{"t":"SE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-10-20",16.25,16.99,14.0,16.26,37563700.0],["2017-10-23",16.1,16.399,15.12,15.26,5753800.0],["2017-10-24",15.4,15.86,14.77,15.24,3748300.0],["2017-10-25",15.1,15.43,13.62,13.73,4408100.0],["2017-10-26",13.82,14.16,13.81,14.02,1850000.0],["2017-10-27",14.05,14.13,13.8,14.01,2414100.0],["2017-10-30",13.98,14.2,13.98,14.1,1230800.0],["2017-10-31",14.11,15.105,14.09,15.08,1664400.0],["2017-11-01",15.33,15.49,15.19,15.43,1247900.0],["2017-11-02",15.27,15.5,14.9,15.24,1190600.0],["2017-11-03",15.28,15.39,14.9,14.99,510000.0],["2017-11-06",15.01,15.01,14.89,15.01,616600.0],["2017-11-07",15.0,15.09,14.91,15.0,1000100.0],["2017-11-08",15.0,15.0,14.72,14.84,734000.0],["2017-11-09",14.86,14.95,14.47,14.5,1092600.0],["2017-11-10",14.52,14.84,14.5,14.72,631500.0],["2017-11-13",14.57,14.75,14.48,14.73,991800.0],["2017-11-14",14.85,15.05,14.822,15.01,1124700.0],["2017-11-15",15.0,15.0,14.6,14.71,712200.0],["2017-11-16",15.23,15.25,14.96,15.03,732800.0],["2017-11-17",15.0,15.62,15.0,15.0,1253300.0],["2017-11-20",15.46,15.59,15.15,15.49,786200.0],["2017-11-21",15.7,15.73,14.78,14.78,1377900.0],["2017-11-22",14.78,14.99,13.72,13.85,3799400.0],["2017-11-24",13.88,13.96,12.88,13.33,2265600.0],["2017-11-27",13.31,13.56,12.52,12.67,2934100.0],["2017-11-28",12.61,12.71,10.817,11.45,4752700.0],["2017-11-29",11.5,12.14,10.785,10.97,3725800.0],["2017-11-30",11.32,11.94,11.22,11.6,2325500.0],["2017-12-01",11.73,12.59,11.65,12.43,1403700.0],["2017-12-04",12.32,12.32,11.86,11.98,1471900.0],["2017-12-05",11.89,13.02,11.78,12.73,2044900.0],["2017-12-06",12.98,13.21,12.03,12.13,1788100.0],["2017-12-07",12.2,12.998,12.2,12.92,1779600.0],["2017-12-08",12.98,13.32,12.837,13.29,937800.0],["2017-12-11",13.33,13.6,12.7,13.41,1209000.0],["2017-12-12",13.34,13.45,12.93,13.19,1054500.0],["2017-12-13",13.16,13.18,12.696,12.72,477800.0],["2017-12-14",12.77,13.0,11.72,11.77,1117400.0],["2017-12-15",11.73,12.08,11.58,12.0,1469900.0],["2017-12-18",11.95,12.23,11.9,11.92,1689400.0],["2017-12-19",11.95,12.05,11.76,11.87,745900.0],["2017-12-20",11.9,12.28,11.89,12.22,706200.0],["2017-12-21",12.38,13.24,12.36,12.77,569400.0],["2017-12-22",12.51,13.64,12.51,13.24,747100.0],["2017-12-26",13.17,13.257,12.8,13.0,336000.0],["2017-12-27",13.0,13.45,13.0,13.38,406400.0],["2017-12-28",13.54,13.943,13.32,13.5,558300.0],["2017-12-29",13.52,13.91,13.31,13.33,484600.0],["2018-01-02",13.3,13.62,12.97,13.01,685700.0],["2018-01-03",13.05,13.61,12.91,13.5,681200.0],["2018-01-04",13.5,13.6,13.0,13.0,703700.0],["2018-01-05",13.1,13.92,13.025,13.89,682500.0],["2018-01-08",13.9,14.2,13.57,13.87,1245900.0],["2018-01-09",13.89,14.2,13.5,13.82,830400.0],["2018-01-10",13.79,14.06,13.5,13.59,851000.0],["2018-01-11",13.71,14.68,13.52,14.23,829200.0],["2018-01-12",14.27,14.57,12.96,12.97,1161600.0],["2018-01-16",13.22,13.53,12.68,12.78,1619600.0],["2018-01-17",13.16,13.32,12.58,12.63,733900.0],["2018-01-18",12.63,12.95,12.5,12.58,759600.0],["2018-01-19",12.21,12.58,12.01,12.31,642500.0],["2018-01-22",12.49,12.61,12.3,12.59,1062900.0],["2018-01-23",12.6,13.57,12.48,12.9,2207700.0],["2018-01-24",13.0,13.09,12.41,12.76,1406600.0],["2018-01-25",12.82,12.95,12.545,12.75,1177000.0],["2018-01-26",12.85,13.36,12.55,13.29,1606000.0],["2018-01-29",13.28,13.28,12.2,12.22,924700.0],["2018-01-30",12.22,12.38,11.97,12.03,705100.0],["2018-01-31",12.17,12.59,12.015,12.26,806400.0],["2018-02-01",12.26,12.43,11.83,11.92,612600.0],["2018-02-02",11.88,12.15,11.755,11.93,947900.0],["2018-02-05",11.88,11.88,11.31,11.5,485800.0],["2018-02-06",11.0,11.54,11.0,11.18,686900.0],["2018-02-07",11.2,11.33,11.03,11.2,394100.0],["2018-02-08",11.2,11.35,10.85,10.88,625700.0],["2018-02-09",11.16,11.42,11.02,11.33,630700.0],["2018-02-12",11.45,11.605,11.17,11.49,870300.0],["2018-02-13",11.4,11.74,11.4,11.6,1062800.0],["2018-02-14",11.6,11.84,11.55,11.73,741100.0],["2018-02-15",11.75,12.71,11.73,12.38,1524400.0],["2018-02-16",12.4,12.5,12.19,12.33,742600.0],["2018-02-20",12.42,12.46,12.19,12.33,780000.0],["2018-02-21",12.44,12.72,12.36,12.52,839200.0],["2018-02-22",12.54,12.72,11.93,11.96,264600.0],["2018-02-23",12.13,12.215,12.02,12.16,207400.0],["2018-02-26",12.25,13.0,12.08,12.15,752800.0],["2018-02-27",12.29,12.57,12.13,12.26,831300.0],["2018-02-28",12.16,12.16,10.56,10.96,4808300.0],["2018-03-01",11.0,11.56,10.86,11.03,3035100.0],["2018-03-02",11.0,11.1,10.66,10.67,983300.0],["2018-03-05",10.61,10.98,10.61,10.78,698300.0],["2018-03-06",10.8,10.99,10.71,10.93,633900.0],["2018-03-07",10.95,11.61,10.87,11.59,688700.0],["2018-03-08",11.64,12.0,11.13,11.19,720400.0],["2018-03-09",11.74,11.74,11.0,11.08,421000.0],["2018-03-12",11.21,11.6,11.15,11.46,654800.0],["2018-03-13",11.4,11.4,11.1,11.3,443200.0],["2018-03-14",11.32,11.35,11.01,11.15,1599200.0],["2018-03-15",11.15,11.35,11.12,11.15,567100.0],["2018-03-16",11.15,11.65,11.14,11.19,1280000.0],["2018-03-19",11.21,11.31,10.73,10.76,1121500.0],["2018-03-20",10.8,10.86,10.6,10.72,975200.0],["2018-03-21",10.7,10.95,10.66,10.83,1037300.0],["2018-03-22",10.7,10.88,10.7,10.81,908700.0],["2018-03-23",10.68,10.96,10.63,10.78,934800.0],["2018-03-26",10.92,11.05,10.73,11.0,514700.0],["2018-03-27",11.11,11.11,10.74,10.87,878900.0],["2018-03-28",10.8,11.02,10.67,10.93,1028600.0],["2018-03-29",11.06,11.36,10.98,11.27,612000.0],["2018-04-02",11.15,11.59,11.09,11.25,820400.0],["2018-04-03",11.25,11.49,10.92,11.11,940600.0],["2018-04-04",11.0,11.13,10.73,11.09,377800.0],["2018-04-05",11.13,11.26,10.885,11.01,440000.0],["2018-04-06",10.92,10.95,10.6,10.66,521600.0],["2018-04-09",10.78,11.29,10.71,10.79,378000.0],["2018-04-10",10.99,10.99,10.6,10.7,345100.0],["2018-04-11",10.69,10.94,10.48,10.5,1231200.0],["2018-04-12",10.5,10.68,10.42,10.47,663400.0],["2018-04-13",10.64,10.64,10.22,10.35,759100.0],["2018-04-16",10.38,10.56,10.27,10.53,634800.0],["2018-04-17",10.58,10.93,10.43,10.87,1048500.0],["2018-04-18",10.89,11.91,10.87,11.91,1258700.0],["2018-04-19",11.7,11.82,11.44,11.59,806800.0],["2018-04-20",11.59,11.71,11.38,11.38,602400.0],["2018-04-23",11.33,11.56,10.7,10.79,1024500.0],["2018-04-24",10.73,11.195,10.73,10.97,1037500.0],["2018-04-25",10.95,10.95,10.5,10.62,699600.0],["2018-04-26",10.65,10.76,10.46,10.49,666700.0],["2018-04-27",10.58,11.0,10.58,10.61,474800.0],["2018-04-30",10.7,10.78,10.46,10.49,261500.0],["2018-05-01",10.57,10.57,10.36,10.48,589900.0],["2018-05-02",10.58,10.95,10.42,10.9,639900.0],["2018-05-03",10.92,11.0,10.74,10.89,381000.0],["2018-05-04",10.9,10.926,10.6,10.82,528100.0],["2018-05-07",10.76,10.926,10.42,10.48,872600.0],["2018-05-08",10.5,10.64,10.33,10.39,533800.0],["2018-05-09",10.5,10.6,10.06,10.34,1233600.0],["2018-05-10",10.3,10.98,10.3,10.96,536700.0],["2018-05-11",10.99,11.01,10.46,10.52,594900.0],["2018-05-14",10.55,10.55,10.305,10.45,306100.0],["2018-05-15",10.4,10.71,10.15,10.64,611200.0],["2018-05-16",11.56,12.0,11.2,11.98,4612100.0],["2018-05-17",11.93,12.17,11.66,11.74,1827000.0],["2018-05-18",11.84,13.44,11.65,13.07,2831200.0],["2018-05-21",13.26,13.72,12.64,13.61,1928000.0],["2018-05-22",13.73,13.84,13.2,13.37,1013800.0],["2018-05-23",13.34,14.73,13.34,14.26,2988500.0],["2018-05-24",14.48,15.04,14.43,14.61,3253900.0],["2018-05-25",14.61,14.73,14.49,14.56,2312300.0],["2018-05-29",14.54,14.93,13.736,14.9,1682000.0],["2018-05-30",14.9,14.9,14.43,14.61,1160100.0],["2018-05-31",14.51,15.0,14.5,14.79,1271000.0],["2018-06-01",14.8,16.47,14.67,16.31,3677900.0],["2018-06-04",16.115,16.5,15.12,15.31,1632100.0],["2018-06-05",15.35,16.83,14.86,16.4,4023300.0],["2018-06-06",16.51,16.57,15.941,16.0,1163900.0],["2018-06-07",16.1,16.21,15.66,15.92,831700.0],["2018-06-08",15.85,16.38,15.664,16.0,739800.0],["2018-06-11",16.0,16.15,15.44,15.87,858800.0],["2018-06-12",15.8,17.19,15.688,16.4,2974900.0],["2018-06-13",15.88,16.0,14.53,14.94,8304000.0],["2018-06-14",14.94,16.11,14.63,15.96,10808600.0],["2018-06-15",15.87,15.87,15.36,15.51,3149400.0],["2018-06-18",15.51,15.75,15.31,15.56,1998300.0],["2018-06-19",15.18,15.34,14.82,15.1,2747800.0],["2018-06-20",15.26,15.32,15.025,15.13,1521100.0],["2018-06-21",15.15,15.15,14.65,14.82,2456400.0],["2018-06-22",15.25,15.8,15.09,15.39,3197900.0],["2018-06-25",15.2,15.2,14.65,14.85,1468600.0],["2018-06-26",14.93,15.305,14.7,15.22,2528100.0],["2018-06-27",15.36,15.39,14.785,14.82,2242200.0],["2018-06-28",14.78,14.81,14.37,14.65,1791400.0],["2018-06-29",14.69,15.04,14.55,15.0,1177400.0],["2018-07-02",14.78,14.8,14.34,14.51,1287900.0],["2018-07-03",14.52,14.95,14.51,14.87,612900.0],["2018-07-05",15.0,15.62,14.82,15.6,3590600.0],["2018-07-06",15.37,16.65,15.31,16.53,5583600.0],["2018-07-09",16.69,16.74,16.04,16.25,1598600.0],["2018-07-10",16.47,16.5,15.43,15.68,1730700.0],["2018-07-11",15.51,15.56,14.881,15.49,1765000.0],["2018-07-12",15.2,16.1,15.15,16.08,2872000.0],["2018-07-13",16.0,16.1,15.51,15.91,909100.0],["2018-07-16",16.0,16.0,15.46,15.62,1263000.0],["2018-07-17",15.62,15.79,15.26,15.66,903600.0],["2018-07-18",15.67,15.76,15.49,15.56,1069800.0],["2018-07-19",15.58,16.1,15.46,15.75,2669500.0],["2018-07-20",15.8,15.8,14.95,15.31,2612400.0],["2018-07-23",15.34,15.42,14.41,15.25,1905900.0],["2018-07-24",14.99,15.12,14.17,14.3,4232000.0],["2018-07-25",14.47,14.86,14.17,14.46,1099800.0],["2018-07-26",14.23,14.5,14.23,14.35,510300.0],["2018-07-27",14.4,14.4,13.25,13.46,2639400.0],["2018-07-30",13.5,13.77,13.25,13.55,1160100.0],["2018-07-31",13.62,14.48,13.62,14.1,1526500.0],["2018-08-01",14.05,14.8,14.05,14.62,1997400.0],["2018-08-02",14.53,15.21,14.53,14.87,2262100.0],["2018-08-03",15.0,15.025,14.34,14.51,1126300.0],["2018-08-06",14.59,14.88,14.52,14.75,899200.0],["2018-08-07",14