19,2589600.0],["2017-10-17",22.29,22.5,21.5,22.09,1830800.0],["2017-10-18",22.16,22.5,22.0,22.05,998500.0],["2017-10-19",21.55,22.93,21.35,22.03,2025100.0],["2017-10-20",22.07,22.43,21.8,21.87,1753200.0],["2017-10-23",21.75,22.0,20.35,20.37,2728600.0],["2017-10-24",20.4,20.7,19.28,19.77,2361900.0],["2017-10-25",19.66,19.755,18.35,18.92,2418900.0],["2017-10-26",19.06,19.5,18.52,18.57,1707900.0],["2017-10-27",18.5,19.3,18.5,18.79,1588400.0],["2017-10-30",18.72,20.15,18.7,19.5,2116000.0],["2017-10-31",19.89,20.84,19.6,20.38,1879600.0],["2017-11-01",20.44,20.88,19.77,19.8,1164400.0],["2017-11-02",20.53,20.53,19.59,19.75,523900.0],["2017-11-03",19.65,19.76,18.8,19.55,766200.0],["2017-11-06",19.41,19.95,19.25,19.34,1416000.0],["2017-11-07",19.24,19.55,18.8,19.13,927800.0],["2017-11-08",19.3,19.429,18.561,18.84,4730600.0],["2017-11-09",24.75,29.44,23.86,29.19,33372100.0],["2017-11-10",30.91,36.65,30.5,33.25,34527400.0],["2017-11-13",34.88,47.49,34.86,42.71,52790900.0],["2017-11-14",46.74,48.8,36.58,36.95,56821100.0],["2017-11-15",34.61,39.75,34.22,39.32,22401100.0],["2017-11-16",42.0,42.75,38.11,39.79,18503400.0],["2017-11-17",38.92,40.57,37.75,38.59,7572600.0],["2017-11-20",39.1,39.95,38.6,39.02,5895300.0],["2017-11-21",39.0,39.42,37.19,37.26,5433500.0],["2017-11-22",37.0,41.09,35.026,40.6,11770900.0],["2017-11-24",41.19,41.26,39.16,39.47,4689900.0],["2017-11-27",40.86,47.75,40.6,46.52,19425300.0],["2017-11-28",49.4,51.8,44.66,46.43,38951800.0],["2017-11-29",44.51,47.5,42.31,44.87,15760800.0],["2017-11-30",45.5,45.85,43.41,43.9,6735400.0],["2017-12-01",43.74,44.75,42.31,43.55,4777300.0],["2017-12-04",44.5,45.3,41.32,41.73,5744200.0],["2017-12-05",41.16,42.45,39.21,39.45,5020000.0],["2017-12-06",38.5,44.55,37.81,44.26,11888700.0],["2017-12-07",43.02,45.44,42.07,42.52,10258200.0],["2017-12-08",43.15,44.98,42.1,44.79,8539700.0],["2017-12-11",45.0,48.2,44.43,47.98,10302900.0],["2017-12-12",48.06,48.7,46.5,46.95,6346600.0],["2017-12-13",47.79,48.66,44.25,45.46,6715000.0],["2017-12-14",47.49,48.52,45.63,46.15,6940500.0],["2017-12-15",47.48,53.17,46.76,52.31,16826600.0],["2017-12-18",54.55,57.25,53.01,56.1,14266700.0],["2017-12-19",57.71,58.8,53.92,56.58,11370600.0],["2017-12-20",56.58,56.737,52.43,52.89,6668400.0],["2017-12-21",52.4,55.1,52.3,53.85,6649900.0],["2017-12-22",52.5,53.685,51.32,51.62,5314300.0],["2017-12-26",51.2,54.9,51.01,54.87,5473900.0],["2017-12-27",55.2,56.7,54.61,54.76,5361600.0],["2017-12-28",54.85,55.09,53.03,53.19,3505100.0],["2017-12-29",53.3,53.6,51.5,51.78,3522000.0],["2018-01-02",52.64,52.85,50.35,52.07,4226700.0],["2018-01-03",52.8,57.416,52.72,55.44,9911800.0],["2018-01-04",51.56,52.775,50.21,51.24,9392600.0],["2018-01-05",48.06,48.99,46.13,46.28,13007900.0],["2018-01-08",45.14,48.36,42.79,47.47,12031400.0],["2018-01-09",46.75,48.11,44.261,44.73,7244500.0],["2018-01-10",43.2,45.75,42.91,44.71,5157000.0],["2018-01-11",45.0,45.61,43.7,43.87,3332300.0],["2018-01-12",44.5,44.57,43.05,43.38,3724500.0],["2018-01-16",43.41,43.75,39.1,39.19,7956500.0],["2018-01-17",39.47,42.089,39.47,41.54,6603100.0],["2018-01-18",41.2,41.84,40.655,40.76,2728900.0],["2018-01-19",40.61,41.35,40.1,40.22,1967900.0],["2018-01-22",40.1,43.819,39.53,43.62,5429600.0],["2018-01-23",45.64,46.75,42.54,42.62,8382100.0],["2018-01-24",43.44,43.9,41.3,42.25,3546300.0],["2018-01-25",42.85,44.7,41.85,44.1,3933400.0],["2018-01-26",44.36,44.89,42.77,42.91,3280500.0],["2018-01-29",42.25,43.358,41.911,42.36,1795800.0],["2018-01-30",41.25,42.23,40.8,41.52,2807200.0],["2018-01-31",42.3,42.3,40.48,40.62,2245900.0],["2018-02-01",40.35,41.727,39.42,39.92,2521700.0],["2018-02-02",40.57,42.12,40.0,40.46,2846400.0],["2018-02-05",39.97,41.86,39.52,40.17,2848200.0],["2018-02-06",39.01,42.0,39.01,41.9,2637000.0],["2018-02-07",42.73,46.45,42.55,45.69,4760400.0],["2018-02-08",46.04,47.35,43.56,43.7,5320400.0],["2018-02-09",45.0,45.35,40.1,42.46,3590700.0],["2018-02-12",43.56,44.0,41.83,43.23,1967400.0],["2018-02-13",42.22,43.69,42.14,43.02,1278100.0],["2018-02-14",42.95,46.1,42.865,44.85,3434100.0],["2018-02-15",45.8,46.1,44.37,45.64,2061700.0],["2018-02-16",45.6,49.4,45.401,48.13,6172800.0],["2018-02-20",50.45,51.75,49.48,51.18,7555000.0],["2018-02-21",52.03,52.7,49.141,51.1,12715600.0],["2018-02-22",40.39,44.33,39.75,42.05,24022600.0],["2018-02-23",42.92,43.2,41.38,41.52,6155200.0],["2018-02-26",41.82,42.15,40.21,40.44,5135000.0],["2018-02-27",40.3,41.39,40.28,40.91,3080900.0],["2018-02-28",41.1,41.8,40.5,40.77,2159600.0],["2018-03-01",40.21,40.88,38.38,38.72,4438000.0],["2018-03-02",38.11,38.65,37.33,37.57,3630700.0],["2018-03-05",37.6,40.12,37.4,39.0,3303200.0],["2018-03-06",39.8,40.14,38.5,38.58,2702700.0],["2018-03-07",37.76,39.6,37.76,38.89,2092200.0],["2018-03-08",39.2,39.469,38.05,38.69,1868900.0],["2018-03-09",38.8,39.559,38.5,38.5,1891900.0],["2018-03-12",38.4,39.09,37.16,37.87,3154500.0],["2018-03-13",37.67,38.4,37.05,37.37,3752600.0],["2018-03-14",37.2,37.8,36.8,36.93,2167100.0],["2018-03-15",36.81,37.033,35.302,36.27,2981000.0],["2018-03-16",36.0,36.15,35.38,35.86,1900700.0],["2018-03-19",35.44,35.79,33.25,33.85,3583100.0],["2018-03-20",35.37,35.5,33.58,34.73,3663700.0],["2018-03-21",34.5,35.11,34.2,34.25,1748800.0],["2018-03-22",33.54,33.98,32.34,33.51,2607700.0],["2018-03-23",32.92,33.39,31.8,32.06,3171500.0],["2018-03-26",32.85,35.45,32.85,34.59,5476400.0],["2018-03-27",33.55,34.63,32.6,33.0,9532700.0],["2018-03-28",33.08,34.043,30.81,31.3,5184700.0],["2018-03-29",31.34,32.75,29.8,31.1,6457900.0],["2018-04-02",30.57,31.67,29.8,30.33,3253500.0],["2018-04-03",30.97,31.19,29.18,30.29,4481700.0],["2018-04-04",29.03,32.46,29.01,32.27,3211600.0],["2018-04-05",32.77,33.049,31.15,31.76,3095600.0],["2018-04-06",31.06,31.9,30.69,31.36,1364900.0],["2018-04-09",31.32,32.96,31.27,32.61,2090800.0],["2018-04-10",33.35,33.49,31.61,32.27,3193900.0],["2018-04-11",31.92,32.8,31.25,32.01,1673900.0],["2018-04-12",32.2,33.92,32.118,33.69,2345900.0],["2018-04-13",33.93,34.04,32.55,32.69,1926800.0],["2018-04-16",32.88,33.24,32.136,33.02,2325600.0],["2018-04-17",35.35,37.27,34.65,35.98,13923200.0],["2018-04-18",34.54,35.18,31.71,31.72,15597800.0],["2018-04-19",32.24,33.31,31.75,32.7,7067900.0],["2018-04-20",32.61,32.94,30.87,32.57,5022200.0],["2018-04-23",32.53,32.68,31.56,32.27,2114100.0],["2018-04-24",32.46,33.34,31.714,32.4,2892800.0],["2018-04-25",32.41,32.525,31.36,31.88,1668400.0],["2018-04-26",32.12,33.38,31.9,32.91,2175200.0],["2018-04-27",32.95,33.08,32.11,32.7,1211000.0],["2018-04-30",32.76,33.385,32.18,32.54,1640800.0],["2018-05-01",32.38,33.17,31.82,32.97,2133100.0],["2018-05-02",32.79,33.75,32.71,33.36,2645900.0],["2018-05-03",33.02,33.12,30.884,31.02,5824400.0],["2018-05-04",31.1,32.2,31.07,31.55,5104500.0],["2018-05-07",31.95,34.0,31.93,33.17,6006700.0],["2018-05-08",33.83,34.25,32.92,33.12,5501000.0],["2018-05-09",34.38,36.95,34.0,36.08,21384700.0],["2018-05-10",38.3,38.84,35.15,35.46,30802000.0],["2018-05-11",33.76,35.18,31.78,35.14,12678200.0],["2018-05-14",35.46,36.5,35.12,35.3,5932400.0],["2018-05-15",35.0,35.1,33.53,34.08,4965000.0],["2018-05-16",34.0,34.78,33.98,34.44,2364800.0],["2018-05-17",34.05,35.03,34.04,34.26,2639800.0],["2018-05-18",35.0,36.31,34.92,35.4,6855000.0],["2018-05-21",36.4,36.6,34.562,34.74,4808700.0],["2018-05-22",35.09,35.189,33.87,34.04,3353700.0],["2018-05-23",33.73,34.58,33.62,34.55,2368500.0],["2018-05-24",34.62,36.1,34.6,35.99,5706600.0],["2018-05-25",36.06,39.08,35.65,38.54,21203400.0],["2018-05-29",39.11,39.88,37.62,38.6,13802300.0],["2018-05-30",38.92,39.07,37.311,38.45,7371800.0],["2018-05-31",38.2,38.62,37.35,37.46,4160100.0],["2018-06-01",37.55,37.805,36.144,37.07,6991300.0],["2018-06-04",37.37,38.218,37.13,38.03,5655600.0],["2018-06-05",38.03,40.47,37.7,40.26,10949200.0],["2018-06-06",40.0,40.2,38.51,39.45,8130800.0],["2018-06-07",38.94,39.64,37.52,39.57,6494300.0],["2018-06-08",39.04,39.75,38.81,39.24,4448200.0],["2018-06-11",39.66,42.15,39.6,41.46,12357800.0],["2018-06-12",41.82,42.15,40.78,41.46,7289500.0],["2018-06-13",41.68,43.9,40.86,43.43,15160800.0],["2018-06-14",44.12,45.81,42.75,45.02,17120400.0],["2018-06-15",43.99,45.1,43.156,43.3,10678600.0],["2018-06-18",43.0,45.83,42.75,44.93,9400400.0],["2018-06-19",44.3,46.5,44.05,45.27,8569000.0],["2018-06-20",45.91,47.4,45.5,46.75,8876500.0],["2018-06-21",47.2,47.64,44.61,45.37,9306100.0],["2018-06-22",45.9,46.19,43.5,44.71,10590900.0],["2018-06-25",44.14,44.709,41.05,42.01,7337600.0],["2018-06-26",42.18,44.27,41.66,43.99,5184800.0],["2018-06-27",44.62,44.979,41.38,41.42,7715200.0],["2018-06-28",41.16,42.24,40.0,41.62,6351900.0],["2018-06-29",41.9,42.85,41.85,42.62,3748500.0],["2018-07-02",41.74,43.29,40.55,43.29,3869200.0],["2018-07-03",45.32,46.73,44.13,45.54,12093300.0],["2018-07-05",45.73,46.05,44.25,45.41,7551800.0],["2018-07-06",45.0,47.27,45.0,46.7,6260200.0],["2018-07-09",47.13,48.16,45.65,46.33,6654300.0],["2018-07-10",46.4,47.35,45.35,45.99,4687600.0],["2018-07-11",45.48,46.67,44.665,45.91,3825300.0],["2018-07-12",46.23,48.38,45.82,48.31,6107600.0],["2018-07-13",48.13,49.69,47.8,48.76,7994900.0],["2018-07-16",48.51,48.76,47.37,48.26,5685400.0],["2018-07-17",47.2,51.45,47.16,51.39,9910700.0],["2018-07-18",51.13,51.22,49.45,49.5,7600400.0],["2018-07-19",49.5,50.75,49.35,49.79,4174800.0],["2018-07-20",49.8,51.07,49.55,49.77,4556700.0],["2018-07-23",51.26,51.82,49.171,49.74,7900400.0],["2018-07-24",50.02,50.48,46.08,46.91,11126900.0],["2018-07-25",47.02,48.77,46.75,48.71,5332800.0],["2018-07-26",48.01,49.63,47.75,48.64,3075400.0],["2018-07-27",48.89,49.319,47.0,47.54,3229800.0],["2018-07-30",47.5,47.65,43.59,44.31,6466000.0],["2018-07-31",44.39,45.56,43.41,45.42,4753200.0],["2018-08-01",45.48,45.96,44.76,45.65,2441100.0],["2018-08-02",45.1,46.5,44.85,46.46,2399700.0],["2018-08-03",46.54,47.3,45.6,46.47,2989200.0],["2018-08-06",46.94,48.25,46.06,47.85,4330700.0],["2018-08-07",48.5,48.85,47.1,47.42,3941800.0],["2018-08-08",47.49,47.87,45.87,47.25,13055000.0],["2018-08-09",52.8,57.95,52.31,57.32,39487400.0],["2018-08-10",56.32,60.65,56.1,58.05,22379100.0],["2018-08-13",58.02,58.15,54.42,55.38,15174100.0],["2018-08-14",55.79,58.1,55.41,55.79,11713200.0],["2018-08-15",55.32,56.31,53.611,54.51,7859600.0],["2018-08-16",55.48,58.35,55.17,57.05,10176200.0],["2018-08-17",57.0,57.57,55.18,56.07,5317300.0],["2018-08-20",55.83,57.75,54.96,57.03,7103700.0],["2018-08-21",57.3,59.98,56.67,58.75,11242300.0],["2018-08-22",58.32,60.31,57.78,59.69,9049800.0],["2018-08-23",60.06,61.27,58.841,60.09,10870900.0],["2018-08-24",60.65,63.53,60.389,63.26,9610000.0],["2018-08-27",64.0,64.48,62.56,64.1,9602900.0],["2018-08-28",64.11,64.41,62.21,62.99,6333600.0],["2018-08-29",59.09,61.48,58.21,59.92,16077500.0],["2018-08-30",59.56,61.78,59.56,60.68,6768100.0],["2018-08-31",60.37,61.1,58.85,59.49,4753800.0],["2018-09-04",60.54,63.49,60.12,63.2,8341500.0],["2018-09-05",63.06,63.06,58.78,61.35,7545600.0],["2018-09-06",61.33,63.73,60.58,63.6,5510600.0],["2018-09-07",62.75,65.99,62.52,65.23,7759800.0],["2018-09-10",66.5,69.7,64.8,68.71,12169400.0],["2018-09-11",69.3,71.47,68.63,70.98,8271800.0],["2018-09-12",71.0,71.937,67.25,70.94,9000700.0],["2018-09-13",70.0,72.175,69.95,70.61,5469600.0],["2018-09-14",70.8,71.98,69.85,71.12,4626600.0],["2018-09-17",70.91,71.15,69.28,69.75,3945900.0],["2018-09-18",69.9,74.25,69.54,72.07,7312100.0],["2018-09-19",72.25,72.37,68.4,70.61,6043200.0],["2018-09-20",71.02,73.33,69.54,72.86,7309500.0],["2018-09-21",73.3,73.799,72.0,72.45,5191200.0],["2018-09-24",71.68,73.17,70.29,73.07,3890900.0],["2018-09-25",73.1,73.85,71.65,73.03,4249800.0],["2018-09-26",73.2,75.3,73.15,73.34,5238100.0],["2018-09-27",73.75,75.1,73.54,74.74,2436900.0],["2018-09-28",74.54,75.7,72.68,73.03,4791800.0],["2018-10-01",74.82,77.569,74.6,76.48,8453100.0],["2018-10-02",75.02,76.83,71.49,71.64,8319500.0],["2018-10-03",72.67,72.95,70.2,72.57,7931600.0],["2018-10-04",71.77,72.045,66.15,66.82,11991600.0],["2018-10-05",66.6,69.16,64.33,66.94,8800200.0],["2018-10-08",65.8,66.853,62.51,65.64,7327000.0],["2018-10-09",64.34,66.369,63.54,64.5,5116600.0],["2018-10-10",63.97,63.97,56.35,56.45,13585100.0],["2018-10-11",55.55,58.7,54.8,56.08,9105900.0],["2018-10-12",59.44,62.12,58.58,60.41,14209200.0],["2018-10-15",60.2,62.4,59.34,61.69,7870400.0],["2018-10-16",62.51,63.92,60.21,63.66,7637300.0],["2018-10-17",65.3,65.3,60.25,60.84,10876700.0],["2018-10-18",60.32,60.74,56.53,57.01,8286100.0],["2018-10-19",59.34,59.45,53.81,54.09,8762000.0],["2018-10-22",54.53,56.16,53.17,53.91,8460400.0],["2018-10-23",51.45,54.289,49.32,54.09,9144100.0],["2018-10-24",54.06,54.79,50.56,50.74,8157000.0],["2018-10-25",51.19,53.42,51.092,52.05,7002300.0],["2018-10-26",50.67,54.18,50.41,51.82,9263700.0],["2018-10-29",53.46,53.78,49.28,50.47,5794600.0],["2018-10-30",49.7,52.8,49.31,52.26,5603700.0],["2018-10-31",54.0,56.356,53.75,55.6,5970800.0],["2018-11-01",57.0,58.45,54.16,57.83,7179700.0],["2018-11-02",57.55,58.7,56.15,57.89,4966500.0],["2018-11-05",57.96,58.5,54.55,56.85,5432400.0],["2018-11-06",56.4,57.96,54.55,55.62,5364300.0],["2018-11-07",56.42,59.18,55.71,58.86,11827600.0],["2018-11-08",51.09,51.459,45.615,45.74,34311200.0],["2018-11-09",45.2,45.392,42.71,43.94,14422200.0],["2018-11-12",43.25,43.69,40.31,41.46,10576000.0],["2018-11-13",41.6,43.39,41.34,42.44,7877300.0],["2018-11-14",43.04,43.95,41.701,43.2,6572700.0],["2018-11-15",43.02,44.83,42.31,44.53,8035400.0],["2018-11-16",43.64,45.68,42.95,44.58,5722100.0],["2018-11-19",44.4,44.55,42.11,42.67,4324600.0],["2018-11-20",39.7,42.556,38.51,40.86,7999000.0],["2018-11-21",42.02,42.478,39.76,40.25,5220200.0],["2018-11-23",39.78,41.08,39.72,39.92,2417800.0],["2018-11-26",40.64,41.425,39.8,41.21,5090800.0],["2018-11-27",40.89,41.97,39.14,39.22,6495300.0],["2018-11-28",39.8,40.07,37.51,38.93,10524800.0],["2018-11-29",38.68,41.448,37.76,40.84,9090600.0],["2018-11-30",40.65,41.54,40.031,40.75,3568500.0],["2018-12-03",43.37,43.37,40.85,42.17,6457600.0],["2018-12-04",41.59,42.48,39.5,39.78,4270900.0],["2018-12-06",38.47,40.84,38.042,40.82,4191400.0],["2018-12-07",