.67,14.739,14.41,14.46,674900.0],["2018-08-08",14.46,14.61,14.33,14.34,895700.0],["2018-08-09",14.43,14.61,14.26,14.3,492200.0],["2018-08-10",14.15,14.22,13.72,13.84,787100.0],["2018-08-13",13.85,14.28,13.77,14.19,978400.0],["2018-08-14",14.23,14.309,13.79,13.95,1038300.0],["2018-08-15",13.65,13.71,13.04,13.42,2520500.0],["2018-08-16",13.85,13.85,13.14,13.47,1228300.0],["2018-08-17",13.31,13.67,13.232,13.58,725000.0],["2018-08-20",13.47,13.91,13.42,13.84,1173800.0],["2018-08-21",13.82,14.5,13.82,14.26,1613900.0],["2018-08-22",14.83,14.83,13.34,13.57,2834400.0],["2018-08-23",13.74,14.38,13.65,14.35,1440800.0],["2018-08-24",14.39,14.75,14.39,14.74,1677900.0],["2018-08-27",14.85,15.2,14.75,15.16,1791300.0],["2018-08-28",15.19,15.25,14.77,15.1,1599800.0],["2018-08-29",15.23,15.25,14.84,14.91,1006100.0],["2018-08-30",14.78,14.835,13.655,13.88,1728800.0],["2018-08-31",13.81,14.265,13.8,14.25,723500.0],["2018-09-04",14.31,14.38,13.52,13.84,1153000.0],["2018-09-05",13.8,13.93,13.295,13.49,2138600.0],["2018-09-06",13.48,13.82,13.29,13.65,1216800.0],["2018-09-07",13.67,13.73,13.33,13.49,838800.0],["2018-09-10",13.68,13.68,12.74,12.77,1481000.0],["2018-09-11",12.7,13.015,12.17,12.41,2025000.0],["2018-09-12",12.4,13.3,12.13,13.24,2369500.0],["2018-09-13",13.42,14.2,13.32,13.92,3067100.0],["2018-09-14",13.9,14.0,13.455,13.63,882400.0],["2018-09-17",13.55,13.8,13.41,13.66,594300.0],["2018-09-18",13.58,13.92,13.23,13.66,1306800.0],["2018-09-19",13.5,13.61,13.1,13.44,725300.0],["2018-09-20",13.44,13.98,13.26,13.92,1531300.0],["2018-09-21",13.98,14.685,13.93,14.6,2036400.0],["2018-09-24",14.39,14.5,13.93,14.24,722000.0],["2018-09-25",14.26,14.57,13.89,14.47,492100.0],["2018-09-26",14.0,14.52,13.98,14.22,594800.0],["2018-09-27",14.11,14.35,13.96,14.16,813300.0],["2018-09-28",14.02,14.24,13.635,13.83,1089700.0],["2018-10-01",14.0,14.82,13.79,14.49,1400600.0],["2018-10-02",14.28,14.28,13.8,13.9,940500.0],["2018-10-03",14.0,14.03,13.75,13.89,701900.0],["2018-10-04",13.76,13.96,12.735,12.82,1721300.0],["2018-10-05",12.9,13.05,12.46,12.92,1309700.0],["2018-10-08",12.83,12.94,12.31,12.67,862200.0],["2018-10-09",12.55,12.82,12.5,12.69,773800.0],["2018-10-10",12.62,12.74,11.9,11.91,1393800.0],["2018-10-11",11.8,12.165,11.66,11.9,2290400.0],["2018-10-12",12.6,13.0,12.2,12.77,1008500.0],["2018-10-15",12.53,13.19,12.25,13.09,926800.0],["2018-10-16",13.15,13.75,13.01,13.67,1402500.0],["2018-10-17",13.51,13.7,13.24,13.69,852800.0],["2018-10-18",13.43,13.5,12.87,13.19,1718400.0],["2018-10-19",13.21,13.51,12.92,12.94,1858500.0],["2018-10-22",13.08,13.24,12.89,13.1,706700.0],["2018-10-23",12.83,13.12,12.56,13.04,873600.0],["2018-10-24",12.93,13.04,12.51,12.51,502600.0],["2018-10-25",12.6,12.89,12.34,12.75,545100.0],["2018-10-26",12.34,12.98,12.26,12.62,452200.0],["2018-10-29",12.67,12.93,11.9,12.1,568600.0],["2018-10-30",12.1,12.83,12.06,12.39,1395300.0],["2018-10-31",12.58,13.23,12.28,13.05,2142500.0],["2018-11-01",13.13,13.19,12.91,13.02,932700.0],["2018-11-02",13.0,13.0,12.43,12.86,889600.0],["2018-11-05",12.82,12.92,12.01,12.21,1484700.0],["2018-11-06",12.16,12.92,12.12,12.65,2621600.0],["2018-11-07",12.78,13.39,12.58,13.19,3902400.0],["2018-11-08",12.94,13.21,12.72,13.05,736200.0],["2018-11-09",12.85,12.9,12.23,12.33,1018400.0],["2018-11-12",12.24,12.94,12.14,12.78,1477600.0],["2018-11-13",12.76,12.78,12.27,12.44,1053200.0],["2018-11-14",12.54,12.78,12.13,12.24,548000.0],["2018-11-15",12.21,12.5,12.21,12.46,1094400.0],["2018-11-16",12.18,12.79,12.18,12.51,1149300.0],["2018-11-19",12.85,13.12,12.57,12.7,1912300.0],["2018-11-20",12.38,12.52,11.6,12.11,2625900.0],["2018-11-21",11.76,13.04,11.68,12.8,3421100.0],["2018-11-23",12.71,12.9,12.49,12.9,895400.0],["2018-11-26",12.97,13.13,12.29,12.63,2215300.0],["2018-11-27",12.63,13.582,12.61,13.33,4942900.0],["2018-11-28",13.39,13.47,12.45,13.25,2817100.0],["2018-11-29",13.19,13.4,12.85,12.9,1362700.0],["2018-11-30",12.88,13.81,12.78,13.34,3133300.0],["2018-12-03",13.6,13.66,12.91,13.29,1818600.0],["2018-12-04",13.22,13.3,12.38,12.45,1254000.0],["2018-12-06",12.25,12.5,11.9,12.44,1812400.0],["2018-12-07",12.46,12.555,11.85,12.1,1198000.0],["2018-12-10",12.09,12.11,11.45,11.81,1510900.0],["2018-12-11",11.99,12.26,11.89,12.0,701600.0],["2018-12-12",12.27,12.89,12.23,12.23,1503700.0],["2018-12-13",12.4,12.61,12.04,12.16,426500.0],["2018-12-14",12.04,12.32,11.76,11.87,650900.0],["2018-12-17",11.91,11.91,11.5,11.71,1019500.0],["2018-12-18",11.73,11.97,11.52,11.66,714700.0],["2018-12-19",11.77,11.9,11.33,11.41,537400.0],["2018-12-20",11.32,11.73,10.71,10.99,1197800.0],["2018-12-21",11.06,11.166,10.515,10.74,1035900.0],["2018-12-24",10.75,10.99,10.6,10.74,211800.0],["2018-12-26",10.86,11.41,10.8,11.39,591600.0],["2018-12-27",11.26,11.42,10.98,11.4,487900.0],["2018-12-28",11.32,11.44,11.105,11.15,727400.0],["2018-12-31",11.31,11.445,11.13,11.32,574400.0],["2019-01-02",11.12,11.24,10.98,11.05,570400.0],["2019-01-03",10.96,11.18,10.68,10.72,941700.0],["2019-01-04",10.87,11.66,10.87,11.56,963600.0],["2019-01-07",11.53,11.99,11.43,11.95,550900.0],["2019-01-08",12.0,12.47,11.98,12.3,2513100.0],["2019-01-09",12.3,12.56,11.93,12.5,2407900.0],["2019-01-10",12.46,12.67,12.185,12.57,594000.0],["2019-01-11",12.57,13.09,12.46,12.57,2594300.0],["2019-01-14",12.44,12.454,12.01,12.05,989500.0],["2019-01-15",12.09,12.34,11.92,12.18,1888300.0],["2019-01-16",12.18,12.71,11.95,12.38,1947000.0],["2019-01-17",12.42,12.61,12.22,12.39,1695200.0],["2019-01-18",12.6,12.95,12.46,12.6,1583700.0],["2019-01-22",12.5,13.32,12.31,13.05,3007600.0],["2019-01-23",13.17,13.213,12.69,12.71,1324800.0],["2019-01-24",12.66,13.17,12.56,13.12,1195900.0],["2019-01-25",13.19,13.87,13.06,13.63,3415500.0],["2019-01-28",13.5,13.61,13.0,13.51,809100.0],["2019-01-29",13.59,13.6,13.26,13.45,386700.0],["2019-01-30",13.56,13.56,13.35,13.56,684200.0],["2019-01-31",13.33,14.24,13.27,14.01,3829300.0],["2019-02-01",14.0,15.38,13.96,15.33,4941600.0],["2019-02-04",15.17,15.26,14.77,14.96,1932800.0],["2019-02-05",15.07,15.12,14.855,15.02,1632600.0],["2019-02-06",15.02,15.04,14.665,14.8,781100.0],["2019-02-07",14.7,14.87,14.38,14.75,1896900.0],["2019-02-08",14.75,15.2,14.51,15.1,2156100.0],["2019-02-11",15.19,15.76,15.05,15.51,4517600.0],["2019-02-12",15.66,16.17,15.56,16.0,7204100.0],["2019-02-13",16.05,16.14,15.68,15.88,3498700.0],["2019-02-14",15.78,16.005,15.51,16.0,2175100.0],["2019-02-15",15.95,16.0,15.54,16.0,1519800.0],["2019-02-19",16.0,16.06,15.91,16.0,2143300.0],["2019-02-20",16.0,16.02,15.76,15.84,3779500.0],["2019-02-21",15.71,15.96,15.35,15.71,1955700.0],["2019-02-22",15.85,16.22,15.82,15.99,3799100.0],["2019-02-25",16.3,16.39,15.79,15.9,4446100.0],["2019-02-26",15.81,16.59,15.76,16.2,5613200.0],["2019-02-27",18.61,22.12,18.48,21.86,27474100.0],["2019-02-28",21.46,21.69,20.82,21.5,7529300.0],["2019-03-01",21.61,23.6,21.2,23.2,7847700.0],["2019-03-04",21.4,23.22,21.0,23.01,9715900.0],["2019-03-05",23.21,25.14,22.59,24.06,10515600.0],["2019-03-06",23.32,23.4,22.53,22.88,30676100.0],["2019-03-07",22.72,23.59,22.14,23.44,12031800.0],["2019-03-08",22.92,23.72,22.72,23.7,5493300.0],["2019-03-11",23.96,24.04,23.11,23.32,8467800.0],["2019-03-12",23.4,23.61,22.63,23.1,7479700.0],["2019-03-13",23.06,23.28,22.77,22.88,5130900.0],["2019-03-14",22.82,23.48,22.82,22.9,4640300.0],["2019-03-15",22.95,23.74,22.88,23.51,9029800.0],["2019-03-18",23.56,24.545,23.532,24.22,6666700.0],["2019-03-19",24.45,24.66,23.68,24.04,5182700.0],["2019-03-20",23.98,24.61,23.73,24.37,4742500.0],["2019-03-21",24.22,24.86,23.88,24.65,4642400.0],["2019-03-22",24.34,25.0,23.92,24.15,2934700.0],["2019-03-25",24.13,24.13,22.95,23.97,2465500.0],["2019-03-26",24.05,24.51,24.01,24.36,2516400.0],["2019-03-27",24.4,24.76,23.45,23.8,5393800.0],["2019-03-28",23.73,23.785,23.23,23.53,3485700.0],["2019-03-29",23.71,23.78,22.75,23.52,4083000.0],["2019-04-01",23.6,23.99,23.09,23.35,4967900.0],["2019-04-02",23.4,23.49,22.81,23.3,2417400.0],["2019-04-03",23.33,23.63,23.02,23.31,3042300.0],["2019-04-04",23.34,23.344,21.83,22.0,5684600.0],["2019-04-05",22.23,23.29,22.19,23.0,4448100.0],["2019-04-08",22.85,22.85,22.01,22.35,3810300.0],["2019-04-09",22.57,22.64,21.9,22.1,3241500.0],["2019-04-10",22.16,22.52,22.065,22.52,4105900.0],["2019-04-11",22.52,23.5,22.52,23.41,6406900.0],["2019-04-12",23.53,23.95,23.17,23.63,3837400.0],["2019-04-15",23.7,23.84,23.273,23.65,2792300.0],["2019-04-16",23.72,24.06,23.19,23.45,2950700.0],["2019-04-17",23.54,23.83,22.77,22.85,4889500.0],["2019-04-18",22.94,23.16,22.49,22.97,4085100.0],["2019-04-22",22.78,23.85,22.6,23.68,4178900.0],["2019-04-23",23.94,24.82,23.94,24.42,6384900.0],["2019-04-24",24.42,24.86,24.21,24.5,2898000.0],["2019-04-25",24.45,24.6,24.07,24.35,2400800.0],["2019-04-26",24.53,25.985,24.28,25.55,5907900.0],["2019-04-29",25.56,26.3,25.2,25.36,8093700.0],["2019-04-30",25.3,25.43,24.669,24.89,2142100.0],["2019-05-01",25.13,25.79,24.89,24.97,3918800.0],["2019-05-02",25.0,25.2,23.06,24.7,3958700.0],["2019-05-03",25.0,25.57,24.73,25.2,2705100.0],["2019-05-06",24.26,25.29,24.06,25.19,2790100.0],["2019-05-07",24.98,25.08,23.94,24.3,4911200.0],["2019-05-08",24.32,25.19,24.0,24.59,5405000.0],["2019-05-09",24.3,24.825,23.92,24.74,1877000.0],["2019-05-10",24.61,25.86,24.56,25.69,4227300.0],["2019-05-13",25.02,25.18,23.4,24.38,6154100.0],["2019-05-14",24.9,25.0,24.45,24.92,6061200.0],["2019-05-15",24.76,25.74,24.65,25.6,3443500.0],["2019-05-16",25.75,27.2,25.6,26.93,6364400.0],["2019-05-17",26.94,26.94,26.335,26.67,5432800.0],["2019-05-20",26.41,26.41,24.59,25.8,8024600.0],["2019-05-21",26.25,26.75,25.26,25.39,6979500.0],["2019-05-22",30.87,32.0,28.8,31.5,23992000.0],["2019-05-23",31.1,31.1,29.955,30.59,6177500.0],["2019-05-24",30.61,31.4,29.72,29.99,3713400.0],["2019-05-28",29.98,30.62,29.13,29.19,3733600.0],["2019-05-29",29.1,29.13,27.95,28.33,3241300.0],["2019-05-30",28.42,29.04,27.948,28.37,3420000.0],["2019-05-31",28.02,28.79,27.702,28.44,2254300.0],["2019-06-03",28.44,28.987,27.52,27.97,2960800.0],["2019-06-04",28.19,28.76,27.38,28.73,4153000.0],["2019-06-05",28.95,29.47,28.11,29.23,2237100.0],["2019-06-06",29.25,29.885,29.0,29.74,3227100.0],["2019-06-07",29.94,30.99,29.87,30.85,2711700.0],["2019-06-10",31.08,31.1,30.56,30.8,2040200.0],["2019-06-11",31.0,31.1,29.44,30.49,3522200.0],["2019-06-12",30.01,31.41,29.78,31.22,3704900.0],["2019-06-13",32.44,32.44,30.59,30.76,2895100.0],["2019-06-14",30.61,30.74,29.777,29.96,2859300.0],["2019-06-17",29.98,30.3,29.62,29.95,2548300.0],["2019-06-18",30.45,31.89,30.4,31.26,4281200.0],["2019-06-19",31.58,31.59,30.54,31.49,4677800.0],["2019-06-20",32.01,32.35,31.08,32.3,6072600.0],["2019-06-21",32.31,34.75,32.3,34.45,7590900.0],["2019-06-24",34.5,34.6,33.94,34.19,2972400.0],["2019-06-25",34.42,34.84,33.12,33.42,2939900.0],["2019-06-26",34.0,34.15,33.28,33.81,5671400.0],["2019-06-27",34.03,34.3,33.3,33.77,1909700.0],["2019-06-28",33.96,34.08,32.15,33.22,3354600.0],["2019-07-01",33.9,34.85,33.8,34.27,3894600.0],["2019-07-02",34.32,35.273,33.69,35.14,2697000.0],["2019-07-03",35.54,35.72,34.93,35.69,1917100.0],["2019-07-05",35.52,35.96,35.09,35.71,1746000.0],["2019-07-08",35.48,35.48,33.99,35.36,2876100.0],["2019-07-09",34.96,36.34,34.83,35.57,3640000.0],["2019-07-10",36.27,37.0,35.53,36.08,3968500.0],["2019-07-11",36.14,36.155,35.65,36.0,1069300.0],["2019-07-12",36.2,36.2,35.01,35.17,1335600.0],["2019-07-15",35.25,35.51,34.76,35.17,1353300.0],["2019-07-16",35.42,35.7,34.765,35.21,1555500.0],["2019-07-17",34.82,35.085,34.13,34.31,1858600.0],["2019-07-18",34.17,34.66,33.815,34.42,2595100.0],["2019-07-19",34.65,35.35,34.44,34.65,1828700.0],["2019-07-22",34.77,35.823,34.4,35.25,3325700.0],["2019-07-23",35.46,35.75,34.8,35.07,1435300.0],["2019-07-24",35.29,36.11,34.75,35.82,2624800.0],["2019-07-25",35.82,36.97,35.7,36.38,3476100.0],["2019-07-26",36.55,37.69,36.55,37.39,3445900.0],["2019-07-29",37.99,38.0,35.61,36.73,2375800.0],["2019-07-30",36.26,36.53,35.41,35.71,2107100.0],["2019-07-31",35.95,36.26,34.35,35.1,2219600.0],["2019-08-01",35.44,37.76,35.16,35.29,5028100.0],["2019-08-02",36.01,38.0,35.61,37.71,4901700.0],["2019-08-05",35.11,36.18,33.0,34.02,6639100.0],["2019-08-06",35.25,35.5,33.56,33.94,3174100.0],["2019-08-07",33.67,34.9,33.451,34.52,2357400.0],["2019-08-08",35.96,36.17,34.0,35.58,3268900.0],["2019-08-09",35.14,35.99,34.58,34.69,2169900.0],["2019-08-12",34.65,34.83,33.605,34.0,1526800.0],["2019-08-13",34.36,34.84,33.68,34.62,1975500.0],["2019-08-14",34.02,34.2,32.63,33.38,3119200.0],["2019-08-15",33.7,34.71,33.7,34.39,3912900.0],["2019-08-16",34.92,35.75,34.32,35.42,4846400.0],["2019-08-19",36.45,36.9,35.73,36.1,6501500.0],["2019-08-20",32.0,33.97,31.5,33.0,19614600.0],["2019-08-21",33.31,33.48,31.8,31.89,5713200.0],["2019-08-22",32.39,32.44,31.29,32.22,3978900.0],["2019-08-23",31.75,32.0,30.73,30.87,4527300.0],["2019-08-26",31.05,32.17,30.84,31.72,4696700.0],["2019-08-27",31.8,32.795,31.53,31.89,2143100.0],["2019-08-28",31.26,32.68,30.44,32.29,2930900.0],["2019-08-29",32.92,32.97,32.17,32.42,1672900.0],["2019-08-30",32.88,32.88,31.67,32.12,2280900.0],["2019-09-03",31.95,32.03,30.52,30.88,3802900.0],["2019-09-04",30.64,32.64,29.92,31.91,6396600.0],["2019-09-05",32.5,32.5,30.94,31.6,5892800.0],["2019-09-06",31.84,32.5,31.49,31.61,2387700.0],["2019-09-09",31.58,31.95,29.7,30.04,6360000.0],["2019-09-10",29.72,30.65,29.33,30.34,4283200.0],["2019-09-11",30.38,31.55,29.96,31.18,4009300.0],["2019-09-12",31.44,33.08,31.24,31.33,3518500.0],["2019-09-13",31.33,31.58,30.62,31.03,1468800.0],["2019-09-16",30.89,31.46,30.69,30.92,1226800.0],["2019-09-17",31.15,31.39,30.86,30.87,1225100.0],["2019-09-18",30.88,31.23,30.37,31.1,1188200.0],["2019-09-19",31.1,32.39,31.021,31.95,2787500.0],["2019-09-20",31.94,32.6,31.63,32.27,1993700.0],["2019-09-23",32.27,32.635,31.71,32.44,2298900.0],["2019-09-24",32.58,32.7,31.01,31.26,2666600.0],["2019-09-25",30.98,32.63,30.73,32.44,4336400.0],["2019-09-26",32.3,32.93,32.2,32.47,2036200.0],["2019-09-27",32.46,32.68,29.925,30.42,5961000.0],["2019-09-30",31.21,31.555,30.36,30.95,3625200.0],["2019-10-01",31.02,31.39,30.93,31.29,1468400.0],["2019-10-02",31.02,31.15,29.86,30.07,2512500.0],["2019-10-03",30.09,31.46,30.03,31.15,3525200.0],["2019-10-04",31.22,31.37,30.62,31.0,2600400.0],["2019-10-07",30.95,31.34,29.93,30.54,3793300.0],["2019-10-08",30.15,30.3,27.78,27.85,10536700.0],["2019-10-09",28.27,29.0,28.21,28.62,5254900.0],["2019-10-10",28.44,28.51,27.13,27.85,5211400.0],["2019-10-11",28.5,28.84,27.91,27.92,3357900.0],["2019-10-14",28.3,28.44,27.29,27.5,2232200.0],["2019-10-15",27.51,28.64,27.51,28.28,5729800.0],["2019-10-16",28.1,28.45,27.77,28.09,1521600.0],["2019-10-17",28.52,28.78,27.75,27.83,2370200.0],["2019-10-18",27.56,27.73,26.72,26.98,4361800.0],["2019-10-21",26.98,27.43,26.41,27.23,4058300.0],["2019-10-22",27.23,27.93,26.66,26.7,3681800.0],["2019-10-23",26.77,27.65,26.65,27.26,3985000.0],["2019-10-24",27.22,28.34,27.21,28.05,2754400.0],["2019-10-25",28.11,28.63,27.51,28.5,3683300.0],["2019-10-28",28.73,29.335,28.52,29.12,2135600.0],["2019-10-29",29.72,29.9,28.64,29.35,3163700.0],["2019-10-30",29.5,29.88,29.11,29.79,1302100.0],["2019-10-31",29.75,30.0,29.03,29.76,1767300.0],["2019-11-01",30.12,30.15,29.11,29.9,2548000.0],["2019-11-04",30.0,31.0,29.94,30.89,3022400.0],["2019-11-05",31.0,31.14,30.15,30.55,6256900.0],["2019-11-06",30.38,30.78,30.29,30.65,2817100.0],["2019-11-07",30.74,31.25,30.32,30.95,5430600.0],["2019-11-08",30.9,31.72,30.74,31.7,4025600.0],["2019-11-11",31.16,31.5,30.5,31.0,5340700.0],["2019-11-12",36.08,37.47,35.65,36.76,14267400.0],["2019-11-13",35.12,37.01,34.89,35.18,11648000.0],["2019-11-14",35.62,36.92,35.34,36.92,11893400.0],["2019-11-15",36.92,37.03,35.95,36.38,6774100.0],["2019-11-18",36.55,37.88,36.16,36.63,4202400.0],["2019-11-19",36.87,37.12,36.02,37.01,2652400.0],["2019-11-20",37.02,38.98,36.69,37.27,4860100.0],["2019-11-21",37.28,37.46,36.64,37.22,1888900.0],["2019-11-22",37.07,37.57,36.54,37.27,3372600.0],["2019-11-25",37.36,38.05,37.12,37.35,6599500.0],["2019-11-26",37.29,38.09,37.22,37.75,4077000.0],["2019-11-27",37.95,37.98,37.306,37.78,3035900.0],["2019-11-29",37.52,37.73,36.81,37.04,2219300.0],["2019-12-02",37.08,37.08,35.87,36.57,3014900.0],["2019-12-03",35.72,37.02,35.3,36.77,4876200.0],["2019-12-04",37.18,37.43,36.813,37.09,1419300.0],["2019-12-05",37.54,38.31,37.06,37.84,6288200.0],["2019-12-06",38.2,38.97,37.56,37.81,3418100.0],["2019-12-09",37.94,38.0,36.73,36.74,3535600.0],["2019-12-10",36.82,37.1,36.41,36.63,3343000.0],["2019-12-11",36.63,36.8,36.01,36.77,5570200.0],["2019-12-12",36.63,37.48,36.26,37.3,4489500.0],["2019-12-13",37.17,37.68,36.67,36.8,2941200.0],["2019-12-16",37.0,38.129,36.85,38.0,3912100.0],["2019-12-17",38.46,38.48,37.7,38.0,4825200.0],["2019-12-18",37.93,38.02,36.8,37.61,7190700.0],["2019-12-19",37.75,39.2,37.63,38.82,5935600.0],["2019-12-20",39.0,39.132,38.055,39.01,3741900.0],["2019-12-23",38.72,39.36,38.52,38.85,2662200.0],["2019-12-24",38.99,39.45,38.75,39.12,702900.0],["2019-12-26",39.1,39.497,38.88,39.08,1921700.0],["2019-12-27",39.37,39.59,38.77,39.3,1530100.0],["2019-12-30",39.86,40.0,38.34,39.21,3066100.0],["2019-12-31",38.98,40.625,38.81,40.22,3517200.0],["2020-01-02",41.0,41.19,39.46,40.04,5857000.0],["2020-01-03",39.44,40.65,39.4,40.49,5237800.0],["2020-01-06",40.07,41.03,40.029,40.48,4049200.0],["2020-01-07",40.5,41.8,40.35,41.01,3947600.0],["2020-01-08",41.0,41.389,40.055,40.16,3200800.0],["2020-01-09",40.79,40.9,40.04,40.53,3129700.0],["2020-01-10",40.76,40.91,39.34,39.58,3360900.0],["2020-01-13",39.71,40.365,39.6,40.02,1647300.0],["2020-01-14",40.0,40.27,39.15,39.94,3445800.0],["2020-01-15",40.4,40.95,39.91,40.42,2312300.0],["2020-01-16",40.65,41.02,40.195,40.96,2351500.0],["2020-01-17",40.75,41.34,40.7,41.28,3217500.0],["2020-01-21",41.01,41.4,40.33,41.31,4195500.0],["2020-01-22",43.55,45.15,42.9,44.36,10448600.0],["2020-01-23",44.25,45.01,43.742,44.75,4141600.0],["2020-01-24",46.06,46.5,44.35,45.33,5869400.0],["2020-01-27",42.6,44.45,42.6,44.35,3065600.0],["2020-01-28",45.0,45.31,44.51,45.03,1561300.0],["2020-01-29",45.76,46.29,45.03,45.14,2059000.0],["2020-01-30",44.72,45.63,44.52,45.59,1542000.0],["2020-01-31",45.28,45.575,44.81,45.24,2784500.0],["2020-02-03",45.37,46.5,45.25,46.37,3350400.0],["2020-02-04",46.97,47.109,46.07,46.82,3841400.0],["2020-02-05",47.5,47.51,45.73,45.81,4292900.0],["2020-02-06",46.08,46.775,44.845,45.72,2679100.0],["2020-02-07",46.58,46.71,45.53,46.2,3073100.0],["2020-02-10",46.06,46.3,44.95,45.16,3370300.0],["2020-02-11",45.71,46.67,45.385,46.34,2793700.0],["2020-02-12",46.59,47.14,46.44,46.93,2096100.0],["2020-02-13",47.1,48.4,47.04,47.95,7357200.0],["2020-02-14",48.5,49.33,48.16,48.49,3698000.0],["2020-02-18",49.27,49.88,48.8,49.84,5075800.0],["2020-02-19",50.34,51.21,49.78,51.2,4737400.0],["2020-02-20",51.16,52.51,50.87,52.5,9306800.0],["2020-02-21",52.17,52.39,51.45,51.85,5698300.0],["2020-02-24",48.68,49.485,46.95,48.2,8968100.0],["2020-02-25",49.46,49.79,46.06,46.7,6217700.0],["2020-02-26",46.77,47.91,46.28,46.42,3198200.0],["2020-02-27",45.01,46.9,43.31,45.07,8820800.0],["2020-02-28",43.64,45.54,43.5,45.06,5054400.0],["2020-03-02",46.21,48.22,45.15,48.04,7254600.0],["2020-03-03",49.58,51.586,48.24,48.95,10998400.0],["2020-03-04",51.0,52.58,50.2,52.52,5619300.0],["2020-03-05",51.01,52.77,50.38,52.56,4239200.