40.69,41.48,37.8,37.92,5017000.0],["2018-12-10",37.46,38.4,36.666,37.2,7099200.0],["2018-12-11",38.03,38.2,34.27,35.81,13491600.0],["2018-12-12",35.64,36.93,35.02,35.17,7913300.0],["2018-12-13",35.17,35.78,33.41,33.74,6544900.0],["2018-12-14",33.11,34.81,33.0,33.42,4521500.0],["2018-12-17",33.49,33.8,31.733,32.12,5649200.0],["2018-12-18",32.15,32.776,31.06,31.34,6371600.0],["2018-12-19",32.03,32.41,30.11,30.61,5750100.0],["2018-12-20",30.21,30.96,28.52,29.66,6234100.0],["2018-12-21",29.4,30.08,27.04,27.28,7210300.0],["2018-12-24",26.62,28.25,26.3,27.17,4558500.0],["2018-12-26",28.9,30.37,27.06,30.35,16972200.0],["2018-12-27",30.51,32.17,28.33,30.46,18877200.0],["2018-12-28",30.8,31.25,29.53,30.16,11221700.0],["2018-12-31",30.85,30.97,29.779,30.64,6875500.0],["2019-01-02",29.82,32.69,29.29,32.52,11890300.0],["2019-01-03",31.87,32.177,29.5,30.1,14989400.0],["2019-01-04",30.68,34.11,30.515,33.73,15505500.0],["2019-01-07",36.83,42.98,36.52,42.18,42253700.0],["2019-01-08",43.98,44.48,37.91,40.88,44167700.0],["2019-01-09",40.39,43.59,39.65,42.1,19848200.0],["2019-01-10",41.11,42.71,40.01,40.16,17148800.0],["2019-01-11",40.15,40.389,38.765,39.57,12528200.0],["2019-01-14",38.89,41.34,38.6,39.46,11192700.0],["2019-01-15",40.03,41.275,39.311,40.49,10322200.0],["2019-01-16",40.68,41.79,38.91,39.89,10778700.0],["2019-01-17",39.56,42.07,39.26,41.63,14000700.0],["2019-01-18",42.05,42.841,40.57,40.98,12690900.0],["2019-01-22",40.21,41.18,39.42,39.91,6387000.0],["2019-01-23",40.32,41.23,39.78,40.44,8159900.0],["2019-01-24",40.41,43.52,40.331,43.29,13236100.0],["2019-01-25",43.5,44.0,42.07,43.69,11226400.0],["2019-01-28",42.26,43.91,41.27,43.86,9188400.0],["2019-01-29",43.62,45.95,42.32,42.85,15778800.0],["2019-01-30",43.51,44.34,42.9,44.13,7986300.0],["2019-01-31",43.8,46.36,43.631,44.95,8078300.0],["2019-02-01",45.02,45.703,44.51,45.21,5668600.0],["2019-02-04",45.24,50.7,45.22,47.43,28407000.0],["2019-02-05",48.5,49.4,47.17,48.16,11813100.0],["2019-02-06",48.03,48.99,47.6,48.38,6243400.0],["2019-02-07",47.66,47.86,45.01,46.86,10505800.0],["2019-02-08",46.25,48.33,46.01,48.27,6471200.0],["2019-02-11",48.27,48.38,45.02,46.98,13511000.0],["2019-02-12",47.35,49.34,47.02,49.21,9823200.0],["2019-02-13",49.3,50.56,48.9,50.2,7000400.0],["2019-02-14",49.49,52.0,49.33,50.97,10047600.0],["2019-02-15",51.72,52.23,50.81,52.08,7162300.0],["2019-02-19",52.67,55.27,52.27,53.22,14485600.0],["2019-02-20",54.29,54.49,52.66,53.64,10739900.0],["2019-02-21",53.8,53.9,51.141,51.48,16876300.0],["2019-02-22",55.09,64.92,54.5,64.47,48341700.0],["2019-02-25",64.83,67.43,63.22,64.87,22283400.0],["2019-02-26",63.65,66.97,63.34,65.08,12994400.0],["2019-02-27",65.0,67.6,64.66,67.37,9676500.0],["2019-02-28",67.92,68.0,65.28,66.29,8149100.0],["2019-03-01",67.18,69.89,66.76,69.08,10741700.0],["2019-03-04",69.37,69.707,64.63,67.05,15844900.0],["2019-03-05",67.06,69.49,65.6,68.83,9322900.0],["2019-03-06",68.59,72.97,68.17,71.89,15339500.0],["2019-03-07",71.5,72.46,69.536,70.81,9990200.0],["2019-03-08",67.71,72.21,66.57,71.27,11553300.0],["2019-03-11",71.04,74.35,71.04,74.12,9832000.0],["2019-03-12",72.96,73.17,70.53,70.72,11693700.0],["2019-03-13",67.58,69.72,60.13,60.74,38849900.0],["2019-03-14",61.74,63.5,59.63,61.82,23780700.0],["2019-03-15",62.15,63.7,60.4,62.79,12736600.0],["2019-03-18",63.22,65.34,62.61,63.61,10971800.0],["2019-03-19",63.83,65.74,63.05,64.92,10828900.0],["2019-03-20",64.37,65.895,63.374,64.97,6443900.0],["2019-03-21",64.94,67.99,64.84,66.94,7901800.0],["2019-03-22",66.38,67.2,63.26,63.91,8347900.0],["2019-03-25",63.8,69.0,63.6,66.9,20747700.0],["2019-03-26",68.1,68.469,63.3,64.31,14257200.0],["2019-03-27",63.91,64.99,61.12,62.18,9859500.0],["2019-03-28",62.71,64.84,61.65,64.39,8091100.0],["2019-03-29",65.0,65.35,63.58,64.51,6211800.0],["2019-04-01",66.2,69.87,65.6,69.11,14424900.0],["2019-04-02",68.58,71.3,67.251,70.64,10053300.0],["2019-04-03",70.86,70.919,68.27,68.6,12857500.0],["2019-04-04",66.92,67.0,61.91,64.49,25099100.0],["2019-04-05",64.8,65.3,62.56,63.4,10717000.0],["2019-04-08",60.25,61.15,58.35,60.73,24549400.0],["2019-04-09",59.98,61.95,59.07,59.32,13873300.0],["2019-04-10",59.42,59.89,57.31,58.57,11912400.0],["2019-04-11",58.52,60.31,58.07,58.65,9230400.0],["2019-04-12",60.05,60.73,55.88,56.5,13706200.0],["2019-04-15",56.2,57.72,55.91,56.59,8860800.0],["2019-04-16",58.12,59.269,57.01,58.04,13594900.0],["2019-04-17",58.5,59.0,55.93,56.6,10828200.0],["2019-04-18",55.84,57.34,55.02,56.68,9480700.0],["2019-04-22",56.09,58.28,55.92,58.2,8157600.0],["2019-04-23",60.0,62.99,59.71,61.53,16577300.0],["2019-04-24",61.32,61.6,59.66,60.97,9040200.0],["2019-04-25",61.02,62.46,60.5,61.04,7675900.0],["2019-04-26",61.12,63.57,60.29,63.44,11456100.0],["2019-04-29",63.7,64.17,61.85,63.28,10486700.0],["2019-04-30",62.84,64.613,62.06,63.59,8045400.0],["2019-05-01",64.4,65.18,63.68,63.69,6866600.0],["2019-05-02",63.52,64.63,62.34,64.39,6196300.0],["2019-05-03",64.8,65.049,63.65,65.02,4597700.0],["2019-05-06",63.05,66.2,62.565,65.75,8644000.0],["2019-05-07",66.89,68.43,63.636,64.41,13991900.0],["2019-05-08",64.0,65.8,63.81,64.92,12383200.0],["2019-05-09",70.0,83.35,69.0,83.17,56746600.0],["2019-05-10",82.0,86.5,80.871,82.75,25933400.0],["2019-05-13",80.76,84.9,78.86,79.45,22878300.0],["2019-05-14",80.66,83.39,79.67,82.83,10519200.0],["2019-05-15",82.65,84.85,81.59,83.34,10503100.0],["2019-05-16",82.59,84.4,80.606,83.28,11844100.0],["2019-05-17",82.5,87.14,82.35,84.03,16141000.0],["2019-05-20",83.81,85.0,81.23,83.33,11115100.0],["2019-05-21",83.97,87.65,83.75,87.63,10989400.0],["2019-05-22",87.79,89.35,86.47,88.02,10019400.0],["2019-05-23",87.79,90.0,86.62,89.98,11658800.0],["2019-05-24",90.5,95.95,90.08,95.78,19017200.0],["2019-05-28",94.15,95.1,87.8,88.83,21523700.0],["2019-05-29",90.58,94.4,90.2,91.8,17458400.0],["2019-05-30",92.33,94.96,90.51,93.34,11605400.0],["2019-05-31",92.0,93.74,90.06,90.4,10050200.0],["2019-06-03",90.77,92.5,88.92,89.71,10553000.0],["2019-06-04",91.0,93.72,90.7,93.6,7782700.0],["2019-06-05",97.3,102.0,96.49,101.71,23470800.0],["2019-06-06",101.17,101.62,98.38,100.25,12868200.0],["2019-06-07",100.76,104.03,100.01,101.87,10603900.0],["2019-06-10",102.38,103.0,98.46,100.61,10366300.0],["2019-06-11",100.83,101.44,97.71,100.2,10283000.0],["2019-06-12",99.71,105.33,99.5,104.86,12278600.0],["2019-06-13",104.85,105.4,102.54,104.97,7629200.0],["2019-06-14",104.33,106.12,101.98,102.02,7326900.0],["2019-06-17",101.55,104.33,101.01,103.84,5528300.0],["2019-06-18",104.75,104.88,101.17,104.39,6591700.0],["2019-06-19",104.07,106.55,102.732,106.49,5663000.0],["2019-06-20",107.6,108.32,104.08,104.9,6138900.0],["2019-06-21",104.4,104.5,102.398,102.57,4391200.0],["2019-06-24",102.99,103.73,98.68,100.03,7786800.0],["2019-06-25",99.59,99.75,92.51,93.25,12244300.0],["2019-06-26",92.27,95.75,91.57,92.3,8598800.0],["2019-06-27",92.73,94.5,92.45,93.23,5476300.0],["2019-06-28",93.82,94.86,90.187,90.58,11980700.0],["2019-07-01",92.35,94.623,90.6,91.37,5913300.0],["2019-07-02",88.95,93.23,87.34,93.05,12853400.0],["2019-07-03",93.58,94.5,91.671,93.51,7313700.0],["2019-07-05",93.17,98.444,92.51,98.11,12061700.0],["2019-07-08",97.74,104.0,97.31,103.25,12268300.0],["2019-07-09",102.67,104.44,100.62,103.4,10727300.0],["2019-07-10",104.28,105.89,102.09,103.5,8519300.0],["2019-07-11",103.9,104.9,101.56,104.54,9091800.0],["2019-07-12",104.22,105.455,102.12,102.47,7524200.0],["2019-07-15",102.5,104.39,100.15,104.34,6340000.0],["2019-07-16",104.35,113.44,103.858,111.94,21356600.0],["2019-07-17",112.01,112.79,108.44,109.34,11183900.0],["2019-07-18",107.1,110.57,106.57,109.02,9290500.0],["2019-07-19",109.6,110.3,106.52,106.85,6736200.0],["2019-07-22",107.13,109.23,105.59,108.6,5697700.0],["2019-07-23",108.89,110.69,103.16,104.92,9726900.0],["2019-07-24",104.68,108.176,104.11,107.66,6138600.0],["2019-07-25",107.72,109.51,106.3,106.89,5276800.0],["2019-07-26",107.38,111.527,107.38,110.45,6865400.0],["2019-07-29",110.55,111.84,102.22,105.13,10855500.0],["2019-07-30",104.0,106.74,102.38,105.76,4684800.0],["2019-07-31",105.76,107.52,101.1,103.33,5292200.0],["2019-08-01",103.66,105.68,99.0,100.845,5478400.0],["2019-08-02",100.84,102.9,99.29,100.53,4444500.0],["2019-08-05",97.87,102.75,96.0,102.57,7328700.0],["2019-08-06",103.23,105.195,96.16,98.48,11136200.0],["2019-08-07",98.7,103.84,98.48,100.97,13649100.0],["2019-08-08",118.7,123.45,117.56,122.03,27655500.0],["2019-08-09",121.74,128.2,121.537,125.32,14591500.0],["2019-08-12",129.86,136.55,129.43,134.3,19578800.0],["2019-08-13",137.2,142.1,133.96,135.33,20212900.0],["2019-08-14",132.45,134.36,128.76,130.57,11600700.0],["2019-08-15",133.0,133.94,128.27,129.4,9015800.0],["2019-08-16",131.01,131.9,127.06,131.04,6339800.0],["2019-08-19",132.34,135.8,128.4,134.96,9339800.0],["2019-08-20",134.49,137.96,133.15,134.26,6652600.0],["2019-08-21",135.12,140.45,134.34,138.58,8198400.0],["2019-08-22",138.25,139.48,135.85,139.14,6595700.0],["2019-08-23",137.76,143.36,136.95,137.74,11339300.0],["2019-08-26",140.08,145.0,139.14,143.01,11145900.0],["2019-08-27",144.89,147.75,141.21,147.02,19421100.0],["2019-08-28",146.08,147.43,143.3,145.89,9580200.0],["2019-08-29",148.0,150.1,146.36,149.88,10426000.0],["2019-08-30",150.98,153.29,148.285,151.36,10520600.0],["2019-09-03",150.86,157.22,150.18,156.88,12600800.0],["2019-09-04",161.49,169.7,158.552,168.91,28478400.0],["2019-09-05",167.69,169.45,160.28,166.93,23405600.0],["2019-09-06",165.47,170.97,164.85,169.86,14892300.0],["2019-09-09",173.6,176.55,159.8,161.03,23942100.0],["2019-09-10",157.22,158.8,139.53,144.14,34820500.0],["2019-09-11",146.55,149.94,141.555,149.76,18660100.0],["2019-09-12",150.0,152.79,145.82,147.78,14002000.0],["2019-09-13",146.66,148.7,143.08,147.55,9256500.0],["2019-09-16",146.97,152.85,146.03,149.54,11942200.0],["2019-09-17",150.25,152.37,146.42,150.52,11124100.0],["2019-09-18",143.6,145.75,127.79,129.88,38063700.0],["2019-09-19",127.81,134.88,127.0,133.76,25246400.0],["2019-09-20",127.39,127.414,103.62,108.05,64857700.0],["2019-09-23",108.55,111.79,105.681,107.37,28234400.0],["2019-09-24",108.39,110.38,98.651,103.53,37100500.0],["2019-09-25",104.92,107.26,102.31,106.3,20933300.0],["2019-09-26",106.49,106.9,100.45,103.34,15992900.0],["2019-09-27",103.33,103.74,98.08,99.74,17528300.0],["2019-09-30",99.4,103.09,98.69,101.76,13206900.0],["2019-10-01",101.96,105.55,100.4,102.4,16558600.0],["2019-10-02",100.91,105.08,99.98,102.62,14994800.0],["2019-10-03",104.01,109.2,101.55,108.84,22658700.0],["2019-10-04",109.05,109.25,104.27,106.77,20896900.0],["2019-10-07",107.8,110.62,104.71,106.25,21088500.0],["2019-10-08",105.43,109.58,104.26,108.0,13853100.0],["2019-10-09",112.01,118.22,110.69,117.79,28238400.0],["2019-10-10",118.12,121.7,115.28,116.13,25536400.0],["2019-10-11",123.92,124.021,119.598,121.6,23088700.0],["2019-10-14",120.58,122.1,117.8,119.12,14342500.0],["2019-10-15",123.18,132.95,122.53,132.82,26445100.0],["2019-10-16",132.83,134.28,127.81,132.5,22242600.0],["2019-10-17",131.94,139.59,130.14,139.07,20024100.0],["2019-10-18",137.39,139.07,124.79,129.94,32451800.0],["2019-10-21",128.75,135.35,128.21,133.03,16360500.0],["2019-10-22",132.81,136.7,127.02,129.06,17052100.0],["2019-10-23",129.0,131.87,127.02,128.76,10625600.0],["2019-10-24",128.33,131.88,126.41,131.22,10526600.0],["2019-10-25",129.15,134.1,127.3,133.74,11485700.0],["2019-10-28",137.0,148.17,136.4,146.88,24073200.0],["2019-10-29",146.1,149.51,143.68,147.24,16095100.0],["2019-10-30",147.74,151.48,146.84,149.43,10916500.0],["2019-10-31",149.43,151.3,143.36,147.2,13249300.0],["2019-11-01",148.44,148.7,143.41,146.5,10946600.0],["2019-11-04",147.15,148.85,137.45,140.51,20088800.0],["2019-11-05",140.47,142.65,136.71,139.57,11789400.0],["2019-11-06",138.65,143.95,136.81,141.05,21711900.0],["2019-11-07",118.75,128.38,116.26,118.46,52683900.0],["2019-11-08",119.2,123.56,118.7,121.94,19210200.0],["2019-11-11",120.8,129.55,120.28,129.21,20678300.0],["2019-11-12",130.08,135.8,130.079,135.35,24287800.0],["2019-11-13",134.48,142.45,133.06,142.37,20516300.0],["2019-11-14",142.0,150.04,141.194,148.7,26197900.0],["2019-11-15",151.7,158.23,149.8,157.3,26578000.0],["2019-11-18",157.3,165.1,153.56,160.12,27376900.0],["2019-11-19",153.45,158.0,147.51,153.91,31446000.0],["2019-11-20",152.21,160.99,151.17,158.93,26596300.0],["2019-11-21",159.7,163.33,154.13,155.91,21586300.0],["2019-11-22",158.6,160.58,154.559,158.75,14853100.0],["2019-11-25",160.76,162.469,157.51,158.08,14364900.0],["2019-11-26",158.95,164.42,157.6,164.28,16023300.0],["2019-11-27",167.05,168.85,159.61,161.64,19085100.0],["2019-11-29",160.88,163.44,159.3,160.37,7526800.0],["2019-12-02",145.85,146.68,132.4,136.07,48122400.0],["2019-12-03",138.06,145.89,136.52,144.63,27429200.0],["2019-12-04",149.0,151.97,144.053,150.58,26243300.0],["2019-12-05",152.47,153.35,147.55,148.34,15822900.0],["2019-12-06",148.6,149.79,143.13,144.26,15771800.0],["2019-12-09",143.95,148.03,143.61,145.54,12513100.0],["2019-12-10",146.4,149.27,145.3,147.09,11118800.0],["2019-12-11",147.98,148.72,144.67,145.7,9531500.0],["2019-12-12",144.73,144.88,136.81,139.57,16718900.0],["2019-12-13",138.3,142.84,132.16,132.49,17452600.0],["2019-12-16",134.0,138.51,127.53,138.35,19597400.0],["2019-12-17",136.49,137.74,132.8,135.28,16008200.0],["2019-12-18",136.03,137.59,133.93,134.44,9436000.0],["2019-12-19",134.39,141.0,133.8,137.73,13758000.0],["2019-12-20",140.142,141.87,136.35,136.89,12703400.0],["2019-12-23",137.01,141.25,136.08,140.14,10810500.0],["2019-12-24",141.3,146.721,140.5,145.57,11084700.0],["2019-12-26",146.69,149.49,143.82,144.6,14660200.0],["2019-12-27",144.94,145.1,139.0,139.52,13303200.0],["2019-12-30",137.504,138.75,130.6,131.6,14469100.0],["2019-12-31",128.75,134.85,127.22,133.9,13763900.0],["2020-01-02",135.99,137.33,133.58,137.1,9924400.0],["2020-01-03",134.51,138.89,134.0,137.51,8637000.0],["2020-01-06",136.26,144.55,135.755,143.37,14422000.0],["2020-01-07",144.01,144.23,137.91,138.19,11574700.0],["2020-01-08",137.11,137.93,132.85,134.64,11291300.0],["2020-01-09",135.67,138.77