0],["2020-03-06",50.66,51.17,47.86,50.35,5801800.0],["2020-03-09",45.99,47.18,44.99,45.91,7509400.0],["2020-03-10",48.0,50.77,47.82,50.69,7620700.0],["2020-03-11",49.04,50.5,47.27,48.02,3794000.0],["2020-03-12",44.0,44.4,41.47,41.63,8734000.0],["2020-03-13",44.93,45.11,42.37,44.51,6643200.0],["2020-03-16",38.5,43.29,38.5,41.08,6871000.0],["2020-03-17",41.87,45.0,40.5,44.26,5394200.0],["2020-03-18",40.54,41.96,36.28,41.96,7571800.0],["2020-03-19",41.08,41.31,38.02,39.7,7276900.0],["2020-03-20",41.7,42.33,37.995,38.0,5849000.0],["2020-03-23",38.1,38.76,35.61,38.45,5627900.0],["2020-03-24",41.74,43.75,41.235,42.84,6362200.0],["2020-03-25",43.47,46.36,42.49,44.04,4203300.0],["2020-03-26",45.38,46.48,44.645,45.74,5064900.0],["2020-03-27",44.31,46.0,43.5,43.93,4146800.0],["2020-03-30",44.0,44.5,42.5,44.46,3071200.0],["2020-03-31",44.14,45.11,43.76,44.31,2682700.0],["2020-04-01",43.0,43.93,42.22,43.17,3713500.0],["2020-04-02",42.77,44.71,42.62,44.58,2733000.0],["2020-04-03",43.4,44.39,40.41,42.1,5554400.0],["2020-04-06",43.97,45.75,43.72,44.8,3309500.0],["2020-04-07",46.06,46.745,44.5,45.22,4112800.0],["2020-04-08",45.4,46.1,44.81,45.45,1896200.0],["2020-04-09",46.5,47.9,44.85,45.07,3650000.0],["2020-04-13",44.74,47.56,44.46,46.99,2664800.0],["2020-04-14",47.72,50.65,47.57,50.22,4886500.0],["2020-04-15",49.47,50.62,48.11,49.78,2414200.0],["2020-04-16",51.6,54.475,51.41,53.95,6896400.0],["2020-04-17",55.25,55.25,52.67,53.02,3781400.0],["2020-04-20",52.46,54.98,52.25,54.22,2513000.0],["2020-04-21",53.54,54.04,50.35,51.98,3771700.0],["2020-04-22",54.11,55.1,52.88,54.04,3067900.0],["2020-04-23",54.1,54.917,53.07,53.63,2737100.0],["2020-04-24",54.22,54.72,53.52,54.39,2329900.0],["2020-04-27",55.46,56.0,54.51,55.34,3311500.0],["2020-04-28",56.49,56.8,52.77,53.3,4566800.0],["2020-04-29",53.57,55.83,53.43,55.52,2828500.0],["2020-04-30",56.16,56.75,55.305,55.58,2167600.0],["2020-05-01",53.89,55.04,53.35,54.78,2053800.0],["2020-05-04",53.85,55.73,53.85,55.23,2677200.0],["2020-05-05",56.77,59.44,55.97,57.93,4678600.0],["2020-05-06",58.05,62.56,57.605,61.69,8235400.0],["2020-05-07",62.11,62.19,57.72,60.37,6619500.0],["2020-05-08",61.16,63.3,60.67,62.49,3231000.0],["2020-05-11",61.87,63.79,61.58,62.91,3545000.0],["2020-05-12",63.0,64.39,61.07,62.7,3724300.0],["2020-05-13",63.0,64.0,60.69,61.98,5419300.0],["2020-05-14",61.0,61.59,59.261,61.59,5295700.0],["2020-05-15",60.09,62.19,60.0,61.96,6439600.0],["2020-05-18",66.0,69.95,65.43,69.49,9972900.0],["2020-05-19",69.75,72.8,68.1,68.27,14057000.0],["2020-05-20",70.0,73.97,69.9,72.4,10281000.0],["2020-05-21",72.4,78.54,72.26,77.81,11053800.0],["2020-05-22",78.01,79.192,76.07,79.0,6901900.0],["2020-05-26",81.075,83.8,80.66,83.16,7287900.0],["2020-05-27",83.69,83.75,73.93,78.91,11287600.0],["2020-05-28",77.98,80.37,75.28,75.66,6485800.0],["2020-05-29",76.03,79.89,75.11,79.8,4958100.0],["2020-06-01",80.08,82.62,80.08,82.47,4527000.0],["2020-06-02",83.0,86.86,82.52,86.86,4726400.0],["2020-06-03",87.18,88.16,86.13,88.07,6449700.0],["2020-06-04",88.0,88.2,83.68,85.31,5842700.0],["2020-06-05",86.52,89.94,85.61,89.7,5178900.0],["2020-06-08",90.0,93.18,89.78,90.88,6408000.0],["2020-06-09",90.72,91.58,89.64,90.78,3750800.0],["2020-06-10",91.52,92.93,89.94,92.16,4520400.0],["2020-06-11",90.0,91.665,86.6,88.58,7983400.0],["2020-06-12",92.0,94.52,90.56,92.98,4234300.0],["2020-06-15",91.28,98.68,90.63,97.25,5158200.0],["2020-06-16",102.49,102.49,96.86,100.8,5710200.0],["2020-06-17",99.57,107.92,99.5,106.81,7328200.0],["2020-06-18",109.0,109.8,102.52,106.48,6714400.0],["2020-06-19",108.17,110.13,106.7,106.94,7589600.0],["2020-06-22",107.81,113.78,107.58,113.39,6732400.0],["2020-06-23",115.2,116.0,110.12,111.1,8163300.0],["2020-06-24",110.38,111.87,100.66,103.64,10785400.0],["2020-06-25",103.0,105.7,101.2,104.32,4465300.0],["2020-06-26",103.54,107.8,101.61,105.2,4453900.0],["2020-06-29",104.98,110.64,101.612,108.77,4478300.0],["2020-06-30",109.08,110.42,107.05,107.24,2912400.0],["2020-07-01",108.28,116.76,108.28,114.46,4728800.0],["2020-07-02",117.85,119.23,115.33,117.62,3278100.0],["2020-07-06",122.5,123.5,113.185,114.41,5475600.0],["2020-07-07",113.44,116.12,111.34,112.9,4917700.0],["2020-07-08",118.02,126.68,118.01,124.46,7608300.0],["2020-07-09",129.71,129.72,119.0,123.05,5192900.0],["2020-07-10",121.53,122.38,118.45,121.0,2501300.0],["2020-07-13",123.17,125.29,113.58,113.65,4961600.0],["2020-07-14",111.15,113.54,106.01,113.3,5621200.0],["2020-07-15",114.51,116.736,112.63,113.21,2941700.0],["2020-07-16",109.6,110.49,106.88,109.0,3044800.0],["2020-07-17",110.17,111.76,107.87,109.04,1697000.0],["2020-07-20",111.9,117.99,111.14,115.25,3510100.0],["2020-07-21",118.32,120.45,114.681,115.45,2526300.0],["2020-07-22",115.93,116.75,113.16,114.65,1397400.0],["2020-07-23",114.65,114.96,107.2,108.95,2745400.0],["2020-07-24",105.43,108.2,101.7,107.12,3797800.0],["2020-07-27",110.48,115.02,109.17,114.18,3498500.0],["2020-07-28",115.63,118.75,114.14,116.0,2937000.0],["2020-07-29",119.17,120.34,116.91,118.69,2385500.0],["2020-07-30",118.52,122.55,118.14,122.29,3665400.0],["2020-07-31",124.51,125.84,120.1,122.2,4166700.0],["2020-08-03",124.92,134.33,124.5,132.75,4569800.0],["2020-08-04",132.86,138.54,131.74,137.51,4490600.0],["2020-08-05",140.51,146.69,140.05,145.47,4543000.0],["2020-08-06",146.99,146.99,137.04,138.21,4497700.0],["2020-08-07",137.27,140.443,127.64,129.0,5050200.0],["2020-08-10",132.66,135.52,120.34,122.7,5945300.0],["2020-08-11",122.85,127.79,118.08,120.36,3967900.0],["2020-08-12",122.49,128.684,121.37,126.92,3832400.0],["2020-08-13",128.0,130.65,126.5,128.0,4053600.0],["2020-08-14",128.31,129.67,124.39,126.5,3299400.0],["2020-08-17",128.92,134.44,127.23,134.28,6073200.0],["2020-08-18",148.0,152.51,141.03,145.98,12364800.0],["2020-08-19",151.77,154.25,146.3,150.56,5442100.0],["2020-08-20",151.3,153.34,145.76,152.64,4178400.0],["2020-08-21",153.28,154.28,145.9,147.42,3934100.0],["2020-08-24",149.79,152.19,144.26,150.41,4437800.0],["2020-08-25",148.25,155.0,147.3,154.13,3644900.0],["2020-08-26",154.92,163.14,154.34,159.0,5392700.0],["2020-08-27",158.0,158.9,150.34,153.15,3919200.0],["2020-08-28",154.48,156.09,151.98,152.67,2396500.0],["2020-08-31",154.34,158.99,150.56,152.81,3949200.0],["2020-09-01",156.7,162.0,153.31,161.8,5358200.0],["2020-09-02",164.26,165.23,153.38,157.22,4471600.0],["2020-09-03",150.66,152.97,144.12,147.56,6682700.0],["2020-09-04",145.05,145.71,137.89,144.15,7891400.0],["2020-09-08",136.0,144.93,135.28,138.0,7301100.0],["2020-09-09",141.93,143.48,138.13,142.03,3896300.0],["2020-09-10",142.0,146.1,138.03,139.5,2591900.0],["2020-09-11",142.27,142.99,138.075,139.51,2337000.0],["2020-09-14",143.99,149.22,143.001,147.82,3586100.0],["2020-09-15",150.0,150.59,145.29,149.99,3010300.0],["2020-09-16",148.96,151.24,146.73,147.58,1536100.0],["2020-09-17",143.8,149.26,141.855,149.08,3154400.0],["2020-09-18",150.05,150.98,143.88,147.55,2542800.0],["2020-09-21",143.0,150.88,142.64,150.7,2230100.0],["2020-09-22",151.09,152.75,145.9,152.12,3080600.0],["2020-09-23",150.75,155.54,146.64,147.88,3441800.0],["2020-09-24",144.94,152.45,142.406,150.06,3102000.0],["2020-09-25",150.74,157.8,149.55,155.29,4289600.0],["2020-09-28",159.0,162.0,157.01,159.97,3658100.0],["2020-09-29",159.41,161.51,154.39,155.15,2500400.0],["2020-09-30",155.1,158.54,153.86,154.04,2290500.0],["2020-10-01",157.0,160.44,154.52,160.0,3054200.0],["2020-10-02",154.5,160.09,154.33,155.36,3017000.0],["2020-10-05",158.88,162.05,155.21,157.58,3345900.0],["2020-10-06",159.0,167.94,158.13,163.44,5642700.0],["2020-10-07",167.43,171.3,165.45,167.42,4245600.0],["2020-10-08",170.49,172.0,168.15,169.29,3370800.0],["2020-10-09",170.0,172.5,166.28,172.12,2645500.0],["2020-10-12",175.0,175.6,166.901,167.18,3050400.0],["2020-10-13",170.0,172.47,166.38,172.4,2064100.0],["2020-10-14",174.3,176.9,166.33,167.63,2208300.0],["2020-10-15",165.8,169.31,161.84,169.3,1994500.0],["2020-10-16",170.17,171.61,164.88,165.2,2158300.0],["2020-10-19",165.42,168.18,161.95,162.84,2567700.0],["2020-10-20",163.0,169.49,162.5,166.87,1921600.0],["2020-10-21",167.23,172.12,163.78,168.38,2175600.0],["2020-10-22",168.79,169.79,159.6,161.63,3112700.0],["2020-10-23",162.0,163.117,158.79,162.96,1841200.0],["2020-10-26",160.4,164.673,159.41,162.36,1965700.0],["2020-10-27",164.68,172.45,162.95,172.29,3340200.0],["2020-10-28",167.49,167.99,161.26,163.24,2794100.0],["2020-10-29",166.42,169.98,163.453,167.02,1902300.0],["2020-10-30",163.42,164.74,155.33,157.7,3226900.0],["2020-11-02",160.4,164.94,157.55,159.67,2719800.0],["2020-11-03",161.11,169.22,161.0,166.39,2081300.0],["2020-11-04",171.35,177.59,170.59,176.96,3116100.0],["2020-11-05",183.0,187.45,180.58,184.62,3371000.0],["2020-11-06",184.79,187.75,180.17,186.79,1734800.0],["2020-11-09",176.16,182.97,164.0,169.08,6129200.0],["2020-11-10",169.8,169.96,155.1,156.53,7169100.0],["2020-11-11",166.45,171.69,161.51,169.13,6227100.0],["2020-11-12",174.0,179.449,171.82,178.77,4093300.0],["2020-11-13",181.2,183.66,176.63,181.44,2902900.0],["2020-11-16",178.7,179.24,172.0,178.22,4711000.0],["2020-11-17",182.89,187.18,168.56,170.62,6000700.0],["2020-11-18",174.29,174.83,165.0,165.16,4290100.0],["2020-11-19",167.72,174.81,166.0,173.47,2750400.0],["2020-11-20",175.2,184.06,175.19,183.11,3841400.0],["2020-11-23",183.0,185.0,178.153,182.92,3122400.0],["2020-11-24",179.23,181.25,174.302,176.92,3308700.0],["2020-11-25",176.35,178.72,173.7,177.7,2155800.0],["2020-11-27",180.5,182.75,178.22,182.55,1895800.0],["2020-11-30",183.0,183.8,173.91,180.37,2289600.0],["2020-12-01",183.1,183.5,176.59,177.38,2323400.0],["2020-12-02",174.99,184.93,174.5,183.88,4206600.0],["2020-12-03",185.06,192.36,182.58,183.53,5084000.0],["2020-12-04",190.97,203.423,186.1,198.78,11898800.0],["2020-12-07",200.0,200.0,195.4,198.57,2951600.0],["2020-12-08",199.0,207.515,197.6,205.87,5915500.0],["2020-12-09",208.55,212.33,200.4,202.68,3627600.0],["2020-12-10",194.92,201.7,194.04,198.95,3969000.0],["2020-12-11",194.3,195.9,190.25,193.38,6945700.0],["2020-12-14",195.0,195.68,189.06,190.26,2889600.0],["2020-12-15",191.5,191.75,186.0,188.09,3005200.0],["2020-12-16",189.67,196.44,188.375,192.99,3706800.0],["2020-12-17",195.46,198.445,194.03,198.05,2842500.0],["2020-12-18",198.96,200.85,196.6,200.35,2633200.0],["2020-12-21",197.0,201.5,192.85,196.9,3157700.0],["2020-12-22",198.5,202.412,196.513,200.65,2244000.0],["2020-12-23",199.74,200.335,194.36,195.07,1878600.0],["2020-12-24",194.54,197.3,191.8,193.18,1132100.0],["2020-12-28",193.25,194.5,178.8,180.28,5843100.0],["2020-12-29",185.09,190.87,183.31,188.35,3111900.0],["2020-12-30",190.0,197.593,186.68,196.75,2526300.0],["2020-12-31",196.74,199.12,194.529,199.05,3775300.0],["2021-01-04",200.75,203.11,191.87,196.06,4332700.0],["2021-01-05",198.1,204.09,195.09,202.93,3297500.0],["2021-01-06",201.58,204.12,193.91,194.37,3224800.0],["2021-01-07",198.02,205.34,197.89,203.94,3392000.0],["2021-01-08",205.94,213.6,202.43,210.16,4604400.0],["2021-01-11",209.0,213.35,206.89,209.06,2553900.0],["2021-01-12",214.38,218.57,212.4,218.48,5471700.0],["2021-01-13",223.61,229.98,220.88,226.78,5065800.0],["2021-01-14",230.88,237.27,227.647,229.66,3890500.0],["2021-01-15",230.88,233.48,222.08,226.05,2346800.0],["2021-01-19",232.45,234.5,226.05,231.64,2515800.0],["2021-01-20",238.2,238.42,232.08,233.15,2152500.0],["2021-01-21",233.38,237.0,232.0,233.96,1648000.0],["2021-01-22",232.61,236.79,230.25,236.49,2043100.0],["2021-01-25",240.0,240.44,226.14,228.68,4295200.0],["2021-01-26",230.0,232.33,215.81,217.22,3869600.0],["2021-01-27",212.265,223.173,203.06,205.78,6373000.0],["2021-01-28",210.0,228.41,209.3,219.78,5835000.0],["2021-01-29",218.06,221.61,211.25,216.71,3419600.0],["2021-02-01",222.97,236.98,222.97,233.53,4397100.0],["2021-02-02",235.92,241.78,231.0,238.54,3377900.0],["2021-02-03",244.77,246.33,239.704,243.54,3816500.0],["2021-02-04",244.29,245.71,237.32,243.96,2435700.0],["2021-02-05",244.0,258.64,242.394,256.76,3637700.0],["2021-02-08",258.69,269.14,258.31,263.46,3684600.0],["2021-02-09",266.1,278.35,266.01,274.66,3978400.0],["2021-02-10",277.09,281.77,265.2,270.97,4306600.0],["2021-02-11",273.0,277.5,268.265,274.63,2404800.0],["2021-02-12",270.37,277.38,268.78,276.12,2604700.0],["2021-02-16",281.92,285.0,275.25,278.14,3052900.0],["2021-02-17",275.11,275.96,264.51,268.22,3655800.0],["2021-02-18",263.87,268.13,255.15,267.5,3309400.0],["2021-02-19",271.83,280.64,270.88,280.0,3561200.0],["2021-02-22",272.77,273.01,250.93,252.96,6114000.0],["2021-02-23",240.36,255.95,229.27,251.81,7832200.0],["2021-02-24",253.11,254.0,240.64,248.04,4219200.0],["2021-02-25",248.0,250.8,232.066,235.35,4754700.0],["2021-02-26",235.91,242.85,225.0,235.69,4502600.0],["2021-03-01",250.75,252.47,244.71,248.51,4083000.0],["2021-03-02",270.0,276.02,246.25,250.0,7843100.0],["2021-03-03",259.36,260.41,246.5,251.28,5080400.0],["2021-03-04",239.62,246.674,218.44,229.68,11574600.0],["2021-03-05",228.67,231.29,209.23,229.76,9360500.0],["2021-03-08",227.21,231.6,204.83,206.05,8293300.0],["2021-03-09",222.99,229.99,216.09,228.47,5949900.0],["2021-03-10",226.0,232.9,214.91,217.21,6311400.0],["2021-03-11",230.55,239.5,226.0,236.79,6173600.0],["2021-03-12",230.0,235.17,222.08,234.99,4015400.0],["2021-03-15",227.5,231.45,223.5,231.34,3409200.0],["2021-03-16",234.68,242.38,228.79,233.46,3751400.0],["2021-03-17",226.9,229.7,214.5,224.35,6356800.0],["2021-03-18",216.45,218.98,209.565,211.26,5054400.0],["2021-03-19",211.74,218.46,209.0,214.9,3433000.0],["2021-03-22",218.39,222.46,215.03,217.84,3132000.0],["2021-03-23",220.0,223.25,214.6,216.64,3149400.0],["2021-03-24",218.0,218.01,196.702,197.5,8021700.0],["2021-03-25",190.0,204.63,189.61,202.61,6522000.0],["2021-03-26",205.2,213.2,201.61,209.24,5270000.0],["2021-03-29",208.73,210.0,199.87,204.25,4326300.0],["2021-03-30",203.0,217.5,199.78,214.35,5073200.0],["2021-03-31",218.0,228.08,217.42,223.23,4872500.0],["2021-04-01",228.5,240.0,228.21,236.45,4868500.0],["2021-04-05",239.51,240.49,230.53,234.9,2373700.0],["2021-04-06",237.0,250.325,235.2,247.03,4752500.0],["2021-04-07",243.0,249.76,242.02,245.22,3714200.0],["2021-04-08",250.0,258.6,249.23,253.11,3912900.0],["2021-04-09",253.03,253.325,248.65,250.93,2657600.0],["2021-04-12",247.81,250.35,240.82,245.34,2915300.0],["2021-04-13",245.0,250.5,239.4,244.2,2186400.0],["2021-04-14",247.39,251.93,242.88,245.56,2776600.0],["2021-04-15",248.23,254.37,245.13,250.1,3953100.0],["2021-04-16",254.18,254.26,247.179,252.42,1925600.0],["2021-04-19",249.29,261.55,247.55,250.0,4399800.0],["2021-04-20",252.9,252.9,232.25,236.44,3749000.0],["2021-04-21",230.43,242.9,228.22,241.09,2212300.0],["2021-04-22",245.0,251.83,243.24,246.49,2989000.0],["2021-04-23",250.0,259.205,249.29,258.59,2700900.0],["2021-04-26",259.85,272.24,258.0,272.01,3885700.0],["2021-04-27",272.0,278.0,267.12,267.14,2829200.0],["2021-04-28",268.53,270.47,263.64,265.67,1841800.0],["2021-04-29",269.98,270.0,255.23,256.83,2448700.0],["2021-04-30",255.01,259.25,252.1,252.54,2011500.0],["2021-05-03",256.0,259.71,252.72,254.62,2141500.0],["2021-05-04",248.99,250.66,236.5,243.48,4445100.0],["2021-05-05",245.72,250.82,242.68,244.9,2771100.0],["2021-05-06",243.0,245.38,234.2,238.25,4643800.0],["2021-05-07",242.99,248.79,238.02,240.28,2281400.0],["2021-05-10",234.99,234.99,220.665,222.55,6593100.0],["2021-05-11",212.69,229.812,212.55,228.77,5050600.0],["2021-05-12",223.38,224.86,213.37,213.42,4473700.0],["2021-05-13",217.01,217.79,200.0,202.34,5779500.0],["2021-05-14",207.32,218.275,207.32,216.69,3488000.0],["2021-05-17",216.74,221.78,213.93,218.84,3803400.0],["2021-05-18",206.75,228.11,203.96,228.0,9603700.0],["2021-05-19",219.5,226.68,218.32,226.66,3922700.0],["2021-05-20",230.74,246.75,230.59,246.15,6234700.0],["2021-05-21",246.15,250.25,242.5,246.33,4539900.0],["2021-05-24",249.5,259.07,249.5,254.0,4251200.0],["2021-05-25",256.73,258.0,249.3,249.54,2027100.0],["2021-05-26",251.8,254.27,245.89,246.23,1988500.0],["2021-05-27",247.99,261.5,241.45,260.62,6829000.0],["2021-05-28",255.51,261.34,252.01,253.24,3174800.0],["2021-06-01",257.7,262.89,253.043,257.54,2934400.0],["2021-06-02",256.53,261.97,255.84,258.35,1507200.0],["2021-06-03",256.16,257.645,248.605,249.6,2181400.0],["2021-06-04",252.0,260.525,251.6,256.82,1953400.0],["2021-06-07",256.38,258.0,253.2,257.32,1987900.0],["2021-06-08",260.0,270.0,256.88,264.1,3611200.0],["2021-06-09",265.0,269.73,262.226,263.08,2201900.0],["2021-06-10",268.5,272.5,266.21,271.12,3428900.0],["2021-06-11",272.0,278.52,270.18,277.69,3048500.0],["2021-06-14",278.88,282.76,275.14,277.07,2801000.0],["2021-06-15",280.0,280.0,264.37,271.19,2872200.0],["2021-06-16",270.67,276.94,269.13,274.78,2350600.0],["2021-06-17",273.19,285.39,273.0,283.24,4189400.0],["2021-06-18",284.6,286.6,280.0,282.49,2529900.0],["2021-06-21",279.03,281.8,272.94,281.06,1721600.0],["2021-06-22",281.0,282.8,276.02,280.87,1666800.0],["2021-06-23",283.5,286.0,279.66,280.88,2797100.0],["2021-06-24",285.72,297.75,284.05,289.42,4060600.0],["2021-06-25",290.01,292.65,282.85,283.35,3565600.0],["2021-06-28",284.54,287.81,281.12,281.12,2475200.0],["2021-06-29",282.0,287.39,276.509,287.19,3092200.0],["2021-06-30",288.02,289.98,274.44,274.6,4929500.0],["2021-07-01",274.6,278.98,269.77,272.31,2946300.0],["2021-07-02",273.91,279.65,273.01,273.7,1873300.0],["2021-07-06",275.0,279.23,271.56,275.68,2522900.0],["2021-07-07",276.25,277.2,264.36,267.86,2792000.0],["2021-07-08",254.81,268.58,253.03,267.0,3079900.0],["2021-07-09",268.38,278.12,267.92,275.7,1969900.0],["2021-07-12",277.92,281.45,272.6,275.86,1098900.0],["2021-07-13",278.73,286.6,276.24,280.94,2129600.0],["2021-07-14",285.0,288.425,274.22,275.58,1910700.0],["2021-07-15",272.2,276.84,264.96,268.83,2111600.0],["2021-07-16",271.37,271.87,264.52,267.6,1517600.0],["2021-07-19",260.13,274.67,260.0,272.84,1842700.0],["2021-07-20",275.99,282.6,270.74,279.64,1946900.0],["2021-07-21",278.84,295.5,277.19,293.92,2830900.0],["2021-07-22",293.66,298.46,290.16,293.79,1914600.0],["2021-07-23",294.07,300.0,292.09,297.67,2668300.0],["2021-07-26",294.68,295.38,284.82,289.72,2393300.0],["2021-07-27",276.39,280.3,255.751,270.92,7949000.0],["2021-07-28",274.0,276.38,264.97,275.54,4302500.0],["2021-07-29",283.02,289.44,281.0,285.01,2419500.0],["2021-07-30",278.69,285.98,273.11,276.16,2288500.0],["2021-08-02",279.795,286.523,276.41,281.29,1683000.0],["2021-08-03",282.24,283.246,277.235,282.97,1446000.0],["2021-08-04",284.898,293.97,283.92,293.51,2653000.0],["2021-08-05",291.91,307.49,291.91,304.0,4667400.0],["2021-08-06",304.99,304.99,296.5,302.72,2683400.0],["2021-08-09",303.23,311.43,298.42,307.14,2447400.0],["2021-08-10",308.82,310.2,295.87,296.95,1893900.0],["2021-08-11",302.36,304.99,292.6,297.0,1599100.0],["2021-08-12",302.53,308.531,295.64,306.24,2291800.0],["2021-08-13",305.13,315.0,303.354,306.71,1887600.0],["2021-08-16",305.0,305.44,285.75,290.49,3715800.0],["2021-08-17",296.02,317.255,288.17,308.27,7334500.0],["2021-08-18",311.41,326.79,305.5,318.61,4936300.0],["2021-08-19",309.95,328.35,309.95,321.12,5107000.0],["2021-08-20",316.99,321.99,308.528,309.33,4813200.0],["2021-08-23",311.94,316.445,306.23,315.23,3229300.0],["2021-08-24",319.99,321.53,310.87,312.0,2272700.0],["2021-08-25",314.43,320.78,312.2,320.09,2235800.0],["2021-08-26",316.27,322.