,131.24,133.79,12630700.0],["2020-01-10",132.64,133.0,128.1,128.4,13439800.0],["2020-01-13",130.23,135.0,126.3,133.93,18440100.0],["2020-01-14",134.04,137.13,131.12,133.42,11144500.0],["2020-01-15",132.87,136.06,132.13,132.5,7642700.0],["2020-01-16",132.87,134.27,128.4,131.07,11206500.0],["2020-01-17",131.25,131.6,128.38,130.38,9173500.0],["2020-01-21",132.15,137.5,131.23,136.63,12801100.0],["2020-01-22",137.52,140.5,132.31,132.43,11829900.0],["2020-01-23",132.18,134.99,129.55,134.07,8818800.0],["2020-01-24",133.92,135.66,128.79,130.09,8488100.0],["2020-01-27",127.53,128.517,123.78,126.21,9239400.0],["2020-01-28",127.3,130.29,125.01,129.61,8173100.0],["2020-01-29",130.44,131.8,128.62,128.88,5805200.0],["2020-01-30",127.56,130.88,126.8,130.64,4472500.0],["2020-01-31",129.1,129.53,120.35,120.95,16948000.0],["2020-02-03",123.9,129.48,123.2,127.5,10112900.0],["2020-02-04",129.1,132.79,128.77,131.03,7994400.0],["2020-02-05",133.46,133.51,125.02,125.94,8797400.0],["2020-02-06",126.4,129.02,124.233,126.16,6425800.0],["2020-02-07",126.3,127.601,123.9,124.25,5447800.0],["2020-02-10",124.99,133.37,124.8,132.21,13483900.0],["2020-02-11",135.71,142.45,134.1,137.0,19908000.0],["2020-02-12",140.28,141.3,137.03,138.29,12578200.0],["2020-02-13",139.5,141.71,138.36,139.05,20641400.0],["2020-02-14",149.19,151.2,127.4,130.25,63567800.0],["2020-02-18",131.66,133.55,125.24,127.15,19434100.0],["2020-02-19",129.22,131.6,126.4,126.56,17247300.0],["2020-02-20",127.25,127.79,121.12,124.08,15397000.0],["2020-02-21",122.95,123.75,118.24,119.38,12555300.0],["2020-02-24",110.3,118.0,108.05,116.99,16435500.0],["2020-02-25",119.48,120.49,113.06,118.67,14533000.0],["2020-02-26",118.29,119.36,112.33,112.71,9723300.0],["2020-02-27",106.88,115.2,105.569,110.03,15852100.0],["2020-02-28",107.0,114.12,106.0,113.67,12246900.0],["2020-03-02",115.49,116.16,111.33,114.67,9298100.0],["2020-03-03",113.98,114.75,106.42,108.62,11612300.0],["2020-03-04",110.01,110.45,105.653,109.61,8881200.0],["2020-03-05",108.2,110.077,105.66,106.44,8623400.0],["2020-03-06",104.35,105.3,98.6,102.02,11841500.0],["2020-03-09",91.0,101.95,90.4,96.26,10503200.0],["2020-03-10",101.06,101.06,92.75,97.3,9694200.0],["2020-03-11",96.38,97.35,89.15,90.63,8737000.0],["2020-03-12",80.65,86.64,78.8,78.81,13580500.0],["2020-03-13",82.71,83.48,74.25,80.95,11944000.0],["2020-03-16",74.7,76.47,63.59,63.84,14455800.0],["2020-03-17",60.3,75.79,58.22,69.46,24859200.0],["2020-03-18",64.785,74.85,61.5,67.5,19522000.0],["2020-03-19",69.47,75.541,67.22,74.12,13199800.0],["2020-03-20",76.52,80.08,73.16,76.13,13755000.0],["2020-03-23",77.37,90.44,74.77,89.46,18705900.0],["2020-03-24",96.5,101.78,92.1,97.2,17774300.0],["2020-03-25",97.85,100.0,88.88,94.85,15629700.0],["2020-03-26",93.2,96.437,87.0,89.75,15213300.0],["2020-03-27",87.4,89.5,83.13,87.45,9820700.0],["2020-03-30",88.95,90.85,86.15,89.61,7899500.0],["2020-03-31",89.16,94.7,87.08,87.48,9175500.0],["2020-04-01",84.98,86.5,81.64,82.42,8694600.0],["2020-04-02",81.41,84.622,80.75,82.53,5268800.0],["2020-04-03",82.28,83.34,79.38,81.46,4738100.0],["2020-04-06",83.71,90.44,83.5,89.49,7148400.0],["2020-04-07",92.85,93.68,86.56,87.8,6193000.0],["2020-04-08",88.9,92.15,87.52,87.81,6446900.0],["2020-04-09",90.1,94.102,89.13,92.45,7271800.0],["2020-04-13",92.5,96.8,91.07,96.56,8648400.0],["2020-04-14",107.99,108.6,102.42,106.53,22987900.0],["2020-04-15",102.42,114.32,101.97,113.0,18210700.0],["2020-04-16",117.0,132.4,115.1,128.0,38289500.0],["2020-04-17",123.68,128.01,118.559,126.8,20691800.0],["2020-04-20",127.85,135.47,127.35,130.04,18823100.0],["2020-04-21",131.75,132.74,118.12,123.56,19014500.0],["2020-04-22",124.43,125.732,119.25,122.19,12254000.0],["2020-04-23",123.0,128.4,122.213,123.06,11360900.0],["2020-04-24",124.86,126.02,121.64,124.83,7629100.0],["2020-04-27",126.3,130.36,125.32,128.63,6580600.0],["2020-04-28",126.05,127.26,118.51,119.36,13001600.0],["2020-04-29",119.185,122.86,116.65,119.52,8984900.0],["2020-04-30",119.165,124.5,118.699,121.23,8027700.0],["2020-05-01",119.55,122.0,111.36,114.02,9717900.0],["2020-05-04",113.46,124.33,112.69,124.3,14551600.0],["2020-05-05",126.3,126.77,121.77,123.49,9657800.0],["2020-05-06",123.54,128.95,122.51,127.52,10567100.0],["2020-05-07",131.2,138.79,130.28,137.5,22127800.0],["2020-05-08",125.57,133.67,124.345,126.66,29617100.0],["2020-05-11",125.02,132.88,124.6,132.18,14463900.0],["2020-05-12",132.69,134.98,126.68,127.16,11524300.0],["2020-05-13",128.28,128.55,114.6,117.56,18672300.0],["2020-05-14",117.5,120.7,115.06,116.6,12161100.0],["2020-05-15",115.82,116.79,112.48,112.93,9708500.0],["2020-05-18",114.53,120.09,114.517,118.45,9354700.0],["2020-05-19",118.87,119.99,115.03,116.02,6676800.0],["2020-05-20",118.5,119.92,114.249,117.04,8665600.0],["2020-05-21",116.36,116.56,112.07,114.7,7715700.0],["2020-05-22",111.63,114.4,107.62,108.51,11992000.0],["2020-05-26",110.21,111.661,107.3,107.59,8255900.0],["2020-05-27",107.34,109.09,101.56,106.56,7960800.0],["2020-05-28",105.63,110.84,104.88,109.2,7467200.0],["2020-05-29",109.85,112.12,107.31,109.51,6825200.0],["2020-06-01",109.165,114.2,108.4,112.95,6974100.0],["2020-06-02",113.72,114.38,108.87,110.82,6357000.0],["2020-06-03",111.0,111.35,103.9,103.96,13477500.0],["2020-06-04",104.0,107.75,101.8,102.93,11763700.0],["2020-06-05",103.95,104.5,100.19,104.38,10496200.0],["2020-06-08",105.53,113.02,103.97,112.95,9120400.0],["2020-06-09",112.44,115.17,108.601,113.25,9760500.0],["2020-06-10",114.49,116.28,110.22,113.8,8123700.0],["2020-06-11",108.69,114.92,106.24,106.95,8314000.0],["2020-06-12",108.81,110.16,105.3,108.07,7460400.0],["2020-06-15",107.17,107.64,103.94,107.49,5933100.0],["2020-06-16",109.81,120.85,107.7,120.81,17193400.0],["2020-06-17",119.48,123.1,115.78,117.32,14462400.0],["2020-06-18",117.75,129.19,117.73,127.79,19343500.0],["2020-06-19",128.17,132.17,124.75,128.5,18937200.0],["2020-06-22",129.5,134.81,128.51,129.78,13285600.0],["2020-06-23",131.0,132.42,127.325,127.88,8997700.0],["2020-06-24",127.13,129.929,120.42,123.35,8242100.0],["2020-06-25",123.0,125.0,120.57,123.6,4810100.0],["2020-06-26",124.82,126.55,120.26,122.55,7984100.0],["2020-06-29",122.4,123.209,112.11,115.05,12073800.0],["2020-06-30",115.1,117.87,113.88,116.53,5845900.0],["2020-07-01",117.3,129.44,116.35,128.39,15001800.0],["2020-07-02",128.47,132.5,125.195,128.65,12158100.0],["2020-07-06",130.86,135.97,128.66,132.03,10413900.0],["2020-07-07",131.69,135.81,129.4,130.42,7458900.0],["2020-07-08",131.88,135.14,130.7,133.76,6408100.0],["2020-07-09",136.5,149.98,136.28,149.69,25309400.0],["2020-07-10",147.82,159.88,147.26,153.05,24628200.0],["2020-07-13",158.99,166.184,147.42,149.06,18541500.0],["2020-07-14",149.51,156.364,142.147,150.36,12712300.0],["2020-07-15",150.98,155.88,147.59,154.21,9203200.0],["2020-07-16",152.72,157.28,149.48,153.31,8910200.0],["2020-07-17",150.99,153.71,147.95,148.36,6527400.0],["2020-07-20",148.78,151.63,146.58,150.46,6177800.0],["2020-07-21",152.78,159.06,150.22,153.36,9370200.0],["2020-07-22",153.53,156.0,150.82,152.17,3576100.0],["2020-07-23",152.22,158.47,148.04,150.16,7138800.0],["2020-07-24",147.244,153.1,145.17,151.17,4891500.0],["2020-07-27",153.34,156.58,151.55,155.97,5140600.0],["2020-07-28",154.39,155.95,148.5,148.75,5496800.0],["2020-07-29",150.0,154.42,149.2,151.57,4599200.0],["2020-07-30",150.16,154.02,149.24,150.35,3458200.0],["2020-07-31",153.61,158.27,151.12,154.89,8076200.0],["2020-08-03",158.36,163.42,156.62,161.82,8886600.0],["2020-08-04",164.23,168.15,163.305,166.44,8704300.0],["2020-08-05",164.85,169.14,163.75,165.42,12315800.0],["2020-08-06",159.57,160.5,150.05,153.87,19647000.0],["2020-08-07",154.45,164.73,153.39,156.39,15904100.0],["2020-08-10",157.42,157.79,147.556,150.41,6280300.0],["2020-08-11",149.28,152.25,143.21,146.41,5630800.0],["2020-08-12",151.45,153.85,146.66,146.98,10261700.0],["2020-08-13",148.619,152.005,146.81,149.97,5544700.0],["2020-08-14",150.85,152.5,146.2,146.85,3855000.0],["2020-08-17",147.77,148.27,143.36,145.71,4907400.0],["2020-08-18",147.3,152.19,146.51,149.85,5945800.0],["2020-08-19",149.0,150.89,146.173,147.37,4333700.0],["2020-08-20",147.31,151.89,146.42,148.89,4492900.0],["2020-08-21",148.95,150.561,146.6,147.13,3544300.0],["2020-08-24",149.5,149.7,145.6,148.58,4350900.0],["2020-08-25",148.0,148.715,145.86,147.77,3577600.0],["2020-08-26",151.61,167.17,151.13,164.28,17714800.0],["2020-08-27",162.59,166.15,157.86,160.97,7425000.0],["2020-08-28",162.0,177.54,161.5,172.85,26700100.0],["2020-08-31",172.51,175.51,168.06,173.48,10227100.0],["2020-09-01",176.997,185.44,176.63,179.27,10561500.0],["2020-09-02",183.76,183.76,171.03,178.32,8279600.0],["2020-09-03",172.18,176.48,165.08,166.9,8175500.0],["2020-09-04",165.0,167.42,150.38,159.91,7218600.0],["2020-09-08",155.084,170.44,155.0,162.63,11271300.0],["2020-09-09",166.07,166.8,159.08,161.18,6125400.0],["2020-09-10",162.24,168.6,158.933,159.44,5310800.0],["2020-09-11",160.753,161.5,152.62,155.46,5037100.0],["2020-09-14",157.06,160.2,155.4,157.73,5009900.0],["2020-09-15",162.715,170.44,161.77,168.52,10223600.0],["2020-09-16",168.0,174.19,167.71,169.99,8087500.0],["2020-09-17",165.86,168.132,161.36,164.67,6320800.0],["2020-09-18",165.232,165.78,157.54,160.47,9286700.0],["2020-09-21",166.05,189.8,163.54,188.82,35515000.0],["2020-09-22",187.38,195.36,182.5,193.79,20693200.0],["2020-09-23",193.49,200.73,185.0,187.25,18585100.0],["2020-09-24",183.57,184.97,177.68,178.27,10836100.0],["2020-09-25",182.667,186.959,176.63,182.43,8288000.0],["2020-09-28",185.0,189.01,181.66,186.29,5653600.0],["2020-09-29",186.2,190.34,183.22,187.87,6239800.0],["2020-09-30",187.89,193.55,185.856,188.8,6796000.0],["2020-10-01",192.83,200.47,192.7,200.34,9732100.0],["2020-10-02",195.37,203.56,194.8,200.0,7415300.0],["2020-10-05",201.39,204.94,197.95,204.16,5171500.0],["2020-10-06",203.76,208.96,202.66,204.83,5504900.0],["2020-10-07",207.95,214.26,207.5,212.55,5165800.0],["2020-10-08",221.96,228.33,219.33,223.84,12767700.0],["2020-10-09",226.05,226.83,221.63,223.95,7254500.0],["2020-10-12",226.203,227.0,221.35,221.68,5775800.0],["2020-10-13",221.1,239.14,219.02,238.575,8305700.0],["2020-10-14",237.35,238.33,228.79,233.05,6617800.0],["2020-10-15",225.0,230.066,223.65,226.47,4741000.0],["2020-10-16",227.66,231.44,222.19,222.32,4017400.0],["2020-10-19",223.71,228.62,220.18,222.14,4396200.0],["2020-10-20",223.63,224.98,217.23,218.4,3742500.0],["2020-10-21",218.0,227.49,216.27,222.78,5073600.0],["2020-10-22",223.49,229.45,218.9,222.36,3496600.0],["2020-10-23",223.3,224.88,218.5,223.96,2170800.0],["2020-10-26",223.63,229.55,216.74,218.42,3136800.0],["2020-10-27",219.74,226.5,217.18,225.07,2773400.0],["2020-10-28",222.0,224.96,215.64,217.4,2172600.0],["2020-10-29",219.8,221.58,214.631,217.93,2383400.0],["2020-10-30",217.1,218.13,200.45,202.4,4604600.0],["2020-11-02",205.66,212.8,203.71,206.88,3512000.0],["2020-11-03",208.55,209.31,196.52,203.49,6691500.0],["2020-11-04",208.13,215.72,205.04,215.68,3584200.0],["2020-11-05",221.975,226.59,217.12,225.06,7754500.0],["2020-11-06",235.99,255.66,228.89,253.36,16526900.0],["2020-11-09",231.559,240.88,220.88,221.91,11659300.0],["2020-11-10",227.84,228.2,207.5,216.98,7618400.0],["2020-11-11",220.01,232.08,217.69,231.43,7433000.0],["2020-11-12",231.24,236.65,227.61,230.9,5064900.0],["2020-11-13",232.59,236.44,225.0,228.1,4181700.0],["2020-11-16",222.2,232.89,220.6,232.7,2971600.0],["2020-11-17",233.0,242.46,232.2,237.13,5169400.0],["2020-11-18",235.88,239.189,231.5,231.99,2751900.0],["2020-11-19",236.16,257.49,235.6,255.67,12022000.0],["2020-11-20",257.09,265.97,254.79,263.14,6663400.0],["2020-11-23",270.0,279.5,268.6,276.58,7843800.0],["2020-11-24",279.5,284.0,268.14,273.01,6320900.0],["2020-11-25",275.0,278.78,270.77,278.06,3135200.0],["2020-11-27",279.7,280.6,273.01,275.34,2480900.0],["2020-11-30",275.39,293.65,274.28,293.57,6194200.0],["2020-12-01",290.5,292.81,279.38,285.71,4510300.0],["2020-12-02",281.44,284.532,273.79,281.33,3117800.0],["2020-12-03",281.96,292.1,281.55,289.1,3190500.0],["2020-12-04",290.19,298.13,286.0,296.38,3748600.0],["2020-12-07",295.65,302.618,289.0,299.98,3803000.0],["2020-12-08",299.98,307.63,297.25,306.13,2605100.0],["2020-12-09",315.11,328.74,303.16,306.23,9820700.0],["2020-12-10",301.0,322.09,300.07,321.99,4435900.0],["2020-12-11",321.0,331.87,316.9,330.87,5441700.0],["2020-12-14",332.999,336.17,319.37,324.32,4124700.0],["2020-12-15",325.41,331.1,319.01,320.14,3372600.0],["2020-12-16",321.2,327.96,320.27,325.82,3349700.0],["2020-12-17",346.65,352.12,326.5,329.48,14082100.0],["2020-12-18",331.98,343.6,329.48,340.71,6843500.0],["2020-12-21",344.0,358.79,341.54,354.0,6435200.0],["2020-12-22",356.33,361.683,344.482,354.71,5471000.0],["2020-12-23",355.0,361.04,344.21,360.56,3781600.0],["2020-12-24",360.172,363.44,355.13,356.99,1846100.0],["2020-12-28",359.5,361.0,339.12,340.41,4726500.0],["2020-12-29",339.96,344.94,332.05,339.57,3639100.0],["2020-12-30",339.167,344.44,333.5,338.74,3215300.0],["2020-12-31",337.5,339.91,330.818,332.02,2086400.0],["2021-01-04",339.98,340.0,316.46,317.9,4919700.0],["2021-01-05",320.8,335.38,320.5,335.18,4506500.0],["2021-01-06",325.04,347.954,320.21,342.95,7546900.0],["2021-01-07",352.01,379.39,352.0,379.29,8091000.0],["2021-01-08",391.35,402.85,387.175,399.13,8410800.0],["2021-01-11",390.3,416.22,390.03,403.13,5850700.0],["2021-01-12",407.9,419.75,405.56,415.29,4756200.0],["2021-01-13",419.3,423.0,404.503,408.6,4036900.0],["2021-01-14",410.81,422.52,410.109,418.46,3416900.0],["2021-01-15",418.0,425.99,407.09,408.3,3365900.0],["2021-01-19",420.73,438.36,420.092,434.14,6043300.0],["2021-01-20",442.82,448.17,425.605,428.5,4353000.0],["2021-01-21",429.31,431.0,418.886,423.64,3272700.0],["2021-01-22",422.0,429.89,418.33,422.85,2989800.0],["2021-01-25",430.89,443.85,415.01,426.64,4770300.0],["2021-01-26",424.98,429.39,400.31,403.4,4229800.0],["2021-01-27",394.95,420.0,383.6,402.26,5698400.0],["2021-01-28",409.1,409.114,392.184,404.01,3558800.0],["2021-01-29",400.2,406.59,384.03,389.03,3853200.0],["2021-02-01