805,313.05,321.77,2742600.0],["2021-08-27",319.85,325.63,317.025,321.03,2903100.0],["2021-08-30",325.0,337.499,324.04,331.82,3579900.0],["2021-08-31",338.0,344.77,330.27,338.32,11631800.0],["2021-09-01",340.0,349.217,338.99,340.08,4197700.0],["2021-09-02",342.91,343.99,334.24,339.0,2405700.0],["2021-09-03",338.15,353.885,337.13,353.36,2901600.0],["2021-09-07",357.53,359.84,350.11,351.02,3452200.0],["2021-09-08",348.0,349.185,342.03,343.8,3737700.0],["2021-09-09",326.49,331.91,317.31,322.6,9807300.0],["2021-09-10",330.5,337.54,323.62,325.5,9690300.0],["2021-09-13",327.7,329.72,315.53,323.06,4660100.0],["2021-09-14",323.69,334.91,323.69,333.55,3691700.0],["2021-09-15",336.0,338.44,330.705,337.62,2821800.0],["2021-09-16",336.1,343.35,334.12,342.91,3990300.0],["2021-09-17",345.0,347.44,334.94,339.81,3350700.0],["2021-09-20",327.48,335.5,321.19,329.62,4893000.0],["2021-09-21",334.87,336.42,328.5,329.39,2426900.0],["2021-09-22",329.11,338.9,327.39,337.31,2057400.0],["2021-09-23",343.79,343.87,336.53,342.72,1895900.0],["2021-09-24",339.0,344.64,335.51,340.41,2371900.0],["2021-09-27",340.64,340.78,330.51,336.26,3037700.0],["2021-09-28",332.3,332.38,313.81,316.72,4728500.0],["2021-09-29",320.0,322.84,311.18,311.78,3861800.0],["2021-09-30",314.79,324.9,314.41,318.73,3732500.0],["2021-10-01",313.88,320.11,308.56,319.56,2424600.0],["2021-10-04",317.28,317.95,308.78,317.9,2519300.0],["2021-10-05",316.53,324.44,313.5,320.94,2601400.0],["2021-10-06",316.11,321.0,312.51,315.34,2000000.0],["2021-10-07",322.93,332.4,322.525,324.25,2526500.0],["2021-10-08",329.8,332.56,322.0,323.28,1775500.0],["2021-10-11",320.0,326.25,315.58,316.07,1304300.0],["2021-10-12",319.7,330.02,315.58,324.9,2094000.0],["2021-10-13",325.1,351.68,324.495,349.35,5903800.0],["2021-10-14",354.12,354.65,344.88,345.37,3050300.0],["2021-10-15",348.83,357.48,347.11,354.5,2603700.0],["2021-10-18",353.75,361.63,352.23,357.09,2197300.0],["2021-10-19",360.69,372.7,360.52,366.99,2570400.0],["2021-10-20",370.0,371.64,356.58,360.6,2258300.0],["2021-10-21",361.0,367.43,359.88,363.3,1468100.0],["2021-10-22",362.8,364.87,352.13,355.3,3093700.0],["2021-10-25",354.59,354.92,335.44,348.32,4415700.0],["2021-10-26",354.01,354.93,335.72,343.57,2562100.0],["2021-10-27",343.91,349.15,338.0,340.17,2116100.0],["2021-10-28",347.77,353.22,341.265,352.73,2760700.0],["2021-10-29",349.325,349.325,340.985,343.57,2518300.0],["2021-11-01",345.02,354.89,342.74,354.04,3183100.0],["2021-11-02",354.0,361.14,353.905,360.23,1993600.0],["2021-11-03",362.0,366.32,351.185,353.66,1549300.0],["2021-11-04",357.0,361.22,350.412,356.95,2000800.0],["2021-11-05",360.28,361.5,355.0,357.78,2164800.0],["2021-11-08",358.41,363.81,338.73,344.09,3463300.0],["2021-11-09",348.9,349.92,338.13,340.91,3446000.0],["2021-11-10",338.9,343.38,330.54,335.3,2970400.0],["2021-11-11",337.75,339.95,330.19,333.3,2864700.0],["2021-11-12",340.0,344.57,333.0,341.29,2890500.0],["2021-11-15",345.0,354.0,337.0,343.02,3623600.0],["2021-11-16",350.3,355.99,323.0,329.91,8403800.0],["2021-11-17",323.21,324.0,296.29,314.41,10798000.0],["2021-11-18",316.0,320.137,306.935,310.74,4001100.0],["2021-11-19",311.47,317.303,307.76,309.99,3409000.0],["2021-11-22",309.0,312.83,291.0,299.13,7042800.0],["2021-11-23",295.0,297.67,272.58,287.52,9759800.0],["2021-11-24",282.6,292.91,278.44,289.59,5139500.0],["2021-11-26",290.0,301.04,289.51,296.82,3854100.0],["2021-11-29",302.67,307.86,289.6,297.96,4505900.0],["2021-11-30",295.0,301.35,281.53,288.07,15548700.0],["2021-12-01",287.38,294.0,260.39,261.81,8561500.0],["2021-12-02",261.99,265.99,251.949,261.11,7260100.0],["2021-12-03",256.21,256.71,242.65,253.44,7002300.0],["2021-12-06",248.44,251.7,235.53,246.87,6118000.0],["2021-12-07",257.0,263.43,248.53,252.14,5365000.0],["2021-12-08",256.04,265.31,249.4,263.01,4597500.0],["2021-12-09",263.5,267.58,250.0,254.8,3864100.0],["2021-12-10",252.37,256.8,233.26,237.94,7211800.0],["2021-12-13",232.22,241.22,226.62,231.04,5824600.0],["2021-12-14",224.08,226.29,218.89,224.72,5052600.0],["2021-12-15",224.33,228.6,213.1,226.5,6105100.0],["2021-12-16",232.0,232.59,207.49,214.52,6116200.0],["2021-12-17",206.52,214.17,201.13,212.8,9214400.0],["2021-12-20",205.0,210.24,202.58,205.68,4708700.0],["2021-12-21",211.41,228.79,210.59,227.93,7464300.0],["2021-12-22",224.22,228.0,219.01,222.88,3411200.0],["2021-12-23",222.1,224.68,215.56,222.05,2625000.0],["2021-12-27",224.58,226.46,217.51,219.6,2376800.0],["2021-12-28",219.17,223.38,216.27,216.89,2569200.0],["2021-12-29",216.01,217.395,210.86,213.91,1927900.0],["2021-12-30",214.4,227.585,214.4,224.31,3791500.0],["2021-12-31",224.0,227.43,219.59,223.71,2366400.0],["2022-01-03",230.71,231.21,217.55,223.31,3547100.0],["2022-01-04",206.2,207.07,194.0,197.84,19429000.0],["2022-01-05",190.32,198.95,179.721,184.72,17390500.0],["2022-01-06",183.5,195.8,177.97,192.76,11285300.0],["2022-01-07",193.25,198.22,186.74,187.1,7099300.0],["2022-01-10",183.8,187.97,168.0,187.1,11987200.0],["2022-01-11",187.17,203.56,186.0,197.86,8474400.0],["2022-01-12",203.29,206.38,195.66,200.6,6952500.0],["2022-01-13",200.49,200.65,180.0,180.55,7645700.0],["2022-01-14",179.57,183.714,170.03,175.03,7680500.0],["2022-01-18",173.0,177.145,166.3,170.48,9450300.0],["2022-01-19",169.08,174.38,166.84,167.83,6110900.0],["2022-01-20",172.0,180.61,169.53,170.06,6380600.0],["2022-01-21",169.27,169.677,153.21,154.41,11606500.0],["2022-01-24",146.1,149.79,132.0,149.32,18213500.0],["2022-01-25",143.47,149.34,139.25,144.92,9002200.0],["2022-01-26",149.79,151.66,133.154,135.61,10477900.0],["2022-01-27",137.0,140.8,127.91,128.28,11022200.0],["2022-01-28",125.35,137.23,119.41,136.62,15076500.0],["2022-01-31",139.48,151.69,137.2,150.31,9621600.0],["2022-02-01",152.24,159.21,148.6,158.94,7308600.0],["2022-02-02",157.53,160.0,144.35,147.44,6923200.0],["2022-02-03",143.6,150.32,140.357,145.04,9381900.0],["2022-02-04",146.99,156.065,143.135,155.02,6176900.0],["2022-02-07",152.01,159.58,151.81,156.12,8302500.0],["2022-02-08",155.25,164.24,153.53,162.51,7272100.0],["2022-02-09",163.0,174.0,163.0,173.95,8629800.0],["2022-02-10",167.2,175.36,164.25,164.66,7502500.0],["2022-02-11",160.8,164.131,155.76,158.28,5256600.0],["2022-02-14",139.09,139.7,127.08,129.17,28413100.0],["2022-02-15",134.01,149.8,133.27,149.55,16847600.0],["2022-02-16",146.75,146.98,138.77,141.58,8266700.0],["2022-02-17",140.0,144.278,136.48,137.65,5541500.0],["2022-02-18",138.38,138.48,125.06,127.69,9776200.0],["2022-02-22",125.6,133.74,124.917,125.72,9012200.0],["2022-02-23",125.73,128.58,120.25,120.52,8054400.0],["2022-02-24",114.93,124.58,111.5,122.75,11055800.0],["2022-02-25",126.11,138.771,125.8,137.46,13409000.0],["2022-02-28",140.97,150.98,140.39,145.6,39154000.0],["2022-03-01",131.99,137.2,124.3,126.5,17505800.0],["2022-03-02",125.14,125.49,116.12,117.75,12799600.0],["2022-03-03",120.79,121.299,108.82,110.04,10424400.0],["2022-03-04",105.34,107.77,96.19,97.44,17393200.0],["2022-03-07",95.76,96.04,89.05,89.99,15459400.0],["2022-03-08",89.37,97.0,86.35,91.53,11630300.0],["2022-03-09",98.4,104.255,97.65,99.0,8713400.0],["2022-03-10",96.19,99.71,89.64,98.95,9083000.0],["2022-03-11",100.5,102.23,90.44,91.04,7583200.0],["2022-03-14",88.96,94.11,86.79,87.78,8433400.0],["2022-03-15",85.35,93.83,85.01,93.77,10171700.0],["2022-03-16",106.1,112.15,102.2,111.36,15234300.0],["2022-03-17",108.88,114.64,105.36,114.23,7132400.0],["2022-03-18",116.01,124.66,114.309,122.54,10544500.0],["2022-03-21",119.07,120.99,111.539,114.23,7514200.0],["2022-03-22",118.8,127.5,115.22,124.5,7786100.0],["2022-03-23",122.59,131.37,121.41,126.82,6428700.0],["2022-03-24",128.48,128.51,117.55,123.32,7330800.0],["2022-03-25",121.22,122.8,113.65,116.12,4890400.0],["2022-03-28",111.91,117.96,109.67,116.98,10356000.0],["2022-03-29",122.24,129.478,120.18,127.36,8084100.0],["2022-03-30",127.98,131.4,121.635,123.44,6768100.0],["2022-03-31",123.2,123.494,115.16,119.79,6527100.0],["2022-04-01",120.99,123.619,115.88,121.1,5216600.0],["2022-04-04",126.0,136.43,125.06,132.72,7806800.0],["2022-04-05",131.37,132.64,124.04,124.86,5568300.0],["2022-04-06",122.89,122.9,115.67,120.77,4609000.0],["2022-04-07",119.31,121.99,113.18,116.25,5106000.0],["2022-04-08",116.0,117.35,112.955,114.42,4714800.0],["2022-04-11",113.8,115.37,108.3,113.93,5168200.0],["2022-04-12",114.91,118.49,108.03,108.8,5328600.0],["2022-04-13",109.54,116.6,107.5,113.17,4338200.0],["2022-04-14",111.64,113.13,106.65,108.58,4317800.0],["2022-04-18",107.26,107.67,101.835,104.03,4014700.0],["2022-04-19",102.46,108.835,101.01,107.53,3527200.0],["2022-04-20",106.8,107.6,99.18,100.17,4604800.0],["2022-04-21",100.61,102.25,90.31,91.22,7378800.0],["2022-04-22",92.64,95.79,87.2,87.62,8016600.0],["2022-04-25",85.5,90.42,84.03,89.52,6844400.0],["2022-04-26",88.5,89.01,83.15,83.31,4762000.0],["2022-04-27",82.98,86.35,80.88,82.52,4594800.0],["2022-04-28",82.53,86.08,79.67,84.7,4754700.0],["2022-04-29",88.29,92.18,82.45,82.76,7659500.0],["2022-05-02",80.28,88.86,80.13,88.69,4875400.0],["2022-05-03",86.13,90.03,85.476,87.59,3294400.0],["2022-05-04",86.04,90.38,81.5,90.17,5380700.0],["2022-05-05",87.42,87.59,79.75,81.91,7219000.0],["2022-05-06",81.41,81.9,74.0,76.2,9516700.0],["2022-05-09",72.75,72.759,62.53,64.62,17459100.0],["2022-05-10",66.52,68.75,62.0,64.18,10371500.0],["2022-05-11",63.5,64.85,56.69,57.11,14385100.0],["2022-05-12",56.41,64.19,54.06,61.45,15848600.0],["2022-05-13",64.66,76.0,64.48,75.4,17415500.0],["2022-05-16",72.2,75.33,69.33,70.33,10943500.0],["2022-05-17",79.3,83.21,75.0,80.21,21749200.0],["2022-05-18",78.29,79.55,73.272,74.2,8861300.0],["2022-05-19",73.94,79.26,72.703,76.89,9149900.0],["2022-05-20