",395.33,416.34,393.19,416.2,3774500.0],["2021-02-02",420.0,420.57,409.0,418.75,2750400.0],["2021-02-03",422.495,432.61,421.875,425.07,2400500.0],["2021-02-04",427.89,432.75,420.996,432.68,1887300.0],["2021-02-05",435.21,443.2,430.912,439.89,2646200.0],["2021-02-08",444.02,449.195,431.82,434.63,3050700.0],["2021-02-09",436.46,484.85,433.53,467.3,8053700.0],["2021-02-10",469.22,478.65,449.42,469.69,4002500.0],["2021-02-11",474.39,479.95,462.955,465.69,2797000.0],["2021-02-12",463.85,470.35,457.06,468.67,2115700.0],["2021-02-16",476.99,486.72,466.28,469.7,3726500.0],["2021-02-17",456.22,457.25,436.0,456.97,3912000.0],["2021-02-18",448.5,462.5,441.77,452.99,4890400.0],["2021-02-19",462.03,472.826,442.77,467.31,7685500.0],["2021-02-22",458.775,483.7,434.01,437.28,7795600.0],["2021-02-23",413.01,424.4,381.03,415.87,7254000.0],["2021-02-24",410.0,419.999,400.0,413.79,3667300.0],["2021-02-25",406.24,418.942,378.0,382.34,5348600.0],["2021-02-26",391.4,401.879,380.66,395.48,4452800.0],["2021-03-01",407.08,420.5,397.2,420.31,3818100.0],["2021-03-02",425.98,429.44,388.7,389.67,6013400.0],["2021-03-03",395.01,402.98,367.9,369.5,7048900.0],["2021-03-04",366.0,375.561,345.54,359.95,7879900.0],["2021-03-05",358.5,361.91,322.43,353.54,7957500.0],["2021-03-08",347.53,356.99,325.0,327.19,5336900.0],["2021-03-09",348.502,362.86,340.41,361.11,5158300.0],["2021-03-10",369.08,376.28,352.96,356.54,4098200.0],["2021-03-11",370.0,370.0,358.94,363.34,3578800.0],["2021-03-12",350.14,361.48,346.14,359.96,2720100.0],["2021-03-15",358.98,363.45,354.06,362.92,2361600.0],["2021-03-16",364.5,369.6,348.53,353.58,3192100.0],["2021-03-17",346.25,370.99,341.29,368.71,3370500.0],["2021-03-18",359.03,361.35,341.38,341.95,3361100.0],["2021-03-19",342.6,350.55,334.04,347.51,3549500.0],["2021-03-22",352.898,361.33,350.975,356.32,2699800.0],["2021-03-23",357.12,363.87,341.53,342.24,3335700.0],["2021-03-24",344.01,345.1,317.05,318.45,3670700.0],["2021-03-25",311.25,322.68,307.26,317.62,4151200.0],["2021-03-26",315.648,318.784,292.92,306.82,5156200.0],["2021-03-29",303.82,308.75,293.61,300.79,3522600.0],["2021-03-30",303.704,314.81,296.36,311.96,4278900.0],["2021-03-31",316.0,329.0,314.01,325.77,3575600.0],["2021-04-01",337.67,343.42,329.11,331.9,3507400.0],["2021-04-05",338.01,338.01,322.58,328.29,2618500.0],["2021-04-06",333.85,363.08,331.4,359.37,7272700.0],["2021-04-07",355.72,367.78,352.01,361.92,5346700.0],["2021-04-08",365.95,378.0,365.66,372.68,5598100.0],["2021-04-09",370.0,375.976,363.194,373.66,3209000.0],["2021-04-12",371.63,374.65,361.69,371.12,2348600.0],["2021-04-13",376.95,389.607,374.9,387.97,3268900.0],["2021-04-14",390.828,397.69,373.47,374.66,3490600.0],["2021-04-15",381.13,392.75,376.25,388.64,2986300.0],["2021-04-16",387.61,388.39,375.69,376.52,2674100.0],["2021-04-19",370.26,378.745,354.4,361.15,2823400.0],["2021-04-20",360.79,366.56,349.19,354.85,2396800.0],["2021-04-21",341.62,356.968,336.27,356.62,3233700.0],["2021-04-22",354.54,367.38,346.63,350.06,3049000.0],["2021-04-23",355.46,357.6,347.66,356.87,1920500.0],["2021-04-26",358.99,368.98,347.54,368.63,3774300.0],["2021-04-27",371.0,376.5,359.56,360.65,2293800.0],["2021-04-28",359.3,364.84,354.7,357.74,1443700.0],["2021-04-29",370.57,377.5,353.17,356.7,3782000.0],["2021-04-30",349.41,352.65,341.85,342.97,3081100.0],["2021-05-03",346.393,346.393,332.03,335.31,2342900.0],["2021-05-04",329.55,330.39,310.71,319.59,3785200.0],["2021-05-05",327.46,328.0,301.838,304.17,3751600.0],["2021-05-06",298.5,300.27,272.41,284.18,10479000.0],["2021-05-07",321.99,337.24,313.69,317.0,16761100.0],["2021-05-10",309.26,316.24,299.13,301.41,8683000.0],["2021-05-11",289.4,316.63,287.659,314.12,7499500.0],["2021-05-12",305.5,322.637,305.0,308.03,9642400.0],["2021-05-13",314.55,323.5,303.03,309.6,6695800.0],["2021-05-14",314.1,317.842,305.5,315.95,3587000.0],["2021-05-17",313.436,322.6,305.65,312.43,3683800.0],["2021-05-18",314.21,332.41,310.46,325.53,5946700.0],["2021-05-19",318.77,323.7,313.04,320.84,3154100.0],["2021-05-20",326.737,336.92,323.7,335.98,3662800.0],["2021-05-21",338.0,339.89,330.41,330.65,2216200.0],["2021-05-24",333.455,351.43,332.56,347.22,3463200.0],["2021-05-25",349.41,356.7,344.143,345.7,2899100.0],["2021-05-26",348.88,352.88,345.5,348.99,1848000.0],["2021-05-27",348.3,349.8,342.74,349.03,2330500.0],["2021-05-28",351.0,357.39,346.0,346.71,2058800.0],["2021-06-01",348.97,352.99,340.5,347.71,2282100.0],["2021-06-02",347.05,347.71,336.16,340.24,2940300.0],["2021-06-03",333.01,336.98,323.5,323.8,2750700.0],["2021-06-04",328.55,333.147,325.55,327.12,2093600.0],["2021-06-07",327.12,342.35,325.295,341.06,2676000.0],["2021-06-08",345.0,345.76,332.832,340.13,1864500.0],["2021-06-09",341.91,346.31,338.64,339.64,1953600.0],["2021-06-10",339.64,350.45,339.1,347.81,2288500.0],["2021-06-11",348.0,352.74,343.8,346.98,2361100.0],["2021-06-14",348.08,368.603,347.5,364.86,4472300.0],["2021-06-15",362.99,362.99,338.04,339.88,5900800.0],["2021-06-16",340.89,346.12,327.52,336.67,4420600.0],["2021-06-17",334.08,353.4,333.49,352.3,3956900.0],["2021-06-18",349.84,370.75,349.84,368.43,6206600.0],["2021-06-21",365.05,385.79,363.1,382.73,6227000.0],["2021-06-22",382.59,405.68,382.0,403.5,6686300.0],["2021-06-23",406.501,424.34,406.501,421.7,8639900.0],["2021-06-24",430.495,431.78,419.55,423.58,6575100.0],["2021-06-25",426.175,431.975,420.3,430.94,5007400.0],["2021-06-28",437.0,445.45,431.3,440.33,4472200.0],["2021-06-29",441.8,444.69,435.9,440.48,2686500.0],["2021-06-30",438.11,462.99,433.41,459.25,6376900.0],["2021-07-01",455.96,457.0,433.66,435.67,5270600.0],["2021-07-02",437.0,445.88,428.631,430.32,3810000.0],["2021-07-06",431.45,438.335,425.56,435.18,2917000.0],["2021-07-07",439.997,442.0,418.556,419.01,3413900.0],["2021-07-08",407.255,427.076,405.15,420.28,4035900.0],["2021-07-09",420.01,433.715,412.51,431.61,3141700.0],["2021-07-12",437.6,444.58,426.63,433.41,3178600.0],["2021-07-13",435.0,439.299,424.58,427.12,2364700.0],["2021-07-14",431.523,433.785,411.81,413.0,3026100.0],["2021-07-15",414.5,419.23,397.25,406.0,3345300.0],["2021-07-16",407.62,413.78,397.36,399.99,2681000.0],["2021-07-19",393.675,407.96,391.18,407.7,2582500.0],["2021-07-20",409.07,420.5,398.504,417.2,2766700.0],["2021-07-21",413.62,424.94,412.0,422.13,1956400.0],["2021-07-22",423.884,430.82,418.591,420.65,1855900.0],["2021-07-23",426.87,474.97,426.87,473.65,10787300.0],["2021-07-26",472.11,486.32,468.78,479.5,6613500.0],["2021-07-27",477.2,490.761,443.0,459.37,10515800.0],["2021-07-28",467.146,474.35,453.01,468.35,4684600.0],["2021-07-29",461.02,472.0,448.19,449.6,3714600.0],["2021-07-30",441.18,449.98,427.397,428.31,3928300.0],["2021-08-02",432.0,433.0,414.77,421.37,4885500.0],["2021-08-03",425.01,434.49,411.8,417.8,3488500.0],["2021-08-04",416.02,422.3,413.55,420.32,4155700.0],["2021-08-05",382.0,410.1,379.0,403.48,10605500.0],["2021-08-06",401.15,412.0,390.65,391.47,6706000.0],["2021-08-09",394.01,405.34,388.9,397.73,3991100.0],["2021-08-10",399.67,400.95,377.5,379.26,4170000.0],["2021-08-11",377.17,379.68,361.94,369.21,4273600.0],["2021-08-12",370.99,375.98,365.5,369.52,3120800.0],["2021-08-13",369.41,370.87,356.71,357.59,3112600.0],["2021-08-16",356.86,362.99,344.83,356.58,4382800.0],["2021-08-17",353.7,366.37,350.4,357.04,4708600.0],["2021-08-18",357.7,358.795,344.5,344.72,3070400.0],["2021-08-19",342.06,352.0,340.0,343.35,3561700.0],["2021-08-20",347.18,351.73,342.81,351.2,2890100.0],["2021-08-23",356.477,361.0,351.75,358.0,3404800.0],["2021-08-24",363.06,364.23,352.14,356.82,2929400.0],["2021-08-25",356.36,359.89,352.52,353.47,2109400.0],["2021-08-26",352.37,367.79,351.19,352.0,4381700.0],["2021-08-27",355.16,359.94,352.86,357.03,2263800.0],["2021-08-30",356.74,361.2,352.17,355.9,1978400.0],["2021-08-31",356.0,360.65,350.25,352.4,2850200.0],["2021-09-01",354.4,374.74,353.0,368.1,5909700.0],["2021-09-02",370.4,371.389,346.18,346.49,6998500.0],["2021-09-03",333.545,345.45,331.0,342.27,6882500.0],["2021-09-07",344.0,347.725,338.0,344.68,2814800.0],["2021-09-08",343.27,343.662,334.25,334.64,3144000.0],["2021-09-09",334.59,342.619,333.93,338.46,2800300.0],["2021-09-10",340.21,342.04,328.0,328.3,3389400.0],["2021-09-13",325.75,326.67,314.53,322.82,4017500.0],["2021-09-14",323.25,329.53,315.764,316.76,3524600.0],["2021-09-15",317.0,319.551,311.61,318.73,2880500.0],["2021-09-16",317.44,323.28,313.71,323.09,3000400.0],["2021-09-17",323.39,325.81,316.97,324.1,3800500.0],["2021-09-20",316.836,319.33,309.668,316.01,3275400.0],["2021-09-21",319.858,328.0,318.0,319.0,3675300.0],["2021-09-22",319.604,326.04,316.71,324.77,3006600.0],["2021-09-23",339.438,339.6,330.01,334.52,5343700.0],["2021-09-24",327.0,328.39,318.5,321.89,3630700.0],["2021-09-27",320.233,321.4,312.81,321.24,3315400.0],["2021-09-28",317.82,321.17,306.73,310.57,3814800.0],["2021-09-29",312.96,317.145,302.11,302.92,3447000.0],["2021-09-30",306.34,315.86,303.51,313.35,3806100.0],["2021-10-01",312.323,314.64,306.22,314.46,2807100.0],["2021-10-04",313.33,313.46,293.9,296.86,4992400.0],["2021-10-05",299.36,307.97,296.0,304.51,3730300.0],["2021-10-06",301.13,322.99,300.61,321.69,6083800.0],["2021-10-07",325.86,328.75,323.0,324.47,3358000.0],["2021-10-08",326.46,327.75,320.01,323.36,2222500.0],["2021-10-11",321.52,328.24,319.19,319.6,1621400.0],["2021-10-12",321.11,324.85,319.14,320.0,1776200.0],["2021-10-13",321.5,329.84,319.545,329.22,2854600.0],["2021-10-14",332.0,334.11,328.21,328.92,2973900.0],["2021-10-15",329.3,330.832,323.7,324.38,3078200.0],["2021-10-18",323.85,344.67,323.059,344.46,4557900.0],["2021-10-19",342.0,350.6,339.12,344.45,4972500.0],["2021-10-20",347.64,349.96,335.27,338.93,3307900.0],["2021-10-21",335.428,341.8,333.36,333.83,2550500.0],["2021-10-22",325.77,328.41,313.401,321.88,4133900.0],["2021-10-25",321.96,327.05,315.2,323.19,2700200.0],["2021-10-26",327.03,333.344,319.85,324.01,2768600.0],["2021-10-27",325.04,327.535,315.845,316.57,2254400.0],["2021-10-28",317.31,323.22,314.5,320.56,1709200.0],["2021-10-29",318.77,321.53,303.65,304.9,3655300.0],["2021-11-01",306.483,318.433,303.562,317.72,3293100.0],["2021-11-02",317.5,317.5,310.04,313.41,1927300.0],["2021-11-03",314.23,314.695,307.09,313.66,5500600.0],["2021-11-04",289.81,308.81,285.82,289.39,12768900.0],["2021-11-05",289.02,290.37,275.14,278.62,5828300.0],["2021-11-08",279.67,285.63,275.55,277.17,4701900.0],["2021-11-09",277.59,282.66,275.5,279.77,3036700.0],["2021-11-10",278.95,283.88,271.713,274.6,3506900.0],["2021-11-11",275.82,277.99,271.34,271.79,2282800.0],["2021-11-12",272.64,275.79,268.58,275.38,2000500.0],["2021-11-15",276.03,279.3,271.02,274.79,2287600.0],["2021-11-16",274.55,276.47,269.285,276.46,2963300.0],["2021-11-17",264.15,264.198,243.16,245.11,12946600.0],["2021-11-18",239.38,245.3,234.85,235.85,5798400.0],["2021-11-19",240.59,243.66,233.86,234.1,4513900.0],["2021-11-22",233.56,238.27,223.85,230.98,5658800.0],["2021-11-23",231.81,233.38,223.33,226.06,3402200.0],["2021-11-24",225.68,232.67,222.32,231.45,4213900.0],["2021-11-26",236.6,237.0,228.42,235.16,2637200.0],["2021-11-29",232.77,235.65,225.0,231.28,3009300.0],["2021-11-30",233.93,235.92,223.29,227.61,3291000.0],["2021-12-01",229.807,230.691,207.15,207.75,4376400.0],["2021-12-02",206.73,213.8,204.23,210.26,3385900.0],["2021-12-03",210.533,210.533,199.14,205.55,4164800.0],["2021-12-06",201.39,210.33,196.94,210.16,3867300.0],["2021-12-07",213.28,220.54,213.16,216.6,4242800.0],["2021-12-08",235.955,260.99,233.6,256.08,24838500.0],["2021-12-09",257.005,266.05,234.59,235.09,16339100.0],["2021-12-10",240.0,245.45,226.34,229.25,6189800.0],["2021-12-13",228.29,228.792,214.11,221.92,5540100.0],["2021-12-14",213.68,223.79,211.195,221.55,3433100.0],["2021-12-15",215.65,217.85,190.23,203.94,20474800.0],["2021-12-16",210.367,220.7,209.5,219.01,12324600.0],["2021-12-17",216.84,237.18,208.07,236.46,9604400.0],["2021-12-20",232.256,238.75,226.658,228.06,5128100.0],["2021-12-21",230.97,232.9,222.33,231.77,3744600.0],["2021-12-22",231.74,234.93,223.0,226.7,3977300.0],["2021-12-23",226.95,234.32,222.06,233.52,2983300.0],["2021-12-27",233.616,234.4,226.69,227.93,3166300.0],["2021-12-28",227.13,241.0,227.0,231.32,5773700.0],["2021-12-29",229.3,230.0,223.21,224.8,3342900.0],["2021-12-30",225.0,238.5,224.93,236.2,4739100.0],["2021-12-31",236.2,241.456,227.51,228.2,4570400.0],["2022-01-03",230.63,238.355,224.87,233.19,4095600.0],["2022-01-04",233.5,234.26,215.58,222.83,4064500.0],["2022-01-05",213.33,216.24,195.92,196.71,7863000.0],["2022-01-06",198.824,203.58,190.0,193.83,5571500.0],["2022-01-07",189.46,189.46,178.61,180.41,9217000.0],["2022-01-10",177.04,183.72,173.56,182.96,5849800.0],["2022-01-11",180.646,189.09,179.45,185.7,3779300.0],["2022-01-12",188.27,190.5,176.7,177.44,5235700.0],["2022-01-13",178.56,179.71,167.821,168.3,6312100.0],["2022-01-14",166.273,170.4,159.76,167.48,6402200.0],["2022-01-18",166.2,172.25,162.0,166.83,5141800.0],["2022-01-19",166.727,172.72,162.31,166.49,4133500.0],["2022-01-20",170.3,179.68,167.03,167.36,7804000.0],["2022-01-21",160.0,163.5,151.53,152.13,8167300.0],["2022-01-24",148.45,157.52,139.469,157.32,9857000.0],["2022-01-25",153.5,158.14,147.84,152.19,4495700.0],["2022-01-26",156.957,160.2,146.263,147.72,6742500.0],["2022-01-27",151.83,156.41,146.96,147.82,4861900.0],["2022-01-28",148.09,152.26,142.033,151.23,4316900.0],["2022-01-31",153.48,164.31,153.11,164.05,4636500.0],["2022-02-01",168.747,168.747,160.13,166.26,3902400.0],["2022-02-02",166.96,166.97,155.64,156.9,3229000.0],["2022-02-03",152.1,155.6,145.18,145.28,4514200.0],["2022-02-04",147.741,161.21,146.961,158.73,5573400.0],["2022-02-07",157.57,163.21,154.52,155.77,3369200.0],["2022-02-08",154.2,157.6,152.5,155.86,2876600.0],["2022-02-09",158.24,165.5,157.45,164.96,3966700.0],["2022-02-10",166.32,177.96,163.31,165.65,7814700.0],["2022-02-11",165.0,171.7,161.66,163.94,5120300.0],["2022-02-14",164.462,167.54,158.802,159.02,3896600.0],["2022-02-15",162.65,168.595,156.69,168.15,3678000.0],["2022-02-16",164.0,165.84,158.8,161.45,3710200.0],["2022-02-17",159.29,161.56,