",78.855,82.46,75.35,79.66,11188200.0],["2022-05-23",78.95,80.38,76.11,77.25,6959500.0],["2022-05-24",75.17,75.5,70.61,71.34,5974500.0],["2022-05-25",72.7,77.771,71.91,75.71,8538400.0],["2022-05-26",75.47,80.8,74.48,79.55,5817800.0],["2022-05-27",80.75,84.23,80.4,82.86,6388300.0],["2022-05-31",87.02,89.74,81.335,82.66,12952100.0],["2022-06-01",82.86,83.95,77.65,79.75,6358900.0],["2022-06-02",78.84,84.17,78.77,83.04,5813900.0],["2022-06-03",80.73,82.197,78.31,78.76,4655300.0],["2022-06-06",81.85,85.2,80.51,81.25,5123500.0],["2022-06-07",80.79,87.24,80.12,86.28,7766000.0],["2022-06-08",87.61,89.92,87.32,88.81,9086200.0],["2022-06-09",86.15,86.54,81.82,82.18,6289400.0],["2022-06-10",79.82,80.99,74.47,76.28,5871700.0],["2022-06-13",71.89,73.8,69.27,70.62,7135500.0],["2022-06-14",71.0,73.74,68.75,70.95,5834900.0],["2022-06-15",71.75,77.46,71.52,75.68,5291300.0],["2022-06-16",69.93,72.87,67.98,69.03,5841700.0],["2022-06-17",70.56,72.215,67.9,70.2,6543800.0],["2022-06-21",72.05,75.78,71.66,72.87,4912100.0],["2022-06-22",69.99,73.19,69.671,71.28,3458900.0],["2022-06-23",71.69,78.785,69.88,78.2,6669300.0],["2022-06-24",79.81,81.12,77.66,80.47,5922300.0],["2022-06-27",81.4,81.81,74.07,75.05,5999800.0],["2022-06-28",76.2,78.09,71.405,71.89,4774100.0],["2022-06-29",71.13,71.23,68.13,68.9,5465400.0],["2022-06-30",68.28,68.28,65.21,66.86,6131200.0],["2022-07-01",66.61,70.78,66.32,69.06,4593100.0],["2022-07-05",67.565,76.25,66.19,75.34,5848300.0],["2022-07-06",74.27,75.79,71.67,73.73,4633800.0],["2022-07-07",75.0,77.31,73.9,76.5,5210700.0],["2022-07-08",75.36,79.54,74.5,77.52,5041900.0],["2022-07-11",75.99,76.0,71.5,72.71,4017900.0],["2022-07-12",72.77,74.11,70.239,72.51,2563500.0],["2022-07-13",68.95,73.255,68.52,71.11,4661900.0],["2022-07-14",69.97,70.09,67.26,67.78,3979300.0],["2022-07-15",68.8,69.33,66.52,69.15,2819700.0],["2022-07-18",71.39,72.7,68.87,69.25,4908000.0],["2022-07-19",71.73,76.03,70.73,75.35,6820700.0],["2022-07-20",73.71,78.82,72.56,78.52,7250600.0],["2022-07-21",78.0,84.49,77.79,83.39,7400800.0],["2022-07-22",82.5,82.5,75.69,77.32,4662100.0],["2022-07-25",77.54,77.545,74.23,75.14,3303400.0],["2022-07-26",74.0,74.0,71.28,71.82,3901100.0],["2022-07-27",73.8,77.39,72.97,76.92,4968200.0],["2022-07-28",75.88,78.5,74.333,76.78,3845600.0],["2022-07-29",76.78,78.651,75.33,76.32,4394200.0],["2022-08-01",75.31,78.69,74.105,77.24,4418300.0],["2022-08-02",74.93,80.27,74.7,79.49,3687700.0],["2022-08-03",81.0,84.74,80.735,84.01,4630200.0],["2022-08-04",86.55,88.3,84.022,86.96,5966500.0],["2022-08-05",84.63,89.55,83.9,87.57,5129200.0],["2022-08-08",88.08,89.63,84.8,85.54,5828400.0],["2022-08-09",84.51,85.4,82.07,83.53,3492700.0],["2022-08-10",86.99,87.9,84.5,87.28,4453700.0],["2022-08-11",89.45,93.7,87.96,88.58,6766300.0],["2022-08-12",88.55,89.02,86.26,88.71,5269400.0],["2022-08-15",88.84,92.35,86.691,89.97,6851700.0],["2022-08-16",87.0,87.5,75.72,77.43,25583000.0],["2022-08-17",74.9,75.15,69.5,72.49,21892300.0],["2022-08-18",72.04,72.29,67.77,70.0,14365800.0],["2022-08-19",68.25,69.7,66.53,67.67,11230100.0],["2022-08-22",65.85,66.23,64.04,64.3,8489000.0],["2022-08-23",63.09,64.57,62.25,63.38,8325800.0],["2022-08-24",62.64,67.272,62.15,64.64,8152900.0],["2022-08-25",67.82,68.0,65.04,67.49,5432100.0],["2022-08-26",68.28,68.55,62.92,63.82,6842400.0],["2022-08-29",62.18,64.215,61.33,61.34,7805800.0],["2022-08-30",62.75,63.45,60.52,62.34,5707100.0],["2022-08-31",62.01,64.33,61.2,62.0,5293300.0],["2022-09-01",60.71,61.57,58.646,61.32,5835700.0],["2022-09-02",61.5,61.89,59.2,59.93,4215900.0],["2022-09-06",58.25,59.24,56.97,58.42,5845200.0],["2022-09-07",56.97,59.16,55.76,58.83,5901800.0],["2022-09-08",57.07,60.13,57.03,59.36,5061500.0],["2022-09-09",61.74,64.21,61.26,63.47,7175000.0],["2022-09-12",64.0,66.465,63.73,66.43,4756200.0],["2022-09-13",62.75,64.16,62.0,63.05,5116400.0],["2022-09-14",61.75,62.92,60.71,62.88,2788700.0],["2022-09-15",61.65,63.0,60.18,60.77,4874900.0],["2022-09-16",58.23,59.08,57.72,59.01,6450200.0],["2022-09-19",57.28,59.76,56.86,59.75,3597700.0],["2022-09-20",58.65,59.53,57.2,57.44,4472400.0],["2022-09-21",56.89,59.2,56.56,57.04,4269100.0],["2022-09-22",56.41,57.26,54.28,54.98,6418800.0],["2022-09-23",52.73,53.86,52.38,53.81,7186700.0],["2022-09-26",53.29,55.2,53.29,53.97,5040000.0],["2022-09-27",55.11,57.2,53.95,54.6,5054300.0],["2022-09-28",53.265,55.81,53.0,55.75,6029300.0],["2022-09-29",54.31,55.2,53.01,53.63,6923800.0],["2022-09-30",53.8,56.74,53.53,56.05,6579600.0],["2022-10-03",55.345,56.0,53.3,55.29,6913800.0],["2022-10-04",56.96,60.87,56.96,60.67,6169700.0],["2022-10-05",60.0,60.88,58.145,60.5,3836200.0],["2022-10-06",59.85,62.56,59.85,61.92,4227800.0],["2022-10-07",60.12,61.2,59.53,60.05,5268900.0],["2022-10-10",58.81,59.62,57.57,59.2,4902600.0],["2022-10-11",58.44,59.18,56.02,57.49,5033800.0],["2022-10-12",56.41,57.68,55.46,57.36,5629000.0],["2022-10-13",53.91,54.99,51.39,54.45,7408200.0],["2022-10-14",55.31,56.2,50.79,51.07,6351200.0],["2022-10-17",52.27,55.33,52.2,52.93,5107900.0],["2022-10-18",55.5,55.62,53.04,53.69,3429800.0],["2022-10-19",52.43,52.43,45.83,47.92,9810000.0],["2022-10-20",48.31,50.3,47.115,47.39,4657400.0],["2022-10-21",45.8,46.34,44.25,46.18,5615400.0],["2022-10-24",44.36,47.02,42.71,47.01,7245300.0],["2022-10-25",47.89,50.495,47.7,50.01,4829300.0],["2022-10-26",50.29,53.01,50.02,50.63,4130400.0],["2022-10-27",50.09,50.93,48.57,49.59,2616400.0],["2022-10-28",48.8,49.575,46.81,49.54,4802000.0],["2022-10-31",49.58,51.37,48.56,49.68,3359300.0],["2022-11-01",51.88,52.09,48.91,49.11,3604000.0],["2022-11-02",48.53,50.25,47.27,47.27,3988200.0],["2022-11-03",45.7,47.77,44.65,45.84,4029700.0],["2022-11-04",48.56,48.56,43.72,44.01,7553900.0],["2022-11-07",46.26,48.74,46.0,48.47,5675900.0],["2022-11-08",48.02,48.43,45.9,47.06,4066100.0],["2022-11-09",45.6,45.73,40.665,40.92,8313600.0],["2022-11-10",44.53,47.2,44.21,45.99,7769900.0],["2022-11-11",46.37,50.74,46.37,49.43,9957300.0],["2022-11-14",50.7,51.34,44.95,45.8,11480900.0],["2022-11-15",55.725,65.65,55.46,62.31,42881100.0],["2022-11-16",59.39,61.16,57.66,58.76,10874300.0],["2022-11-17",57.0,60.97,56.78,59.93,9008500.0],["2022-11-18",60.83,60.92,56.36,56.94,4939000.0],["2022-11-21",56.0,57.41,53.42,54.09,5238800.0],["2022-11-22",53.43,54.042,51.76,53.55,4146900.0],["2022-11-23",54.47,56.0,54.05,55.63,4059200.0],["2022-11-25",54.69,55.74,53.645,54.32,3034700.0],["2022-11-28",54.32,54.91,53.41,53.45,3583700.0],["2022-11-29",54.58,55.16,52.81,54.26,6328600.0],["2022-11-30",55.38,58.56,54.68,58.37,6730400.0],["2022-12-01",58.0,61.76,57.752,61.15,7323700.0],["2022-12-02",59.3,63.07,58.81,61.38,4338000.0],["2022-12-05",62.0,63.4,58.195,59.02,6005200.0],["2022-12-06",59.17,60.21,58.2,59.76,3276600.0],["2022-12-07",57.97,60.0,57.36,58.1,3334100.0],["2022-12-08",59.14,61.16,57.928,61.08,5027200.0],["2022-12-09",61.24,63.15,60.45,60.65,4340400.0],["2022-12-12",60.65,62.36,60.01,62.27,3070400.0],["2022-12-13",66.5,68.77,62.53,63.52,5844400.0],["2022-12-14",64.14,66.1,63.3,64.98,3785200.0],["2022-12-15",62.44,64.38,60.91,61.05,4184800.0],["2022-12-16",60.0,60.11,53.01,53.69,10190900.0],["2022-12-19",53.8,54.98,52.07,53.02,6299900.0],["2022-12-20",52.36,53.36,50.22,51.02,4802500.0],["2022-12-21",50.9,53.11,49.67,52.44,4779800.0],["2022-12-22",52.71,53.487,48.44,50.23,4393500.0],["2022-12-23",50.0,50.29,48.03,49.92,3498100.0],["2022-12-27",48.52,50.42,47.576,50.25,2937400.0],["2022-12-28",50.06,50.69,48.27,48.92,2948300.0],["2022-12-29",48.75,53.16,47.75,52.81,6249700.0],["2022-12-30",52.0,52.8,51.15,52.03,3309000.0],["2023-01-03",53.15,54.51,51.15,52.98,4713300.0],["2023-01-04",54.72,55.87,53.69,55.67,4062400.0],["2023-01-05",55.88,56.25,54.32,55.84,2944100.0],["2023-01-06",55.6,56.17,53.699,55.69,3135200.0],["2023-01-09",56.55,56.95,53.01,53.04,6304200.0],["2023-01-10",52.99,54.34,51.266,54.21,4834400.0],["2023-01-11",54.36,56.85,53.06,56.81,3943100.0],["2023-01-12",57.98,58.39,54.66,58.38,3820400.0],["2023-01-13",57.93,60.45,57.52,60.12,4336100.0],["2023-01-17",60.28,63.1,60.01,62.19,4975200.0],["2023-01-18",64.02,65.45,61.07,62.05,5670200.0],["2023-01-19",61.45,62.661,60.74,61.32,3026800.0],["2023-01-20",63.04,68.65,62.56,65.86,11628500.0],["2023-01-23",67.0,67.08,64.686,66.73,4828600.0],["2023-01-24",65.9,66.59,63.35,64.0,4028700.0],["2023-01-25",63.89,64.934,61.36,64.26,4382000.0],["2023-01-26",67.8,68.76,65.36,67.0,3525600.0],["2023-01-27",66.68,69.41,66.2,68.55,5069400.0],["2023-01-30",66.78,66.78,64.14,64.61,4363000.0],["2023-01-31",64.87,65.88,63.82,64.45,3433000.0],["2023-02-01",65.0,69.12,64.41,68.95,4454400.0],["2023-02-02",72.0,74.683,69.8,72.51,7374400.0],["2023-02-03",70.01,73.21,69.72,70.47,4002700.0],["2023-02-06",69.0,69.54,65.485,66.26,4332800.0],["2023-02-07",66.77,68.85,65.674,68.54,3317600.0],["2023-02-08",67.53,69.65,67.24,68.35,2898100.0],["2023-02-09",69.7,71.18,66.52,67.32,2933900.0],["2023-02-10",66.0,66.44,63.8,64.0,3504400.0],["2023-02-13",63.66,65.42,63.22,65.02,2314800.0],["2023-02-14",64.45,65.519,62.951,64.23,3483300.0],["2023-02-15",62.04,65.9,61.7,65.81,4427200.0],["2023-02-16",66.94,69.77,65.18,66.83,6071500.0],["2023-02-17",65.99,66.07,63.748,65.01,5187200.0],["2023-02-21",63.01,64.85,62.15,62.91,4987300.0],["2023-02-22",63.22,64.06,61.8,63.3,3229400.0],["2023-02-23",64.965,65.13,61.9,62.38,5143700.0],["2023-02-24",60.2,60.54,57.95,60.01,4608600.0],["2023-02-27",60.7,61.08,59.84,59.98,3185800.0],["2023-02-28",60.19,63.31,59.9,62.49,3407100.0],["2023-03-01",64.01,64.29,61.97,62.07,4008800.0],["2023-03-02",61.81,63.635,61.49,63.56,3101700.0],["2023-03-03",64.41,66.03,64.27,65.67,3946700.0],["2023-03-06",66.34,67.56