143.0,144.71,18598700.0],["2022-02-18",106.11,116.0,102.6,112.46,66585200.0],["2022-02-22",113.11,128.16,112.01,121.97,47017400.0],["2022-02-23",122.0,122.89,117.781,118.35,14294200.0],["2022-02-24",112.66,135.9,112.49,135.1,16948300.0],["2022-02-25",134.74,139.815,131.3,139.61,8167500.0],["2022-02-28",138.225,141.93,136.5,139.53,9000800.0],["2022-03-01",139.03,141.5,135.19,136.62,5700800.0],["2022-03-02",137.1,137.22,125.66,132.65,7599800.0],["2022-03-03",131.12,135.88,126.638,127.85,4403300.0],["2022-03-04",127.5,129.67,120.281,121.5,5264100.0],["2022-03-07",123.49,125.28,112.16,112.45,5615600.0],["2022-03-08",111.7,117.79,104.63,113.46,6965900.0],["2022-03-09",116.57,120.42,115.68,117.55,4568700.0],["2022-03-10",116.92,116.92,107.52,110.85,5586800.0],["2022-03-11",112.7,112.87,103.67,103.85,5297700.0],["2022-03-14",102.31,105.84,99.24,100.69,4783800.0],["2022-03-15",100.01,104.44,97.91,101.83,7157300.0],["2022-03-16",104.5,115.05,103.94,114.91,7994800.0],["2022-03-17",112.69,119.96,111.41,119.88,5000200.0],["2022-03-18",119.0,126.28,117.5,124.85,5484800.0],["2022-03-21",123.8,124.69,117.62,120.51,3783500.0],["2022-03-22",119.57,127.73,118.28,125.54,4447300.0],["2022-03-23",124.25,130.9,122.5,125.34,4031500.0],["2022-03-24",126.02,127.415,121.0,127.33,4062700.0],["2022-03-25",126.91,127.04,118.73,123.75,5010200.0],["2022-03-28",124.7,129.85,122.44,128.36,4269600.0],["2022-03-29",131.09,139.58,129.25,137.56,5956700.0],["2022-03-30",135.16,136.687,128.2,129.95,5802800.0],["2022-03-31",131.77,131.98,125.14,125.27,3915600.0],["2022-04-01",126.5,128.53,122.92,125.56,4020800.0],["2022-04-04",128.98,135.99,128.22,134.59,7547500.0],["2022-04-05",133.35,134.1,125.43,127.37,5036500.0],["2022-04-06",124.5,125.37,115.0,119.33,6371000.0],["2022-04-07",119.49,121.98,112.59,117.17,4617100.0],["2022-04-08",116.23,118.65,113.5,114.74,3774800.0],["2022-04-11",112.71,117.43,109.82,115.45,3953700.0],["2022-04-12",117.23,120.24,113.56,113.58,3709100.0],["2022-04-13",113.275,117.61,111.67,116.48,2881600.0],["2022-04-14",116.55,116.55,111.2,111.36,2744900.0],["2022-04-18",110.7,111.18,105.57,107.91,3562500.0],["2022-04-19",109.5,118.29,108.484,116.78,6657800.0],["2022-04-20",108.2,114.0,106.37,109.57,9896700.0],["2022-04-21",110.4,112.12,98.421,99.55,7198400.0],["2022-04-22",100.89,103.25,95.23,97.09,5627600.0],["2022-04-25",96.35,101.9,95.68,101.41,5868700.0],["2022-04-26",99.06,99.555,91.26,91.76,6897600.0],["2022-04-27",87.93,91.48,84.29,84.76,8733600.0],["2022-04-28",86.1,92.29,83.72,91.63,13081100.0],["2022-04-29",96.84,101.29,92.71,92.9,17813700.0],["2022-05-02",92.67,103.25,90.36,103.13,12622300.0],["2022-05-03",102.0,106.74,100.43,103.95,10537700.0],["2022-05-04",103.9,110.56,98.22,110.01,8472300.0],["2022-05-05",108.18,108.81,100.57,102.45,5764200.0],["2022-05-06",102.04,102.1,93.32,96.83,6877100.0],["2022-05-09",94.37,96.91,86.175,87.77,7669700.0],["2022-05-10",90.545,92.51,78.09,83.87,9081000.0],["2022-05-11",82.72,86.39,78.0,78.72,6955100.0],["2022-05-12",78.46,90.95,75.12,87.5,10725200.0],["2022-05-13",89.77,98.5,89.77,97.84,8909800.0],["2022-05-16",96.85,101.55,93.06,93.26,5848500.0],["2022-05-17",97.0,98.02,91.26,97.66,4986100.0],["2022-05-18",95.92,100.58,94.064,94.84,5511400.0],["2022-05-19",94.75,99.11,92.2,96.87,4788000.0],["2022-05-20",98.99,99.47,89.71,94.2,5131700.0],["2022-05-23",95.35,95.35,87.87,91.77,5083300.0],["2022-05-24",85.33,85.5,75.03,79.16,14688300.0],["2022-05-25",79.98,85.37,79.9,84.79,6002000.0],["2022-05-26",83.94,89.06,82.71,88.54,4914800.0],["2022-05-27",92.095,96.765,90.93,96.47,7533500.0],["2022-05-31",95.36,97.65,92.55,94.9,4933700.0],["2022-06-01",95.03,97.68,89.72,90.77,4740900.0],["2022-06-02",90.61,98.24,89.82,95.85,5315800.0],["2022-06-03",92.55,93.72,86.78,87.28,6503800.0],["2022-06-06",88.37,90.72,86.912,89.53,5241700.0],["2022-06-07",87.91,93.59,85.91,93.42,4416600.0],["2022-06-08",97.89,105.85,96.36,101.88,27746000.0],["2022-06-09",100.34,100.74,92.28,92.37,9817200.0],["2022-06-10",88.78,92.15,82.62,82.71,8734300.0],["2022-06-13",78.74,80.269,72.83,73.25,7528400.0],["2022-06-14",76.5,77.8,72.63,74.29,7285000.0],["2022-06-15",74.3,84.8,74.3,83.0,14197200.0],["2022-06-16",79.22,81.94,77.23,78.58,8109800.0],["2022-06-17",80.93,82.88,77.52,82.42,10714700.0],["2022-06-21",84.32,90.21,84.27,89.08,8400900.0],["2022-06-22",86.502,95.07,86.502,91.19,10761000.0],["2022-06-23",91.905,97.0,88.87,96.03,8268400.0],["2022-06-24",96.5,100.59,95.65,98.77,9606800.0],["2022-06-27",100.0,101.415,91.83,94.75,7535800.0],["2022-06-28",93.6,96.49,88.35,89.09,5555100.0],["2022-06-29",88.7,89.09,85.05,87.11,5545700.0],["2022-06-30",86.26,86.58,80.63,82.14,6714100.0],["2022-07-01",82.54,86.49,82.141,83.91,6160300.0],["2022-07-05",82.3,92.13,79.67,92.06,9151700.0],["2022-07-06",91.703,92.92,87.1,88.53,6310000.0],["2022-07-07",87.86,93.58,87.52,93.49,4935500.0],["2022-07-08",90.63,97.7,90.15,94.41,7754600.0],["2022-07-11",93.21,93.33,85.43,85.86,6320500.0],["2022-07-12",87.19,90.24,85.061,87.56,6187100.0],["2022-07-13",84.85,89.87,84.04,87.02,5656900.0],["2022-07-14",86.4,87.0,81.65,82.34,6370700.0],["2022-07-15",83.4,86.7,81.76,85.77,5614300.0],["2022-07-18",88.23,92.25,87.35,88.22,7723100.0],["2022-07-19",90.05,90.39,83.07,89.87,9195100.0],["2022-07-20",90.97,97.9,90.31,96.08,10095700.0],["2022-07-21",95.01,97.93,94.5,97.53,6454000.0],["2022-07-22",94.96,96.38,85.93,88.84,11309600.0],["2022-07-25",88.32,89.82,85.9,86.71,5209400.0],["2022-07-26",82.0,82.01,77.82,79.87,10666400.0],["2022-07-27",82.95,88.035,81.72,86.92,7977000.0],["2022-07-28",85.66,88.49,83.81,85.17,14719800.0],["2022-07-29",66.1,66.46,62.0,65.52,46099700.0],["2022-08-01",64.82,72.84,64.0,71.69,26508600.0],["2022-08-02",70.205,78.29,70.1,75.71,22348900.0],["2022-08-03",75.39,80.54,73.84,79.0,15706800.0],["2022-08-04",78.87,85.06,78.7,81.28,13257100.0],["2022-08-05",79.63,83.59,78.32,82.26,10196900.0],["2022-08-08",80.0,86.49,79.11,83.6,12852200.0],["2022-08-09",81.64,82.755,76.58,78.1,9903800.0],["2022-08-10",80.2,81.645,76.93,81.08,12093400.0],["2022-08-11",82.21,89.54,80.56,80.65,15853300.0],["2022-08-12",82.676,84.583,79.91,83.81,11120300.0],["2022-08-15",83.44,85.58,82.51,84.38,9070800.0],["2022-08-16",83.55,86.35,80.432,84.12,9902200.0],["2022-08-17",82.37,82.912,78.13,78.42,10912100.0],["2022-08-18",78.37,79.05,76.66,77.91,8965300.0],["2022-08-19",76.37,77.145,73.52,74.15,8318000.0],["2022-08-22",72.4,73.25,70.39,70.99,6817400.0],["2022-08-23",71.15,72.14,68.18,68.85,8370300.0],["2022-08-24",69.02,70.919,68.71,69.01,6765200.0],["2022-08-25",69.9,73.47,69.2,73.43,7353200.0],["2022-08-26",73.29,74.31,68.21,68.32,8022400.0],["2022-08-29",67.425,69.93,66.75,67.01,5510300.0],["2022-08-30",68.57,69.75,66.36,67.01,6501400.0],["2022-08-31",68.8,72.67,67.6,68.0,9306100.0],["2022-09-01",67.03,68.36,64.27,68.3,8760500.0],["2022-09-02",69.0,69.06,65.1,65.99,8114000.0],["2022-09-06",65.9,65.945,62.15,63.73,8643700.0],["2022-09-07",63.53,65.66,62.58,65.54,7654500.0],["2022-09-08",65.01,69.33,63.86,69.27,8519500.0],["2022-09-09",70.15,71.99,70.1,71.55,6968200.0],["2022-09-12",72.0,73.48,71.011,72.01,6435900.0],["2022-09-13",68.8,69.09,66.88,68.05,7721600.0],["2022-09-14",68.01,68.97,66.1,68.35,7294900.0],["2022-09-15",67.58,74.98,67.35,73.81,18253100.0],["2022-09-16",72.06,73.48,70.7,71.35,10274000.0],["2022-09-19",71.44,73.25,70.16,73.02,7100900.0],["2022-09-20",71.68,73.78,68.29,68.4,8448600.0],["2022-09-21",68.58,69.79,65.53,65.625,8653500.0],["2022-09-22",65.44,66.25,60.74,60.89,8705200.0],["2022-09-23",60.19,62.62,58.6,59.88,10192500.0],["2022-09-26",59.88,62.17,58.17,58.18,7166100.0],["2022-09-27",59.95,60.85,57.75,58.89,8125200.0],["2022-09-28",59.47,61.53,59.02,61.11,7723900.0],["2022-09-29",59.54,60.0,55.17,56.78,10520500.0],["2022-09-30",56.57,59.16,55.95,56.4,7878400.0],["2022-10-03",57.07,59.88,55.683,59.56,9122900.0],["2022-10-04",61.05,63.3,61.0,62.4,7398700.0],["2022-10-05",60.63,60.925,57.65,59.7,8719900.0],["2022-10-06",60.3,62.43,58.65,59.39,7885900.0],["2022-10-07",57.8,57.967,54.8,55.08,8564000.0],["2022-10-10",54.92,55.42,53.045,53.61,6114900.0],["2022-10-11",53.07,53.35,50.762,51.7,7799100.0],["2022-10-12",51.88,53.14,49.695,53.06,11037700.0],["2022-10-13",50.32,52.85,48.535,51.94,11481500.0],["2022-10-14",53.05,53.92,49.08,49.28,8361300.0],["2022-10-17",51.48,53.6,50.69,52.56,9558900.0],["2022-10-18",54.74,55.24,52.03,53.23,9162300.0],["2022-10-19",53.8,54.266,50.88,51.1,10475100.0],["2022-10-20",50.85,53.57,50.72,51.88,7518300.0],["2022-10-21",50.46,50.66,48.45,50.15,10201700.0],["2022-10-24",49.61,51.29,47.27,50.62,9483200.0],["2022-10-25",51.0,55.45,50.88,55.34,7748700.0],["2022-10-26",53.95,56.32,52.56,52.6,8036400.0],["2022-10-27",52.91,53.579,51.42,52.27,4992500.0],["2022-10-28",51.75,54.675,51.32,54.55,6374500.0],["2022-10-31",56.01,57.25,53.84,55.54,7712700.0],["2022-11-01",57.71,59.12,56.11,56.79,6446200.0],["2022-11-02",56.28,58.29,54.14,54.32,15329500.0],["2022-11-03",44.745,53.81,44.5,51.84,55794400.0],["2022-11-04",53.4,53.6,47.44,49.59,17195000.0],["2022-11-07",50.32,50.9,48.27,50.37,7057900.0],["2022-11-08",50.51,52.89,49.34,51.14,8123300.0],["2022-11-09",50.34,50.5,47.31,48.11,6692600.0],["2022-11-10",52.04,55.57,50.86,55.51,9929300.0],["2022-11-11",53.29,61.94,52.91,61.3,12304500.0],["2022-11-14",60.41,61.35,58.4,58.53,7430100.0],["2022-11-15",61.27,61.99,58.08,59.07,6846300.0],["2022-11-16",58.08,58.28,55.47,56.88,5636800.0],["2022-11-17",55.02,57.08,54.37,56.41,5043200.0],["2022-11-18",57.76,57.793,54.92,55.65,3961500.0],["2022-11-21",55.08,55.285,52.69,53.66,4533300.0],["2022-11-22",53.27,54.47,52.426,54.36,3575200.0],["2022-11-23",54.85,57.04,54.31,56.51,4273500.0],["2022-11-25",56.11,56.42,55.17,56.08,1701700.0],["2022-11-28",55.4,56.35,53.31,53.91,4283800.0],["2022-11-29",51.405,55.45,51.126,54.18,14283000.0],["2022-11-30",54.56,59.47,53.67,59.37,10260800.0],["2022-12-01",59.16,60.5,57.82,59.78,5750800.0],["2022-12-02",58.21,60.99,57.9,60.73,5065200.0],["2022-12-05",60.52,61.335,55.77,56.42,5710400.0],["2022-12-06",56.37,56.37,51.02,51.2,6695600.0],["2022-12-07",50.77,52.18,49.65,51.22,6130400.0],["2022-12-08",51.87,53.39,50.405,50.91,6330800.0],["2022-12-09",50.96,53.74,50.3,51.74,6226100.0],["2022-12-12",51.43,51.85,49.56,51.54,6376800.0],["2022-12-13",54.77,58.68,52.17,52.53,10181100.0],["2022-12-14",51.8,52.66,50.25,50.5,6093800.0],["2022-12-15",48.96,49.63,46.36,46.58,7390200.0],["2022-12-16",46.38,47.09,44.97,45.85,6484200.0],["2022-12-19",45.55,46.03,43.47,44.5,6382200.0],["2022-12-20",43.77,44.9,42.35,43.0,7314500.0],["2022-12-21",43.4,44.039,42.42,42.95,5117100.0],["2022-12-22",42.4,42.5,40.88,42.36,5116600.0],["2022-12-23",41.98,42.39,40.83,41.35,4334900.0],["2022-12-27",40.905,40.97,38.71,39.23,6119100.0],["2022-12-28",39.17,39.89,38.26,38.8,4864500.0],["2022-12-29",39.72,41.68,39.45,40.56,6089000.0],["2022-12-30",39.58,40.74,39.05,40.7,5135000.0],["2023-01-03",41.68,42.37,39.0,40.56,6203000.0],["2023-01-04",41.43,43.28,39.842,42.35,8410300.0],["2023-01-05",43.59,44.16,40.93,42.76,9568500.0],["2023-01-06",42.49,44.46,41.3,43.6,7298600.0],["2023-01-09",44.62,46.49,44.15,45.19,6636200.0],["2023-01-10",44.93,47.32,44.8,47.12,4810200.0],["2023-01-11",47.52,49.0,46.945,48.97,5238400.0],["2023-01-12",48.1,49.405,46.31,49.15,8252700.0],["2023-01-13",48.53,50.84,48.13,50.82,6694900.0],["2023-01-17",50.11,51.22,49.11,51.03,4814400.0],["2023-01-18",51.93,52.36,49.86,50.24,4502000.0],["2023-01-19",49.1,50.385,48.77,49.94,4063200.0],["2023-01-20",50.94,52.59,50.75,52.39,6857500.0],["2023-01-23",52.73,55.39,52.04,54.64,6557500.0],["2023-01-24",53.91,54.79,52.48,52.61,4855200.0],["2023-01-25",50.36,53.3,49.46,52.15,12213400.0],["2023-01-26",55.28,55.62,51.45,52.58,8305200.0],["2023-01-27",52.245,56.77,51.95,56.04,8294000.0],["2023-01-30",54.81,55.971,53.72,54.0,6754500.0],["2023-01-31",54.65,58.36,54.4,57.5,11255000.0],["2023-02-01",57.75,60.68,56.34,60.05,9855900.0],["2023-02-02",62.66,66.86,62.66,65.47,10858100.0],["2023-02-03",62.412,66.22,62.27,62.84,5947700.0],["2023-02-06",61.37,63.32,60.82,62.21,4063500.0],["2023-02-07",61.95,63.42,59.93,62.5,4809600.0],["2023-02-08",61.25,62.16,58.71,59.1,5195400.0],["2023-02-09",60.59,61.077,54.89,54.99,6597300.0],["2023-02-10",54.3,57.6,54.02,54.9,6922600.0],["2023-02-13",54.88,56.3,53.6,55.36,4020500.0],["2023-02-14",54.4,56.96,53.63,56.64,5202100.0],["2023-02-15",58.56,63.751,58.55,63.49,17825600.0],["2023-02-16",69.12,76.62,68.11,70.57,43471700.0],["2023-02-17",73.01,73.48,68.42,71.56,19891100.0],["2023-02-21",69.34,70.95,64.76,65.63,11302200.0],["2023-02-22",66.1,69.53,65.07,68.84,10008200.0],["2023-02-23",69.65,69.9,64.67,66.79,8009100.0],["2023-02-24",64.21,65.17,62.05,62.65,8071100.0],["2023-02-27",63.3,63.4,60.11,62.35,9144300.0],["2023-02-28",62.5,65.87,61.76,64.69,9219700.0],["2023-03-01",63.83,64.85,62.35,63.64,5588200.0],["2023-03-02",61.9,64.18,61.14,64.03,5616700.0],["2023-03-03",64.34,66.12,63.551,65.62,5544000.0],["2023-03-06",66.31,67.89,63.55,63.64,7150100.0],["2023-03-07",63.66,65.09,62.37,62.4,5395700.0],["2023-03-08",62.24,63.39,59.8,63.24,6676800.0],["2023-03-09",64.25,66.42,60.26,60.52,8541200.0],["2023-03-10",60.14,61.83,58.16,59.99,8647400.0],["2023-03-13",57.81,61.05,54.5,59.54,13179200.0],["2023-03-14",61.775,62.98,60.71,61.71,6349600.0],["2023-03-15",60.57,62.67,59.3,62.34,6474300.0],["2023-03-16",62.61,65.38,61.37,65.18,6358900.0],["2023-03-17",65.2,65.48,62.56,64.24,7714500.0],["2023-03-20",63.85,64.0,60.488,61.82,7906800.0],["2023-03-21",62.42,66.17,61.95,65.91,6536400.0],["2023-03-22",66.19,66.79,62.85,62.94,6378200.0],["2023-03-23",63.36,66.671,61.655,63.2,7411700.0],["2023-03-24",62.333,63.44,59.68,60.0,8080500.0],["2023-03-27",62.56,65.88,61.58,62.82,19271500.0],["2023-03-28",62.55,63.31,60.4,60.6,6931700.0],["2023-03-29",61.85,64.05,61.1,63.91,8241100.0],["2023-03-30",65.88,66.97,60.26,61.62,18822200.0],["2023-03-31",61.88,65.94,60.72,65.82,14688300.0],["2023-04-03",64.93,65.75,62.618,65.71,8476100.0],["2023-04-04",66.4,68.35,64.742,66.12,11526000.0],["2023-04-05",65.1,65.39,61.12,61.27,9049600.0],["2023-04-06",60.95,64.17,59.46,64.08,9170100.0],["2023-04-10",63.04,64.45,61.79,64.32,7988400.0],["2023-04-11",64.32,64.98,62.64,63.97,5914800.0],["2023-04-12",65.47,65.47,60.42,60.47,9041800.0],["2023-04-13",61.1,64.12,61.1,63.32,9412100.0],["2023-04-14",63.13,63.46,60.94,61.72,6017300.0],["2023-04-17",61.52,64.53,61.07,64.47,7952500.0],["2023-04-18",64.73,65.1,63.18,64.84,6085100.0],["2023-04-19",63.5,63.64,61.585,61.74,6907000.0],["2023-04-20",61.0,61.559,58.85,58.92,8540100.0],["2023-04-21",59.0,60.65,57.72,58.05,9124700.0],["2023-04-24",58.25,60.15,57.46,59.06,8070000.0],["2023-04-25",59.21,60.42,57.32,57.72,7424900.0],["2023-04-26",58.66,59.6,56.273,56.56,12005600.0],["2023-04-27",54.82,58.84,53.83,57.01,15582400.0],["2023-04-28",56.63,57.04,54.8,56.21,8415000.0],["2023-05-01",56.48,57.38,55.51,56.68,5579400.0],["2023-05-02",56.3,56.46,54.98,55.35,6164900.0],["2023-05-03",55.33,56.2,53.47,53.51,6965700.0],["2023-05-04",53.07,53.595,52.11,52.79,4869500.0],["2023-05-05",53.7,55.34,52.97,54.97,4771600.0],["2023-05-08",54.96,56.3,54.02,55.71,4447300.0],["2023-05-09",55.119,55.851,54.42,55.42,3523800.0],["2023-05-10",56.86,57.71,55.38,55.93,4672000.0],["2023-05-11",56.3,57.07,54.68,56.85,5217800.0],["2023-05-12",57.0,57.0,52.92,53.73,7604800.0],["2023-05-15",53.71,54.85,52.94,54.02,4724200.0],["2023-05-16",53.44,53.59,52.1,52.23,5157900.0],["2023-05-17",52.19,53.62,51.62,52.56,4440200.0],["2023-05-18",52.7,54.6,51.75,53.81,5637800.0],["2023-05-19",53.41,54.0,52.53,52.61,4505200.0],["2023-05-22",52.53,56.65,52.3,56.62,6564200.0],["2023-05-23",56.26,58.66,55.68,55.88,6992200.0],["2023-05-24",55.34,58.34,55.12,58.18,7028300.0],["2023-05-25",58.73,58.93,54.44,54.58,5792500.0],["2023-05-26",54.36,56.448,53.938,56.05,3875000.0],["2023-05-30",57.49,59.17,56.42,57.73,4142100.0],["2023-05-31",57.01,58.31,56.3,58.2,4344700.0],["2023-06-01",58.17,59.269,56.48,58.55,3971400.0],["2023-06-02",60.0,60.95,58.85,60.14,5143200.0],["2023-06-05",59.44,61.67,59.4,60.92,5053400.0],["2023-06-06",60.13,63.61,60.02,62.98,6137700.0],["2023-06-07",65.18,72.522,64.75,68.03,23389400.0],["2023-06-08",68.78,70.97,68.0,69.1,10985200.0],["2023-06-09",70.725,74.909,69.2,69.48,12511700.0],["2023-06-12",69.86,72.23,69.28,71.7,5987500.0],["2023-06-13",72.92,73.96,71.03,73.59,6815400.0],["2023-06-14",73.47,75.45,72.06,73.37,7813500.0],["2023-06-15",72.3,72.84,70.45,71.75,6649900.0],["2023-06-16",72.48,72.926,69.45,70.69,5794400.0],["2023-06-20",70.17,70.77,67.7,67.96,5747900.0],["2023-06-21",67.89,68.4,64.29,64.52,6059100.0],["2023-06-22",64.3,64.87,62.849,63.17,4907100.0],["2023-06-23",62.4,63.43,60.61,62.57,7462300.0],["2023-06-26",62.48,64.195,61.53,62.94,4676300.0],["2023-06-27",63.3,64.33,62.23,63.51,4368300.0],["2023-06-28",63.4,65.24,62.51,65.22,4376800.0],["2023-06-29",64.52,65.47,62.66,63.0,5538700.0],["2023-06-30",64.48,65.81,63.22,63.96,6248800.0],["2023-07-03",64.2,67.86,64.2,65.34,4971800.0],["2023-07-05",65.03,65.925,63.75,65.07,4848500.0],["2023-07-06",63.81,63.97,60.55,61.6,5995700.0],["2023-07-07",61.85,64.49,61.85,62.83,5379400.0],["2023-07-10",63.03,67.93,62.49,67.87,8227300.0],["2023-07-11",69.22,77.36,68.3,75.43,19693100.0],["2023-07-12",78.03,79.39,75.67,76.32,11709200.0],["2023-07-13",77.36,77.5,75.16,76.41,6031500.0],["2023-07-14",76.72,78.86,73.52,74.02,7188200.0],["2023-07-17",74.27,76.55,72.86,75.84,6039800.0],["2023-07-18",75.45,77.19,74.95,75.65,5569200.0],["2023-07-19",76.66,79.185,75.02,77.3,7467000.0],["2023-07-20",75.35,75.76,72.67,73.59,7490100.0],["2023-07-21",74.53,75.5,73.36,73.5,7194700.0],["2023-07-24",73.61,74.203,71.61,71.86,4153800.0],["2023-07-25",71.99,72.64,70.38,70.4,4927200.0],["2023-07-26",70.3,72.99,70.0,71.47,5801900.0],["2023-07-27",73.53,73.8,67.7,68.19,14177700.0],["2023-07-28",74.979,89.71,74.88,89.61,61301800.0],["2023-07-31",91.7,96.95,90.99,96.27,36249500.0],["2023-08-01",95.51,98.44,93.79,97.49,17923400.0],["2023-08-02",95.18,96.35,90.41,91.25,12217200.0],["2023-08-03",88.89,91.25,87.9,88.47,9213100.0],["2023-08-04",88.59,89.15,85.81,86.35,7831800.0],["2023-08-07",86.9,88.56,85.28,88.4,6591800.0],["2023-08-08",86.5,87.2,84.41,86.54,6004100.0],["2023-08-09",87.12,87.47,81.5,81.64,6802400.0],["2023-08-10",82.67,83.5,78.8,78.83,7163300.0],["2023-08-11",78.28,80.25,77.906,79.26,5076900.0],["2023-08-14",78.35,82.29,78.28,82.26,5496900.0],["2023-08-15",81.5,84.44,80.23,82.69,7246600.0],["2023-08-16",82.02,82.35,78.66,80.61,7040400.0],["2023-08-17",80.83,81.1,77.13,77.23,6443000.0],["2023-08-18",76.0,80.82,75.65,79.3,7288200.0],["2023-08-21",79.1,79.987,77.35,78.19,4347400.0],["2023-08-22",78.7,79.48,76.3,78.66,3706900.0],["2023-08-23",78.52,80.86,77.81,80.27,4393800.0],["2023-08-24",80.38,80.998,75.12,76.15,6365200.0],["2023-08-25",75.82,77.9,75.42,76.95,3236900.0],["2023-08-28",77.67,77.82,76.05,76.73,2777300.0],["2023-08-29",76.73,80.31,76.18,80.25,4602100.0],["2023-08-30",80.0,81.19,78.64,81.02,4484200.0],["2023-08-31",81.35,82.47,80.1,81.2,4459100.0],["2023-09-01",81.83,82.57,77.8,81.72,7170700.0],["2023-09-05",80.58,84.16,80.52,83.73,6551100.0],["2023-09-06",92.89,95.84,83.59,86.19,31718700.0],["2023-09-07",84.63,86.96,83.04,83.62,10411000.0],["2023-09-08",83.28,86.45,82.1,83.47,8513700.0],["2023-09-11",84.58,88.42,83.6,84.25,8180800.0],["2023-09-12",83.66,85.768,81.23,81.3,7552800.0],["2023-09-13",81.28,81.7,78.22,78.44,5896700.0],["2023-09-14",79.14,79.33,77.45,77.8,5151500.0],["2023-09-15",77.7,78.21,75.68,76.26,4941100.0],["2023-09-18",75.88,76.02,74.27,74.39,4815700.0],["2023-09-19",74.09,74.651,71.96,73.81,6017000.0],["2023-09-20",74.35,74.905,71.46,71.49,4165800.0],["2023-09-21",70.01,73.33,70.0,71.63,7975600.0],["2023-09-22",73.0,73.2,69.17,69.27,5881500.0],["2023-09-25",68.86,71.5,68.16,68.55,4967100.0],["2023-09-26",68.31,69.208,67.65,67.87,4249300.0],["2023-09-27",68.23,69.3,67.01,67.64,3868500.0],["2023-09-28",68.15,68.77,66.66,68.08,4473900.0],["2023-09-29",69.62,70.93,68.484,70.59,6355800.0],["2023-10-02",70.21,71.99,69.15,70.5,4179100.0],["2023-10-03",69.5,71.271,68.2,68.65,4571300.0],["2023-10-04",68.84,70.45,67.7,70.17,4608900.0],["2023-10-05",69.51,70.54,67.78,70.04,4836600.0],["2023-10-06",68.26,72.14,68.22,71.83,4698600.0],["2023-10-09",70.69,72.04,69.341,71.72,3386000.0],["2023-10-10",72.0,75.45,72.0,72.93,4817200.0],["2023-10-11",72.98,73.89,71.21,71.36,4158100.0],["2023-10-12",71.38,71.46,67.61,67.77,5520800.0],["2023-10-13",67.33,67.99,65.33,66.07,4774800.0],["2023-10-16",66.34,67.92,65.254,67.15,4419400.0],["2023-10-17",66.09,68.89,66.05,68.43,4106700.0],["2023-10-18",66.6,66.8,62.02,62.1,10581600.0],["2023-10-19",64.05,64.8,62.12,62.48,6142700.0],["2023-10-20",62.4,62.63,59.66,59.8,5242400.0],["2023-10-23",59.58,62.035,58.9,61.18,6281200.0],["2023-10-24",61.67,63.07,60.62,61.42,5607700.0],["2023-10-25",62.75,64.24,58.155,58.5,6670900.0],["2023-10-26",58.25,58.655,55.68,56.41,6329900.0],["2023-10-27",56.88,57.46,56.009,56.35,3997200.0],["2023-10-30",56.88,57.25,55.02,56.35,4378200.0],["2023-10-31",57.27,59.69,56.46,59.57,7088200.0],["2023-11-01",59.14,59.89,57.32,59.7,12571200.0],["2023-11-02",70.86,79.12,69.18,78.05,40334800.0],["2023-11-03",79.45,86.09,79.34,84.75,28115200.0],["2023-11-06",84.22,85.43,80.92,83.3,13716600.0],["2023-11-07",83.99,85.381,82.43,83.43,8421000.0],["2023-11-08",83.44,83.5,80.67,82.84,6477000.0],["2023-11-09",83.95,86.4,81.17,81.58,7504700.0],["2023-11-10",80.54,82.84,79.33,81.31,6839900.0],["2023-11-13",80.74,84.507,79.5,83.97,7326400.0],["2023-11-14",87.6,88.78,86.82,88.1,6963400.0],["2023-11-15",88.59,93.2,87.59,91.1,8351100.0],["2023-11-16",90.14,90.3,87.91,89.5,4731000.0],["2023-11-17",89.13,93.0,88.08,92.97,6481300.0],["2023-11-20",92.9,96.48,92.69,94.99,5939200.0],["2023-11-21",93.76,94.32,91.96,93.6,4615800.0],["2023-11-22",94.3,95.61,92.55,94.78,3930800.0],["2023-11-24",94.78,96.0,93.87,94.93,2380600.0],["2023-11-27",95.95,103.57,95.8,102.98,16319100.0],["2023-11-28",102.44,107.06,102.23,106.87,12162800.0],["2023-11-29",107.67,108.398,105.65,106.75,7047900.0],["2023-11-30",107.67,107.81,102.35,104.2,7669700.0],["2023-12-01",103.59,105.55,102.71,103.54,6262600.0],["2023-12-04",101.8,106.65,101.47,104.48,5267100.0],["2023-12-05",103.35,105.69,102.63,105.19,3917900.0],["2023-12-06",106.66,106.73,102.07,102.36,4281700.0],["2023-12-07",102.5,103.71,100.58,100.68,3877000.0],["2023-12-08",101.0,104.16,100.12,103.36,4001200.0],["2023-12-11",103.36,103.81,101.53,102.97,3249200.0],["2023-12-12",103.34,103.6,100.03,100.98,3589900.0],["2023-12-13",100.88,102.914,96.29,101.68,7002000.0],["2023-12-14",103.98,108.84,100.95,102.88,7486700.0],["2023-12-15",100.0,100.18,95.535,95.93,9173700.0],["2023-12-18",93.3,96.276,93.19,93.49,6680000.0],["2023-12-19",94.3,96.4,93.77,94.42,4833300.0],["2023-12-20",93.72,93.98,88.712,89.11,7732200.0],["2023-12-21",90.73,92.08,89.516,92.04,5068500.0],["2023-12-22",92.9,95.37,90.05,91.34,8522600.0],["2023-12-26",91.65,95.396,91.17,94.9,5771700.0],["2023-12-27",95.2,96.07,92.64,94.23,5462800.0],["2023-12-28",93.63,95.1,93.11,94.1,3780100.0],["2023-12-29",93.65,94.0,91.09,91.66,4057300.0],["2024-01-02",90.55,90.67,88.12,89.0,4729900.0],["2024-01-03",87.61,88.39,85.87,86.61,4499000.0],["2024-01-04",86.79,89.79,85.71,87.91,5167400.0],["2024-01-05",87.0,91.02,86.69,89.29,5178500.0],["2024-01-08",89.86,94.9,89.86,93.95,7044700.0],["2024-01-09",92.38,93.45,90.355,91.6,4711900.0],["2024-01-10",91.59,91.64,88.4,89.69,5716900.0],["2024-01-11",89.26,90.0,85.57,86.65,6816500.0],["2024-01-12",86.44,87.35,85.25,86.05,4720300.0],["2024-01-16",85.07,87.15,84.23,84.79,4592800.0],["2024-01-17",83.23,84.04,81.8,84.01,4642000.0],["2024-01-18",85.07,85.26,82.45,84.06,4361000.0],["2024-01-19",85.77,87.1,83.601,87.07,5833800.0],["2024-01-22",88.03,91.56,86.665,88.46,5885300.0],["2024-01-23",89.95,90.99,88.56,90.97,5154400.0],["2024-01-24",93.26,94.758,88.172,88.23,6665700.0],["2024-01-25",89.11,90.96,87.95,88.83,4380200.0],["2024-01-26",89.53,91.585,88.55,89.0,3280500.0],["2024-01-29",89.16,93.33,89.0,93.27,4556000.0],["2024-01-30",92.4,92.62,89.87,90.92,3722100.0],["2024-01-31",90.0,92.26,88.03,88.06,4019100.0],["2024-02-01",88.91,90.39,87.221,88.65,2883300.0],["2024-02-02",89.06,91.21,87.9,91.03,3622100.0],["2024-02-05",90.0,90.52,86.754,87.75,4352600.0],["2024-02-06",89.01,93.54,88.63,93.48,6738000.0],["2024-02-07",93.5,96.06,91.87,94.49,5037300.0],["2024-02-08",95.75,98.54,93.09,94.7,5812300.0],["2024-02-09",95.45,96.88,93.76,95.8,3980200.0],["2024-02-12",96.0,99.8,96.0,98.57,5782500.0],["2024-02-13",94.14,95.88,87.6,89.94,10965600.0],["2024-02-14",90.76,91.9,87.3,91.24,6883400.0],["2024-02-15",91.75,95.17,91.07,94.5,13249800.0],["2024-02-16",76.97,78.61,71.0,72.0,40211800.0],["2024-02-20",68.03,68.38,66.0,67.25,19209900.0],["2024-02-21",66.58,68.01,63.57,63.9,12774700.0],["2024-02-22",65.06,65.3,62.26,63.29,13240500.0],["2024-02-23",63.19,65.2,62.853,64.48,8515100.0],["2024-02-26",64.45,65.86,63.63,64.35,6193900.0],["2024-02-27",62.94,64.09,61.475,63.83,8088300.0],["2024-02-28",63.0,64.77,62.75,63.71,5206600.0],["2024-02-29",64.74,65.044,62.81,63.18,5618200.0],["2024-03-01",63.41,63.82,62.62,63.35,4729700.0],["2024-03-04",63.2,63.769,61.1,63.02,6593700.0],["2024-03-05",62.35,64.73,62.04,62.79,5956300.0],["2024-03-06",62.73,63.299,61.3,62.67,5141300.0],["2024-03-07",62.75,63.245,61.35,63.07,4762600.0],["2024-03-08",63.64,65.78,63.34,64.5,5397400.0],["2024-03-11",64.27,65.55,63.83,64.41,3960500.0],["2024-03-12",64.55,65.173,62.97,64.13,3725400.0],["2024-03-13",63.99,66.05,63.75,64.47,3290600.0],["2024-03-14",65.17,66.75,63.458,64.66,4912500.0],["2024-03-15",64.42,65.24,63.78,63.99,3755700.0],["2024-03-18",64.0,64.255,62.82,63.37,3746300.0],["2024-03-19",64.25,66.12,63.71,64.54,5830800.0],["2024-03-20",64.18,65.57,63.456,64.95,4677900.0],["2024-03-21",65.15,65.492,63.82,63.83,3915800.0],["2024-03-22",63.88,64.3,62.737,63.58,3336300.0],["2024-03-25",63.97,64.96,63.39,64.64,2971000.0],["2024-03-26",65.13,65.8,64.03,64.65,3197000.0],["2024-03-27",65.19,65.61,64.17,65.58,2646000.0],["2024-03-28",65.86,66.65,64.815,65.17,3435500.0],["2024-04-01",65.27,65.45,63.25,64.19,3664000.0],["2024-04-02",62.81,63.17,61.53,62.85,2994800.0],["2024-04-03",62.25,62.54,61.5,62.22,3496100.0],["2024-04-04",62.76,63.03,60.19,60.24,4081900.0],["2024-04-05",59.91,60.6,58.4,59.83,5189300.0],["2024-04-08",60.0,61.28,59.48,60.85,2694400.0],["2024-04-09",61.17,63.21,60.88,62.85,3937100.0],["2024-04-10",60.54,61.56,60.12,61.14,3394200.0],["2024-04-11",61.6,61.99,60.4,61.95,2256500.0],["2024-04-12",60.74,61.45,59.77,59.9,3032500.0],["2024-04-15",59.96,60.38,58.4,58.94,3418300.0],["2024-04-16",58.62,58.865,57.47,57.82,3465400.0],["2024-04-17",58.18,58.515,57.43,57.59,2856300.0],["2024-04-18",57.65,58.92,57.25,58.69,3120700.0],["2024-04-19",57.54,58.56,56.32,56.9,3592700.0],["2024-04-22",57.31,58.63,56.16,58.57,3926100.0],["2024-04-23",59.0,62.44,58.9,61.74,5653800.0],["2024-04-24",61.71,62.44,60.72,61.83,3181900.0],["2024-04-25",59.93,63.21,59.664,62.81,8516300.0],["2024-04-26",60.73,60.74,56.1,56.35,18083800.0],["2024-04-29",57.18,59.886,56.89,58.66,8834800.0],["2024-04-30",60.12,61.46,57.62,57.66,7035200.0],["2024-05-01",57.28,60.58,57.25,59.13,4339500.0],["2024-05-02",59.25,59.99,58.04,59.945,2667000.0],["2024-05-03",61.3,61.48,58.7,59.11,3904600.0],["2024-05-06",59.77,61.17,59.548,60.33,3110300.0],["2024-05-07",59.99,60.65,59.53,60.14,2233700.0],["2024-05-08",59.29,59.92,58.77,59.55,1921200.0],["2024-05-09",59.44,60.47,58.68,60.24,1855400.0],["2024-05-10",60.13,60.33,57.592,57.91,3400600.0],["2024-05-13",58.38,61.09,58.36,60.16,3744900.0],["2024-05-14",61.24,66.58,61.08,62.26,9784700.0],["2024-05-15",63.88,64.2,61.51,62.27,3920400.0],["2024-05-16",61.79,62.46,61.09,61.25,2638600.0],["2024-05-17",61.41,61.65,60.6,61.44,1960100.0],["2024-05-20",61.18,61.46,58.85,59.27,4034100.0],["2024-05-21",58.89,59.04,57.864,57.97,2713600.0],["2024-05-22",57.8,58.98,57.78,58.52,1840700.0],["2024-05-23",58.19,58.33,56.12,56.2,3588200.0],["2024-05-24",56.42,56.95,56.26,56.76,2035600.0],["2024-05-28",56.77,57.12,55.8,56.45,2459400.0],["2024-05-29",55.64,56.6,55.01,56.48,2481900.0],["2024-05-30",56.78,57.96,56.1,57.32,2495700.0],["2024-05-31",57.44,58.47,56.275,57.4,2961000.0],["2024-06-03",58.5,59.236,57.18,57.94,3315700.0],["2024-06-04",57.09,58.4,56.75,57.78,2093700.0],["2024-06-05",57.95,58.25,57.13,58.12,2032900.0],["2024-06-06",57.66,58.87,57.24,57.97,2613800.0],["2024-06-07",57.08,58.4,56.83,57.35,2722800.0],["2024-06-10",56.8,58.04,56.52,57.88,1858000.0],["2024-06-11",57.63,58.22,56.95,58.17,2216700.0],["2024-06-12",59.96,60.43,55.98,56.36,5177500.0],["2024-06-13",56.5,56.555,53.4,54.2,5537500.0],["2024-06-14",53.53,54.77,53.2,54.51,3334000.0],["2024-06-17",54.23,55.03,53.71,53.97,3067100.0],["2024-06-18",53.88,54.35,52.5,52.53,2837000.0],["2024-06-20",52.3,53.88,51.51,53.67,3634100.0],["2024-06-21",53.73,54.65,52.82,54.4,3167000.0],["2024-06-24",54.25,55.16,53.855,54.45,2248900.0],["2024-06-25",54.3,54.97,53.74,54.64,1951100.0],["2024-06-26",54.38,57.64,54.21,57.16,4402400.0],["2024-06-27",57.14,59.51,56.77,59.15,4277500.0],["2024-06-28",59.56,60.98,59.51,59.93,4896000.0],["2024-07-01",60.18,63.76,60.05,62.47,5564500.0],["2024-07-02",62.45,62.73,60.52,61.36,3069400.0],["2024-07-03",61.87,62.88,61.51,62.29,2106500.0],["2024-07-05",62.0,63.09,61.168,62.08,2917800.0],["2024-07-08",62.37,62.558,60.85,61.02,2648600.0],["2024-07-09",60.88,63.16,60.52,63.11,3021500.0],["2024-07-10",63.47,63.74,60.73,61.37,3710000.0],["2024-07-11",62.21,63.5,60.54,60.67,3214100.0],["2024-07-12",61.1,62.11,60.74,61.32,2827000.0],["2024-07-15",61.46,63.27,60.25,62.44,3701400.0],["2024-07-16",62.74,65.11,62.72,64.73,4030100.0],["2024-07-17",63.88,66.18,63.753,64.77,4221800.0],["2024-07-18",64.71,66.191,62.27,62.77,3600200.0],["2024-07-19",62.81,64.25,62.297,62.55,2545100.0],["2024-07-22",62.97,62.97,60.64,62.05,2635600.0],["2024-07-23",61.5,62.68,60.61,62.09,2292800.0],["2024-07-24",60.04,60.05,55.4,55.59,7748000.0],["2024-07-25",55.51,58.88,55.3,57.45,3518100.0],["2024-07-26",58.5,59.06,57.42,59.04,3006700.0],["2024-07-29",59.18,59.72,58.05,58.9,2442900.0],["2024-07-30",58.35,59.3,56.9,57.44,2876300.0],["2024-07-31",57.6,58.97,56.94,58.21,2828600.0],["2024-08-01",58.59,58.68,54.36,55.33,6806700.0],["2024-08-02",56.9,57.98,52.95,53.14,7584600.0],["2024-08-05",49.85,52.96,48.33,51.67,6725100.0],["2024-08-06",52.23,53.82,51.3,53.03,4386500.0],["2024-08-07",53.68,56.85,52.79,52.84,5064000.0],["2024-08-08",53.005,55.7,52.8,55.61,4041800.0],["2024-08-09",55.7,55.77,54.61,55.1,2091100.0],["2024-08-12",55.32,55.32,53.285,53.52,2683900.0],["2024-08-13",54.0,57.13,53.84,56.51,2898800.0],["2024-08-14",57.02,57.24,55.25,56.22,2450300.0],["2024-08-15",57.16,61.0,57.06,59.27,3995800.0],["2024-08-16",58.83,59.77,58.49,58.58,1968200.0],["2024-08-19",59.38,62.28,58.89,61.96,3166200.0],["2024-08-20",61.78,62.385,61.29,61.99,2117700.0],["2024-08-21",62.32,62.85,61.24,62.77,2202200.0],["2024-08-22",63.02,63.36,61.65,61.81,1999500.0],["2024-08-23",64.39,70.56,64.0,69.145,10749900.0],["2024-08-26",69.43,70.485,68.3,69.6,3866700.0],["2024-08-27",69.4,70.68,68.876,69.74,2598500.0],["2024-08-28",69.28,69.28,66.31,66.85,3319200.0],["2024-08-29",67.45,69.75,67.36,68.44,3398300.0],["2024-08-30",68.7,68.83,63.83,67.77,6091000.0],["2024-09-03",67.64,67.64,64.91,65.22,2340700.0],["2024-09-04",64.37,65.93,63.28,63.55,2276200.0],["2024-09-05",66.85,68.4,65.387,66.7,4953600.0],["2024-09-06",66.81,67.84,63.69,64.37,3196300.0],["2024-09-09",64.37,66.605,64.15,65.41,2507500.0],["2024-09-10",66.07,66.19,64.11,65.66,2064500.0],["2024-09-11",68.11,70.2,66.95,70.15,4670200.0],["2024-09-12",74.65,75.27,72.46,74.13,7541500.0],["2024-09-13",74.69,75.45,73.67,74.69,3092200.0],["2024-09-16",74.23,74.94,72.731,74.37,2601700.0],["2024-09-17",75.33,76.4,74.42,74.67,2773300.0],["2024-09-18",76.18,78.69,76.0,77.36,5671900.0],["2024-09-19",79.47,79.65,76.413,77.45,4290600.0],["2024-09-20",76.78,77.94,75.6,76.02,4063100.0],["2024-09-23",75.96,76.317,73.76,73.8,2734600.0],["2024-09-24",74.11,76.51,73.73,76.36,3077900.0],["2024-09-25",75.9,76.1,73.58,74.01,3146700.0],["2024-09-26",73.88,74.48,71.74,73.7,3691900.0],["2024-09-27",74.4,76.0,74.17,74.41,2841300.0],["2024-09-30",75.32,75.44,73.72,74.66,2372900.0],["2024-10-01",75.66,76.61,73.18,74.34,2987000.0],["2024-10-02",73.84,74.76,73.28,74.18,2031900.0],["2024-10-03",73.65,75.54,73.34,75.45,2021900.0],["2024-10-04",76.71,77.3,74.95,75.89,1741500.0],["2024-10-07",75.97,77.49,75.28,76.35,2585300.0],["2024-10-08",75.63,78.74,75.63,78.57,2535100.0],["2024-10-09",78.47,78.7,76.795,77.4,2621200.0],["2024-10-10",77.37,78.56,76.326,77.37,2056900.0],["2024-10-11",77.27,79.03,77.24,78.37,2212500.0],["2024-10-14",77.96,78.147,76.155,76.36,2932500.0],["2024-10-15",76.27,79.43,76.2,78.93,3002700.0],["2024-10-16",79.01,80.77,76.53,77.56,2893800.0],["2024-10-17",77.09,78.3,76.498,76.95,2128400.0],["2024-10-18",78.61,80.2,78.24,80.07,2874200.0],["2024-10-21",79.65,79.9,76.42,77.0,2997200.0],["2024-10-22",76.65,77.26,76.01,76.79,1661600.0],["2024-10-23",76.33,76.93,72.72,73.5,3738400.0],["2024-10-24",74.0,74.76,73.55,74.04,2287600.0],["2024-10-25",74.66,76.23,74.25,75.27,2281500.0],["2024-10-28",75.93,77.25,75.61,76.05,2030300.0],["2024-10-29",76.17,77.055,75.06,76.41,1956200.0],["2024-10-30",76.915,79.29,76.08,77.51,7243000.0],["2024-10-31",68.0,68.75,60.05,64.08,21958700.0],["2024-11-01",63.35,66.0,63.0,65.7,6782400.0],["2024-11-04",64.62,69.82,64.511,67.18,6687400.0],["2024-11-05",67.23,71.27,67.0,69.67,5511600.0],["2024-11-06",71.96,72.97,71.11,72.27,4065500.0],["2024-11-07",72.6,72.89,70.99,72.03,3187200.0],["2024-11-08",71.49,74.138,70.76,73.82,4265900.0],["2024-11-11",74.53,77.21,73.85,77.12,3474300.0],["2024-11-12",76.15,77.74,75.75,76.62,2906100.0],["2024-11-13",75.78,78.568,75.1,75.21,2775000.0],["2024-11-14",75.57,76.35,74.2,74.32,2269400.0],["2024-11-15",74.5,74.5,68.77,68.87,5824100.0],["2024-11-18",71.28,74.44,70.22,74.03,4535800.0],["2024-11-19",72.89,75.02,72.18,73.61,2853400.0],["2024-11-20",67.99,69.85,65.97,68.71,8627000.0],["2024-11-21",69.52,69.853,68.15,68.68,2716800.0],["2024-11-22",68.0,70.81,67.77,69.2,4142200.0],["2024-11-25",69.712,70.12,68.14,68.22,3993700.0],["2024-11-26",67.7,68.38,66.23,66.31,3405500.0],["2024-11-27",66.73,68.29,66.49,67.71,2894400.0],["2024-11-29",67.82,69.05,67.56,69.03,1540100.0],["2024-12-02",69.65,77.3,69.28,77.05,8292400.0],["2024-12-03",76.05,77.7,74.29,75.69,4171200.0],["2024-12-04",80.17,85.95,79.16,82.94,12233300.0],["2024-12-05",82.81,83.39,80.1,82.03,4295000.0],["2024-12-06",83.31,86.481,82.67,84.12,4228400.0],["2024-12-09",85.0,86.75,81.74,84.12,3695500.0],["2024-12-10",84.09,85.28,80.58,81.82,2261400.0],["2024-12-11",82.99,84.29,82.27,82.42,2469600.0],["2024-12-12",82.28,84.26,81.88,81.9,1875100.0],["2024-12-13",81.66,83.14,81.12,82.99,2019500.0],["2024-12-16",82.73,84.1,81.02,83.44,1919500.0],["2024-12-17",81.815,84.4,81.63,83.39,2153300.0],["2024-12-18",83.0,84.47,77.59,78.49,3515700.0],["2024-12-19",79.84,80.733,77.33,78.43,3108500.0],["2024-12-20",77.67,81.84,77.09,80.59,3466600.0],["2024-12-23",79.86,80.73,78.36,78.8,2484700.0],["2024-12-24",78.91,79.75,78.37,79.56,768300.0],["2024-12-26",79.08,80.06,78.57,79.48,1189000.0],["2024-12-27",79.18,79.18,74.71,77.03,2286500.0],["2024-12-30",75.39,75.8,73.31,74.89,2214100.0],["2024-12-31",75.21,75.87,73.463,74.34,1686900.0],["2025-01-02",75.14,76.141,73.58,74.49,1935200.0],["2025-01-03",74.74,77.5,73.945,77.38,2633300.0],["2025-01-06",78.33,81.94,78.01,79.91,2688300.0],["2025-01-07",84.2,84.838,76.8,77.99,3435400.0],["2025-01-08",79.07,84.92,78.6,83.0,5502000.0],["2025-01-10",80.84,81.413,78.8,79.19,3691400.0],["2025-01-13",77.67,78.82,76.3,76.66,2486000.0],["2025-01-14",77.08,77.49,74.1,74.8,2639900.0],["2025-01-15",77.18,78.63,76.26,76.53,2249800.0],["2025-01-16",76.5,76.97,74.918,75.16,3027200.0],["2025-01-17",75.84,77.22,75.56,75.89,1797900.0],["2025-01-21",77.65,81.74,77.65,79.74,4072800.0],["2025-01-22",80.79,81.258,78.8,79.6,2576800.0],["2025-01-23",79.6,83.85,78.592,83.78,3214300.0],["2025-01-24",83.62,84.75,80.584,81.29,2830500.0],["2025-01-27",78.83,81.48,78.28,80.21,1856800.0],["2025-01-28",80.0,83.06,79.35,82.34,1788600.0],["2025-01-29",82.44,83.75,80.62,82.58,1660700.0],["2025-01-30",82.8,85.7,82.8,85.28,2330000.0],["2025-01-31",86.0,86.41,82.18,82.76,2863700.0],["2025-02-03",80.33,82.27,79.0,79.1,3228900.0],["2025-02-04",79.08,82.7,78.87,80.16,3266600.0],["2025-02-05",80.12,81.71,79.52,81.65,2096900.0],["2025-02-06",81.16,82.12,80.29,81.08,1926300.0],["2025-02-07",80.87,85.19,80.87,85.0,3208300.0],["2025-02-10",86.66,91.61,84.47,84.6,6609600.0],["2025-02-11",82.75,83.75,81.21,82.75,3598600.0],["2025-02-12",81.48,85.285,81.25,84.78,3203600.0],["2025-02-13",81.76,87.06,81.39,86.8,10325900.0],["2025-02-14",100.79,104.96,96.16,99.07,18474100.0],["2025-02-18",99.93,102.39,94.44,95.8,6062800.0],["2025-02-19",95.0,96.358,92.13,92.41,3750200.0],["2025-02-20",94.22,95.03,90.43,92.79,3601100.0],["2025-02-21",93.69,93.79,88.2,88.86,3413500.0],["2025-02-24",88.86,91.83,86.81,91.24,3086000.0],["2025-02-25",91.415,91.43,85.35,85.76,4022600.0],["2025-02-26",85.86,87.3,84.2,85.57,3522900.0],["2025-02-27",86.19,87.0,81.34,81.49,2831500.0],["2025-02-28",80.7,83.67,79.75,83.51,3058000.0],["2025-03-03",84.67,85.5,79.45,80.26,2450600.0],["2025-03-04",79.03,82.07,76.68,80.41,3875900.0],["2025-03-05",80.41,85.41,79.53,85.07,4811900.0],["2025-03-06",83.74,85.07,79.29,79.6,3854900.0],["2025-03-07",78.12,79.355,72.431,76.67,5873200.0],["2025-03-10",74.27,74.5,68.986,71.15,5884600.0],["2025-03-11",70.62,72.1,68.34,69.64,3353700.0],["2025-03-12",71.73,72.68,70.11,70.96,3383900.0],["2025-03-13",70.56,71.44,67.35,67.63,3694700.0],["2025-03-14",68.77,69.92,67.551,67.78,3060800.0],["2025-03-17",67.81,70.61,67.31,69.65,3381200.0],["2025-03-18",68.79,68.84,66.271,67.36,3207100.0],["2025-03-19",69.47,74.45,69.29,72.14,6799000.0],["2025-03-20",71.09,75.1,71.067,73.82,3854700.0],["2025-03-21",72.25,78.72,72.022,78.29,5833400.0],["2025-03-24",80.33,81.59,79.35,81.23,4181600.0],["2025-03-25",81.21,82.34,79.791,81.73,2547400.0],["2025-03-26",81.12,82.19,77.12,77.87,2197100.0],["2025-03-27",78.66,78.76,75.51,76.05,2113300.0],["2025-03-28",76.105,76.69,72.44,72.49,3050400.0],["2025-03-31",70.06,71.24,67.5,70.44,3756300.0],["2025-04-01",70.77,73.563,69.6,70.6,3020900.0],["2025-04-02",68.31,72.67,68.24,71.42,3037700.0],["2025-04-03",65.32,65.52,59.71,60.26,7723100.0],["2025-04-04",57.75,58.3,53.24,55.28,6957100.0],["2025-04-07",53.23,62.49,52.43,57.13,7255300.0],["2025-04-08",61.5,62.5,54.18,55.1,5645900.0],["2025-04-09",54.69,67.335,54.5,63.86,9985300.0],["2025-04-10",60.0,60.903,56.98,59.27,5512200.0],["2025-04-11",58.81,60.3,57.18,60.22,5284300.0],["2025-04-14",61.71,62.635,57.95,59.5,3515600.0],["2025-04-15",59.42,60.288,58.66,59.39,3056500.0],["2025-04-16",57.88,59.03,57.03,58.4,2574900.0],["2025-04-17",58.68,58.817,57.375,58.46,2585000.0],["2025-04-21",57.155,59.26,57.01,59.17,4028100.0],["2025-04-22",59.41,60.91,58.87,59.23,3510300.0],["2025-04-23",62.17,65.05,62.135,62.58,4293500.0],["2025-04-24",62.76,65.0,62.58,64.65,3061700.0],["2025-04-25",65.0,66.59,64.51,65.71,2971700.0],["2025-04-28",65.7,68.28,65.215,68.14,3564800.0],["2025-04-29",69.03,71.16,68.64,69.28,3835600.0],["2025-04-30",66.45,68.695,65.85,68.18,4162600.0],["2025-05-01",70.32,71.25,66.93,67.27,10330800.0],["2025-05-02",59.855,63.676,58.55,61.55,13889400.0],["2025-05-05",60.68,61.75,59.05,60.42,5235500.0],["2025-05-06",59.45,61.209,58.77,60.29,3572900.0],["2025-05-07",60.09,61.04,59.45,59.89,3316000.0],["2025-05-08",60.675,62.32,59.932,61.36,3753300.0],["2025-05-09",61.905,62.84,60.43,60.93,3095600.0],["2025-05-12",65.5,69.39,65.2,68.78,8114000.0],["2025-05-13",69.21,72.17,69.07,71.4,4836800.0],["2025-05-14",71.47,72.177,70.12,71.88,4563700.0],["2025-05-15",70.71,71.14,69.15,70.07,2518100.0],["2025-05-16",70.29,71.47,69.97,71.37,2116100.0],["2025-05-19",69.23,71.18,69.111,70.83,2454400.0],["2025-05-20",70.62,72.26,69.96,71.41,2561500.0],["2025-05-21",70.22,71.77,68.6,69.56,3631700.0],["2025-05-22",69.21,70.78,69.15,69.77,2729900.0],["2025-05-23",67.89,69.05,67.668,69.01,2108600.0],["2025-05-27",70.11,72.42,69.12,71.98,3437300.0],["2025-05-28",72.41,74.14,72.19,73.96,3143000.0],["2025-05-29",75.2,75.25,72.485,72.8,3061700.0],["2025-05-30",71.5,72.88,71.2,72.46,9625900.0],["2025-06-02",71.75,74.045,71.61,73.01,2500800.0],["2025-06-03",72.98,73.97,71.88,72.97,3499900.0],["2025-06-04",72.88,74.66,72.75,73.69,3034100.0],["2025-06-05",73.76,76.5,73.65,74.6,3850600.0],["2025-06-06",76.38,78.73,74.7,78.5,5685200.0],["2025-06-09",79.41,79.64,78.135,79.59,2989800.0],["2025-06-10",79.655,81.75,79.36,79.91,3886500.0],["2025-06-11",80.31,81.84,79.51,80.48,2306200.0],["2025-06-12",78.98,79.8,76.159,76.75,3687000.0],["2025-06-13",74.95,76.36,73.91,74.41,3220800.0],["2025-06-16",81.32,84.38,79.91,82.17,9933100.0],["2025-06-17",84.29,85.4,79.79,80.63,5593400.0],["2025-06-18",80.7,82.44,80.13,81.43,3096700.0],["2025-06-20",82.29,82.62,80.63,80.99,2587400.0],["2025-06-23",80.61,80.98,77.64,80.9,4781300.0],["2025-06-24",80.99,83.71,80.62,83.69,3838300.0],["2025-06-25",84.25,85.3,83.3,83.63,3207200.0],["2025-06-26",83.725,86.94,82.6,86.5,3259300.0],["2025-06-27",87.12,87.73,85.136,86.94,3631500.0],["2025-06-30",88.525,89.064,87.1,87.89,3011100.0],["2025-07-01",86.74,89.2,86.0,86.2,3487900.0],["2025-07-02",86.4,88.049,85.51,86.4,2833700.0],["2025-07-03",87.96,88.99,86.83,88.27,2047200.0],["2025-07-07",87.155,88.12,85.82,88.06,2961800.0],["2025-07-08",88.5,89.65,87.33,88.14,1831200.0],["2025-07-09",88.14,88.95,87.18,88.63,1917500.0],["2025-07-10",91.0,91.66,88.06,90.25,3051600.0],["2025-07-11",89.74,90.483,88.56,88.99,2254600.0],["2025-07-14",88.92,90.76,88.81,89.825,2275800.0],["2025-07-15",90.15,91.07,89.131,89.28,2240600.0],["2025-07-16",88.86,91.39,88.61,90.9,2744300.0],["2025-07-17",91.33,92.37,90.295,91.1,2509600.0],["2025-07-18",92.21,93.78,90.977,93.29,2730900.0],["2025-07-21",94.35,95.16,91.31,91.69,3867400.0],["2025-07-22",91.0,91.04,88.21,89.55,2913700.0],["2025-07-23",89.22,90.67,88.947,90.25,2451800.0],["2025-07-24",90.19,91.2,89.62,90.05,2766300.0],["2025-07-25",90.05,90.61,89.42,90.12,1972600.0],["2025-07-28",91.184,94.69,90.95,93.65,4245600.0],["2025-07-29",93.805,93.98,88.69,90.38,4261600.0],["2025-07-30",90.8,92.71,90.6,92.0,3139200.0],["2025-07-31",92.58,95.2,92.33,94.16,8896000.0],["2025-08-01",85.22,85.46,79.05,79.98,15378000.0],["2025-08-04",81.405,86.48,81.0,85.83,8256100.0],["2025-08-05",85.18,85.55,82.425,83.64,5289700.0],["2025-08-06",83.75,86.64,83.0,84.93,3852500.0],["2025-08-07",85.59,85.91,81.67,83.11,4372900.0],["2025-08-08",81.91,83.24,81.295,83.21,3935900.0],["2025-08-11",83.19,83.79,81.18,81.99,3240500.0],["2025-08-12",83.13,84.47,82.48,84.32,3051400.0],["2025-08-13",84.66,88.47,84.5,88.09,4416100.0],["2025-08-14",87.3,88.7,86.25,87.51,2955500.0],["2025-08-15",88.14,91.63,87.26,90.29,4118000.0],["2025-08-18",90.54,92.64,90.44,92.33,3291600.0],["2025-08-19",92.16,92.49,88.65,88.8,3431200.0],["2025-08-20",88.01,89.05,86.535,88.47,2899100.0],["2025-08-21",88.14,91.15,87.51,90.61,3753300.0],["2025-08-22",90.85,95.72,90.0,94.22,4123000.0],["2025-08-25",93.905,96.25,93.455,93.99,3855100.0],["2025-08-26",94.28,95.73,94.22,95.56,2730300.0],["2025-08-27",95.56,96.5,95.5,96.18,2163500.0],["2025-08-28",96.96,98.06,96.29,97.54,1915000.0],["2025-08-29",97.48,98.02,95.61,96.56,2681700.0],["2025-09-02",94.1,96.14,92.764,95.86,2816900.0],["2025-09-03",96.5,98.89,96.02,98.47,3615100.0],["2025-09-04",98.64,99.98,96.7,97.15,3646000.0],["2025-09-05",98.0,99.85,94.88,95.24,3245900.0],["2025-09-08",97.91,99.99,96.21,99.39,4384700.0],["2025-09-09",99.35,101.2,96.48,96.99,4310500.0],["2025-09-10",97.13,97.57,92.94,94.94,4174500.0],["2025-09-11",95.1,96.855,94.43,96.39,3078000.0],["2025-09-12",96.31,97.21,92.412,94.52,3833500.0],["2025-09-15",94.52,95.46,93.275,93.92,2997300.0],["2025-09-16",95.75,98.43,95.35,97.91,4660500.0],["2025-09-17",97.4,99.94,96.92,98.34,3040000.0],["2025-09-18",99.74,100.74,97.87,99.16,2310400.0],["2025-09-19",98.61,101.94,98.61,101.78,3839000.0],["2025-09-22",101.265,103.16,98.66,99.05,3571000.0],["2025-09-23",99.52,102.15,97.665,99.0,2763700.0],["2025-09-24",99.46,100.195,97.56,98.21,2782300.0],["2025-09-25",96.73,98.6,95.34,98.01,2175000.0],["2025-09-26",97.75,99.74,97.325,99.6,2270600.0],["2025-09-29",100.47,101.172,99.28,100.08,3802500.0],["2025-09-30",100.26,101.28,97.93,100.13,2868600.0],["2025-10-01",99.02,105.11,98.85,103.57,5191600.0],["2025-10-02",104.92,105.451,103.0,103.84,2888200.0],["2025-10-03",104.23,104.85,102.08,103.85,2698600.0],["2025-10-06",104.835,105.45,100.65,104.84,2629400.0],["2025-10-07",104.84,107.25,101.1,101.83,2478000.0],["2025-10-08",102.02,102.25,98.68,99.93,2361100.0],["2025-10-09",100.0,101.32,96.88,97.14,2875700.0],["2025-10-10",97.04,97.57,91.685,92.02,3932000.0],["2025-10-13",93.99,95.416,92.835,93.83,1864800.0],["2025-10-14",92.0,95.53,91.095,94.4,1956500.0],["2025-10-15",95.89,98.945,94.796,98.58,2530000.0],["2025-10-16",98.91,99.8,93.77,95.33,2643400.0],["2025-10-17",94.57,95.69,93.325,94.21,1972700.0],["2025-10-20",95.05,96.93,94.66,96.28,1790000.0],["2025-10-21",96.15,99.36,96.0,97.49,2168100.0],["2025-10-22",97.15,98.15,93.18,96.03,2816100.0],["2025-10-23",96.41,99.105,95.781,98.28,2262900.0],["2025-10-24",99.8,100.39,96.1,96.29,2375500.0],["2025-10-27",97.505,99.5,96.125,98.81,2004200.0],["2025-10-28",99.64,100.1,98.355,99.01,2125400.0],["2025-10-29",98.22,99.33,95.84,98.61,2343600.0],["2025-10-30",96.91,103.0,96.91,100.03,7151200.0],["2025-10-31",96.9,116.66,96.77,106.13,15562700.0],["2025-11-03",109.46,111.29,106.0,108.63,5385800.0],["2025-11-04",105.83,106.79,102.57,106.1,3529800.0],["2025-11-05",106.64,108.79,104.24,105.67,2734400.0],["2025-11-06",107.59,108.39,104.2,104.82,3454900.0],["2025-11-07",102.9,103.0,98.711,102.3,5236300.0],["2025-11-10",103.3,106.61,100.97,105.0,2838800.0],["2025-11-11",104.56,107.42,104.56,106.79,2209900.0],["2025-11-12",107.52,108.0,105.46,105.92,1863100.0],["2025-11-13",104.56,104.76,97.79,100.01,3056100.0],["2025-11-14",97.06,102.695,95.58,99.77,2686900.0],["2025-11-17",99.09,99.52,95.965,96.89,2465400.0],["2025-11-18",95.09,96.455,92.823,95.27,2972200.0],["2025-11-19",94.84,95.9,92.21,93.1,2320800.0],["2025-11-20",95.0,97.474,90.61,90.99,3343000.0],["2025-11-21",91.36,94.53,90.545,93.32,2616900.0],["2025-11-24",93.04,94.78,92.18,93.58,2468200.0],["2025-11-25",93.58,95.58,92.56,94.88,2559600.0],["2025-11-26",95.32,97.64,95.14,95.63,1948100.0],["2025-11-28",95.7,96.93,94.61,96.79,1024300.0],["2025-12-01",95.64,96.89,94.2,96.52,2156000.0],["2025-12-02",96.52,99.1,95.73,98.26,2717900.0],["2025-12-03",97.35,97.59,91.77,92.98,4452900.0],["2025-12-04",93.52,95.95,91.655,94.54,3435800.0],["2025-12-05",93.0,101.29,92.88,100.09,4984500.0],["2025-12-08",100.87,102.85,100.27,101.7,2877600.0],["2025-12-09",101.39,106.03,101.235,105.56,2935500.0],["2025-12-10",105.99,106.1,102.725,105.36,2074900.0],["2025-12-11",109.45,112.42,105.66,106.3,5043100.0],["2025-12-12",108.78,109.955,106.42,107.47,2990700.0],["2025-12-15",107.44,110.11,107.0,109.025,3877100.0],["2025-12-16",113.398,113.4,106.465,111.09,5178600.0],["2025-12-17",111.33,112.25,107.39,107.69,2910300.0],["2025-12-18",109.01,112.69,108.98,110.87,2681200.0],["2025-12-19",111.46,112.32,108.13,108.82,3391100.0],["2025-12-22",109.21,113.57,109.09,109.8,2472000.0],["2025-12-23",109.0,110.8,107.23,110.35,2242500.0],["2025-12-24",110.21,111.23,109.251,110.68,904000.0],["2025-12-26",110.6,112.73,109.825,112.08,1576900.0],["2025-12-29",111.4,111.93,109.92,111.24,2880800.0],["2025-12-30",111.0,112.125,110.3,110.82,1313000.0],["2025-12-31",110.43,110.72,108.25,108.49,1700300.0],["2026-01-02",109.155,111.06,108.07,108.72,1948300.0],["2026-01-05",111.12,116.06,110.91,114.68,3503500.0],["2026-01-06",114.95,115.225,111.14,113.28,2658700.0],["2026-01-07",112.85,113.23,108.47,110.3,2841600.0],["2026-01-08",112.01,113.63,108.4,108.86,3376500.0],["2026-01-09",112.28,115.0,110.397,111.17,4262000.0],["2026-01-12",111.22,116.33,106.68,110.72,4579800.0],["2026-01-13",110.35,112.205,109.0,110.51,2437200.0],["2026-01-14",109.4,109.665,105.198,107.55,3096900.0],["2026-01-15",107.56,108.32,103.93,104.97,3162800.0],["2026-01-16",105.11,105.6,103.27,103.66,2231000.0],["2026-01-20",100.552,104.89,100.552,102.75,2780200.0],["2026-01-21",102.75,104.66,101.4,104.26,2819100.0],["2026-01-22",105.53,107.46,104.84,107.23,2612800.0],["2026-01-23",107.13,107.625,103.999,106.23,2336800.0],["2026-01-26",106.24,107.74,105.04,107.0,1827900.0],["2026-01-27",107.2,107.48,103.64,104.58,2163100.0],["2026-01-28",104.73,105.14,100.66,100.84,2516600.0],["2026-01-29",101.37,101.67,98.5,100.46,2531000.0],["2026-01-30",99.825,99.88,94.56,95.2,4560100.0],["2026-02-02",94.66,97.84,94.66,96.18,2893100.0],["2026-02-03",97.79,97.92,92.885,93.88,4130800.0],["2026-02-04",93.38,94.92,90.23,92.13,3764800.0],["2026-02-05",89.22,89.792,82.72,86.05,6383500.0],["2026-02-06",86.67,89.0,84.371,85.85,4327300.0],["2026-02-09",87.06,89.92,85.93,88.52,3176300.0],["2026-02-10",89.66,91.84,88.975,90.91,3284900.0],["2026-02-11",91.09,91.25,86.62,87.89,3749100.0],["2026-02-12",87.56,89.13,78.53,82.93,11347500.0],["2026-02-13",96.55,96.55,86.58,90.06,14461000.0],["2026-02-17",87.76,90.35,85.43,88.58,5912000.0],["2026-02-18",89.44,91.27,88.084,90.21,4130700.0],["2026-02-19",89.16,90.935,88.45,89.61,2975000.0],["2026-02-20",89.06,90.8,87.98,89.06,2873500.0],["2026-02-23",88.0,88.16,83.46,84.42,3311900.0],["2026-02-24",84.4,87.77,84.09,87.68,3247800.0],["2026-02-25",88.03,92.69,87.27,92.28,4071000.0],["2026-02-26",92.12,94.15,91.31,93.47,2847700.0],["2026-02-27",92.97,98.46,92.52,98.41,4778500.0],["2026-03-02",96.56,98.5,95.57,98.09,2469600.0],["2026-03-03",95.755,96.6,93.7,94.07,5016500.0],["2026-03-04",94.07,98.95,93.94,97.51,4591800.0],["2026-03-05",98.15,101.36,96.98,98.11,3218000.0],["2026-03-06",96.51,100.96,95.235,100.57,3992700.0],["2026-03-09",97.8,100.25,94.875,100.17,3037500.0],["2026-03-10",100.17,102.07,97.525,100.55,3411600.0],["2026-03-11",100.5,103.05,98.89,100.74,2629900.0],["2026-03-12",99.48,101.95,94.35,94.8,2886900.0],["2026-03-13",95.08,96.2,91.29,91.65,2961200.0],["2026-03-16",92.26,96.36,92.0,95.18,2174700.0],["2026-03-17",96.28,99.2,95.97,96.3,1686400.0],["2026-03-18",96.06,97.844,94.88,95.66,2812300.0],["2026-03-19",94.72,96.645,93.725,95.86,2317300.0],["2026-03-20",95.74,96.01,91.68,93.27,2899600.0],["2026-03-23",94.65,98.93,93.97,97.81,2568900.0],["2026-03-24",96.61,97.726,94.44,95.59,2143200.0],["2026-03-25",97.42,99.22,93.31,95.06,1930900.0],["2026-03-26",92.93,95.83,88.245,89.03,3424600.0],["2026-03-27",87.71,88.235,84.9,87.15,2150400.0],["2026-03-30",88.67,89.76,87.265,88.23,2104400.0],["2026-03-31",89.55,95.82,89.55,94.62,2796400.0],["2026-04-01",96.02,97.28,94.22,94.9,1874400.0],["2026-04-02",91.6,98.85,90.23,97.66,2755200.0],["2026-04-06",98.54,99.938,97.28,98.2,1944500.0],["2026-04-07",96.99,100.23,96.57,98.53,2396900.0],["2026-04-08",105.0,105.73,100.305,100.99,2967900.0],["2026-04-09",100.73,101.36,98.0,100.04,1916100.0],["2026-04-10",100.88,102.93,97.68,102.47,2252200.0],["2026-04-13",102.4,103.848,100.11,103.32,2428000.0],["2026-04-14",104.2,107.723,104.13,106.54,2558900.0],["2026-04-15",107.0,109.88,106.67,109.33,2233700.0],["2026-04-16",110.17,111.93,108.6,111.87,2948100.0],["2026-04-17",113.0,116.805,112.33,116.19,3105900.0],["2026-04-20",115.55,118.84,114.33,118.73,2324900.0],["2026-04-21",119.83,120.0,113.46,114.11,2810100.0],["2026-04-22",116.36,118.41,115.375,118.34,2540000.0],["2026-04-23",118.12,118.73,112.93,114.96,2281000.0],["2026-04-24",116.5,116.5,113.21,115.22,2236300.0],["2026-04-27",115.49,116.715,112.585,114.38,2227200.0],["2026-04-28",114.0,114.54,110.81,112.28,1923100.0],["2026-04-29",112.47,113.39,111.21,112.62,1577000.0],["2026-04-30",113.01,118.28,110.1,116.56,6452300.0],["2026-05-01",125.495,127.0,115.0,123.58,8103800.0],["2026-05-04",124.0,127.9,122.35,126.02,3723300.0],["2026-05-05",127.0,127.57,123.93,124.41,2826600.0],["2026-05-06",125.69,128.53,123.75,127.98,2506000.0],["2026-05-07",128.15,129.85,125.82,126.67,2060700.0],["2026-05-08",128.01,130.72,124.76,129.53,2049900.0],["2026-05-11",129.98,131.39,127.51,128.07,2259100.0],["2026-05-12",128.02,128.02,125.25,127.63,2156000.0],["2026-05-13",128.33,128.38,124.55,125.68,2571400.0],["2026-05-14",126.21,128.0,124.261,125.85,1922900.0],["2026-05-15",122.56,125.65,121.8,124.02,1903000.0],["2026-05-18",124.18,127.28,123.5,124.15,1972000.0],["2026-05-19",123.6,124.4,119.59,120.58,2425000.0],["2026-05-20",121.33,125.03,120.21,124.16,1907900.0],["2026-05-21",123.465,127.76,122.28,125.08,1089200.0],["2026-05-22",125.16,127.88,125.085,125.55,1595400.0],["2026-05-26",127.0,129.15,125.28,127.61,1536400.0],["2026-05-27",128.19,132.8,127.65,131.91,2452600.0],["2026-05-28",131.895,132.0,128.12,131.09,1535900.0],["2026-05-29",131.09,133.46,129.88,130.18,2235400.0],["2026-06-01",130.18,131.0,126.97,129.03,1902300.0],["2026-06-02",127.26,128.62,124.56,127.12,1621900.0],["2026-06-03",125.73,126.99,119.49,122.2,2360200.0],["2026-06-04",124.74,128.855,122.86,125.59,1931400.0],["2026-06-05",124.27,127.455,120.66,122.26,2021900.0],["2026-06-08",125.85,126.105,122.58,123.57,3621700.0],["2026-06-09",125.42,127.15,118.03,120.91,3313900.0],["2026-06-10",118.44,121.12,116.53,116.94,2356300.0],["2026-06-11",117.13,120.105,115.0,119.64,2414700.0],["2026-06-12",124.81,148.88,119.66,143.66,15006600.0],["2026-06-15",143.9,145.88,139.64,140.9,27132700.0],["2026-06-16",138.25,140.55,137.92,137.95,15208900.0],["2026-06-17",138.1,140.32,137.17,137.29,11526100.0],["2026-06-18",137.57,139.7,137.14,138.07,24917000.0],["2026-06-22",137.72,138.25,135.04,135.2,8328400.0],["2026-06-23",135.14,136.24,134.9,135.055,6717900.0],["2026-06-24",135.49,137.39,134.895,135.93,5927000.0],["2026-06-25",135.8,136.295,134.46,134.73,7353300.0],["2026-06-26",134.585,136.48,134.36,135.4,9730300.0],["2026-06-29",137.0,137.498,135.48,136.53,3426800.0],["2026-06-30",135.75,138.58,135.75,138.14,3714300.0],["2026-07-01",138.88,141.8,138.88,140.51,5078700.0],["2026-07-02",140.525,142.67,140.32,142.43,6746200.0],["2026-07-06",142.33,142.99,141.33,142.26,2444509.988083],["2026-07-07",141.76,142.94,141.13,141.21,2680706.324954],["2026-07-08",141,141.38,139.19,139.25,3707270.258961],["2026-07-09",139,140.63,138.81,140.26,2594477.876692],["2026-07-10",140.59,141.99,140.37,140.69,1882970.670576],["2026-07-13",140.01,142.87,140.01,142.34,2889630.208318],["2026-07-14",141.705,142.18,141.1144,141.76,1906949.628028],["2026-07-15",142.34,143.56,141.82,143.32,3230344.925254],["2026-07-16",143.29,144.1999,143,143.82,2521386.793601],["2026-07-17",143.07,144.71,143.07,144.43,2865158.74786],["2026-07-20",144.958,145.75,143.97,144.13,1965967.74905],["2026-07-21",144.2,144.69,143.7401,144.27,1490908.277232],["2026-07-22",143.85,144.39,143.08,143.08,1818353.45348],["2026-07-23",142.155,143,141.25,141.67,1984999.882074],["2026-07-24",141.8,142.83,141.75,141.97,2321841.690063],["2026-07-27",142.11,144.07,141.67,142.92,3014292.174035],["2026-07-28",142.62,144.49,142.62,143.91,2296614.247695],["2026-07-29",143.74,145.68,143.74,145.33,3052015.369168],["2026-07-30",145.01,145.52,144.29,145.09,3538048.6488],["2026-07-31",145,145.58,144.84,145.01,2930361.181571],["2026-08-03",145.849,147.12,145.72,145.84,3243634.349684],["2026-08-04",145.5,147.38,145.2026,147.33,4102932.466643],["2026-08-05",147.889,147.94,146.18,146.96,3854873.641132],["2026-08-06",148.32,150.61,148,150.07,3835559.97378],["2026-08-07",151.95,153.54,151.14,153.11,2848917.273617],["2026-08-10",152.54,152.81,151.32,152.49,758213.869228],["2026-08-11",151.86,152.24,150.64,150.91,1886851.765552],["2026-08-12",150.78,151.87,150.45,151.79,2060540.708042],["2026-08-13",151.5,154.12,151.5,154.08,1601772.053734],["2026-08-14",155.48,157.86,155.23,157.68,1921956.152812]]}