,64.7,65.71,8168000.0],["2023-03-07",70.64,81.52,68.69,80.06,50929300.0],["2023-03-08",79.18,80.67,77.26,79.81,13572000.0],["2023-03-09",79.5,80.88,76.3,77.57,8146800.0],["2023-03-10",76.05,76.76,72.15,73.45,8538900.0],["2023-03-13",72.0,75.22,71.08,74.79,5485600.0],["2023-03-14",75.99,78.51,75.82,76.64,4608000.0],["2023-03-15",75.24,76.25,72.6,75.23,4121800.0],["2023-03-16",75.5,78.51,74.2,78.27,3542300.0],["2023-03-17",79.0,79.65,77.21,78.4,3427900.0],["2023-03-20",77.16,78.51,75.53,76.91,3292200.0],["2023-03-21",77.2,80.74,76.32,79.86,4634700.0],["2023-03-22",80.98,81.48,77.64,77.66,5069200.0],["2023-03-23",79.66,85.2,79.0,83.67,7812600.0],["2023-03-24",83.28,85.09,80.22,82.38,4150900.0],["2023-03-27",82.49,83.93,81.75,83.24,3459300.0],["2023-03-28",84.97,86.23,81.4,81.75,4928800.0],["2023-03-29",82.81,85.64,82.65,85.56,5908700.0],["2023-03-30",86.79,87.68,84.365,86.62,3950900.0],["2023-03-31",87.44,87.878,86.15,86.55,3160900.0],["2023-04-03",87.26,88.136,85.24,87.82,4595200.0],["2023-04-04",88.8,88.84,86.56,87.64,2874500.0],["2023-04-05",87.99,87.99,84.41,85.7,3150800.0],["2023-04-06",84.32,84.68,82.32,84.08,3686100.0],["2023-04-10",82.57,83.67,81.655,83.53,3163900.0],["2023-04-11",83.88,84.24,80.38,82.03,4376400.0],["2023-04-12",83.29,83.91,80.78,81.3,2965600.0],["2023-04-13",83.28,85.31,83.06,83.97,2602500.0],["2023-04-14",83.35,85.3,82.48,83.52,1962000.0],["2023-04-17",83.84,84.305,82.68,82.85,2779700.0],["2023-04-18",83.54,84.24,81.55,82.51,2995800.0],["2023-04-19",81.15,82.2,79.779,81.49,1712400.0],["2023-04-20",79.0,80.22,77.99,78.76,3605000.0],["2023-04-21",78.46,79.42,77.67,79.17,2069200.0],["2023-04-24",79.16,80.77,78.18,78.71,2309000.0],["2023-04-25",76.84,78.1,74.33,74.94,3769900.0],["2023-04-26",76.62,76.88,72.81,73.47,3044700.0],["2023-04-27",74.71,75.68,73.74,74.73,2722200.0],["2023-04-28",74.2,76.91,73.35,76.17,2431200.0],["2023-05-01",75.11,76.92,74.965,75.85,1747600.0],["2023-05-02",75.19,75.83,73.92,74.45,2111200.0],["2023-05-03",73.73,76.22,73.01,74.62,1901600.0],["2023-05-04",74.9,76.12,74.49,76.0,1369100.0],["2023-05-05",77.51,79.45,77.1,78.41,3010200.0],["2023-05-08",85.0,85.96,82.38,84.33,5764500.0],["2023-05-09",83.0,85.83,82.86,84.0,4300500.0],["2023-05-10",85.0,86.39,84.51,85.54,2757400.0],["2023-05-11",85.96,87.38,85.25,86.71,3678300.0],["2023-05-12",85.33,86.5,83.31,84.77,3743200.0],["2023-05-15",86.12,88.39,85.79,88.07,5111600.0],["2023-05-16",79.5,79.57,70.77,72.45,26427700.0],["2023-05-17",71.35,74.85,71.3,72.39,9207300.0],["2023-05-18",72.41,72.46,69.8,70.16,6045800.0],["2023-05-19",70.57,71.41,69.44,69.44,5865000.0],["2023-05-22",70.0,70.26,67.76,67.97,6187200.0],["2023-05-23",67.45,67.67,64.15,64.36,10867400.0],["2023-05-24",63.01,63.655,62.62,63.19,5912000.0],["2023-05-25",63.3,63.49,59.68,60.48,7387100.0],["2023-05-26",60.19,61.74,59.52,60.12,6612100.0],["2023-05-30",60.72,61.27,58.03,58.57,6362100.0],["2023-05-31",57.38,59.305,56.62,57.41,9795800.0],["2023-06-01",56.75,58.8,56.05,57.98,6091900.0],["2023-06-02",59.58,60.6,58.58,59.39,4677700.0],["2023-06-05",58.76,59.92,58.11,58.6,3855800.0],["2023-06-06",58.05,61.32,58.01,61.28,5744000.0],["2023-06-07",62.0,62.799,60.3,60.97,4765300.0],["2023-06-08",61.7,64.16,61.05,63.54,5500100.0],["2023-06-09",63.99,64.97,63.01,63.38,3515100.0],["2023-06-12",63.99,65.69,63.92,65.03,3602800.0],["2023-06-13",66.08,66.39,64.13,65.7,5013400.0],["2023-06-14",66.0,66.1,62.69,63.64,4509600.0],["2023-06-15",63.06,63.51,61.41,62.87,5451900.0],["2023-06-16",63.47,63.55,61.33,62.08,4709300.0],["2023-06-20",61.13,62.41,60.93,61.21,2951900.0],["2023-06-21",61.03,61.19,59.68,60.31,2863400.0],["2023-06-22",59.97,60.0,58.92,59.49,3281100.0],["2023-06-23",58.19,58.99,57.77,58.91,4025900.0],["2023-06-26",58.65,58.86,56.588,56.99,4612200.0],["2023-06-27",57.74,58.08,56.88,57.34,4426300.0],["2023-06-28",56.91,57.48,56.23,57.1,5210400.0],["2023-06-29",57.15,57.47,56.52,56.88,3334900.0],["2023-06-30",56.8,58.7,56.4,58.04,5587200.0],["2023-07-03",58.5,59.5,57.33,57.74,3156000.0],["2023-07-05",57.04,58.67,56.27,57.99,3991200.0],["2023-07-06",56.59,56.59,54.47,55.24,5398600.0],["2023-07-07",54.53,55.81,54.34,54.98,3623400.0],["2023-07-10",54.65,58.33,54.38,58.04,5418800.0],["2023-07-11",58.0,59.48,57.22,59.11,6306300.0],["2023-07-12",61.01,61.84,60.714,61.03,5518600.0],["2023-07-13",63.06,63.75,62.5,63.06,5123100.0],["2023-07-14",62.43,63.185,61.56,62.5,3634100.0],["2023-07-17",62.23,63.214,61.61,62.74,2657800.0],["2023-07-18",63.41,63.71,61.05,61.46,2915800.0],["2023-07-19",62.6,63.9,62.173,62.42,3341200.0],["2023-07-20",61.55,61.98,59.71,60.16,3622200.0],["2023-07-21",60.85,62.48,60.39,61.18,2981200.0],["2023-07-24",60.04,61.51,59.22,61.16,4336600.0],["2023-07-25",62.71,63.54,60.871,61.0,2731100.0],["2023-07-26",61.94,62.92,61.34,61.7,2785700.0],["2023-07-27",63.37,63.635,59.83,60.25,4359500.0],["2023-07-28",62.5,63.845,62.2,63.72,5227500.0],["2023-07-31",65.68,67.08,64.37,66.52,5512300.0],["2023-08-01",65.34,66.15,65.01,65.91,3054500.0],["2023-08-02",64.01,64.2,60.76,61.72,5201100.0],["2023-08-03",60.7,62.32,60.7,61.76,3253200.0],["2023-08-04",62.28,62.28,59.013,59.44,4802900.0],["2023-08-07",59.79,60.08,58.155,58.53,3219800.0],["2023-08-08",57.25,57.66,56.57,57.33,4785000.0],["2023-08-09",57.4,57.51,56.14,56.31,3632200.0],["2023-08-10",57.61,58.59,56.8,57.26,5434400.0],["2023-08-11",57.54,58.8,57.065,57.62,7441400.0],["2023-08-14",56.54,57.08,55.72,56.9,7840700.0],["2023-08-15",45.095,45.598,40.11,40.58,52278000.0],["2023-08-16",39.12,41.28,38.01,40.5,23299100.0],["2023-08-17",40.93,41.08,39.14,39.49,11627100.0],["2023-08-18",38.0,39.2,37.33,38.68,10975800.0],["2023-08-21",38.55,38.9,37.61,38.67,8383000.0],["2023-08-22",38.41,38.61,36.48,36.52,11551600.0],["2023-08-23",36.49,37.38,36.25,36.85,8560000.0],["2023-08-24",36.71,36.76,34.87,35.21,12124100.0],["2023-08-25",35.35,36.49,35.15,36.17,11837800.0],["2023-08-28",36.57,37.47,36.38,36.9,6926500.0],["2023-08-29",37.0,37.58,36.78,37.56,6413500.0],["2023-08-30",37.25,38.01,37.0,37.93,5907400.0],["2023-08-31",39.22,39.29,37.13,37.63,7856500.0],["2023-09-01",37.69,38.6,37.53,38.52,7032500.0],["2023-09-05",37.63,37.952,37.12,37.31,6979500.0],["2023-09-06",37.28,40.12,37.201,39.22,12004900.0],["2023-09-07",38.17,39.4,37.831,39.15,5396300.0],["2023-09-08",38.5,38.77,37.54,38.25,5300900.0],["2023-09-11",39.08,39.13,38.01,38.24,4137100.0],["2023-09-12",38.0,38.68,37.91,38.32,3432700.0],["2023-09-13",38.24,39.04,37.4,39.03,6283300.0],["2023-09-14",39.72,40.094,39.32,39.89,7735100.0],["2023-09-15",40.08,40.45,39.14,39.28,6882300.0],["2023-09-18",38.77,38.97,38.03,38.28,4459200.0],["2023-09-19",38.0,38.68,37.529,38.38,5363300.0],["2023-09-20",38.56,38.668,37.412,37.53,5781200.0],["2023-09-21",36.0,36.34,35.06,35.95,10874600.0],["2023-09-22",36.91,37.25,35.71,35.96,7449400.0],["2023-09-25",36.37,41.37,36.19,40.2,28883800.0],["2023-09-26",39.66,40.93,39.62,40.15,12023200.0],["2023-09-27",41.45,43.7,41.0,42.09,21219000.0],["2023-09-28",42.37,43.44,41.61,43.12,10106000.0],["2023-09-29",43.89,44.96,43.54,43.95,9964100.0],["2023-10-02",42.88,44.35,42.51,43.95,6121700.0],["2023-10-03",43.9,44.66,42.5,42.6,8785800.0],["2023-10-04",42.0,42.19,40.64,41.76,7780000.0],["2023-10-05",41.55,42.3,40.15,42.12,5517300.0],["2023-10-06",42.0,43.43,41.88,42.41,4948500.0],["2023-10-09",41.4,42.08,40.72,41.47,5240000.0],["2023-10-10",42.04,45.14,41.7,44.05,6900900.0],["2023-10-11",45.05,45.66,43.82,44.39,7415300.0],["2023-10-12",44.91,45.77,44.55,45.36,6714400.0],["2023-10-13",45.13,47.19,45.13,45.57,8832300.0],["2023-10-16",45.11,46.8,44.76,46.69,6570400.0],["2023-10-17",45.65,48.39,45.24,46.69,6367500.0],["2023-10-18",46.0,47.25,45.6,45.66,3742200.0],["2023-10-19",45.43,45.98,45.03,45.09,4160300.0],["2023-10-20",44.8,44.84,43.53,44.61,4050500.0],["2023-10-23",43.78,44.69,43.011,44.47,4570800.0],["2023-10-24",45.48,46.61,45.06,45.28,3722500.0],["2023-10-25",44.39,44.47,43.395,43.97,3411300.0],["2023-10-26",41.5,42.21,40.0,40.82,8758000.0],["2023-10-27",40.58,41.4,39.67,39.97,4276100.0],["2023-10-30",40.59,41.48,40.34,41.45,3420900.0],["2023-10-31",41.18,41.83,40.57,41.7,2364200.0],["2023-11-01",41.31,41.48,39.12,40.44,6329500.0],["2023-11-02",41.7,42.24,40.64,41.35,3799900.0],["2023-11-03",42.57,45.111,42.0,44.79,5727200.0],["2023-11-06",45.92,46.33,43.795,44.47,3772700.0],["2023-11-07",44.99,45.04,43.91,44.51,2715800.0],["2023-11-08",43.82,44.5,42.27,44.49,5009300.0],["2023-11-09",44.75,45.18,43.56,43.6,5969300.0],["2023-11-10",44.15,45.81,44.0,45.48,7091300.0],["2023-11-13",45.5,46.6,44.85,46.03,10972700.0],["2023-11-14",42.16,42.56,35.59,35.87,43413600.0],["2023-11-15",36.88,39.7,36.683,38.49,23300500.0],["2023-11-16",37.44,38.39,36.84,37.9,9195300.0],["2023-11-17",37.74,37.98,36.741,37.57,5628300.0],["2023-11-20",37.5,38.73,36.95,38.52,10330200.0],["2023-11-21",38.5,38.578,37.46,38.26,4799400.0],["2023-11-22",38.5,38.68,37.22,37.5,6877900.0],["2023-11-24",37.36,37.46,36.26,36.38,8187800.0],["2023-11-27",36.5,37.72,36.02,37.47,8048400.0],["2023-11-28",36.79,40.3,36.79,39.72,14708800.0],["2023-11-29",39.7,40.08,36.66,36.74,18157900.0],["2023-11-30",36.92,37.03,36.05,36.22,8143200.0],["2023-12-01",36.08,37.77,35.65,37.48,10411900.0],["2023-12-04",37.1,38.22,36.83,38.2,9816200.0],["2023-12-05",37.3,38.571,36.82,38.0,11104100.0],["2023-12-06",38.51,38.99,38.27,38.58,6851600.0],["2023-12-07",38.0,39.295,37.74,39.04,4159600.0],["2023-12-08",39.28,40.13,39.05,40.0,6535900.0],["2023-12-11",35.55,38.075,35.2,37.87,23052800.0],["2023-12-12",38.06,38.7,37.49,38.56,6984500.0],["2023-12-13",38.55,38.66,37.231,37.5,8710600.0],["2023-12-14",38.25,38.64,36.62,37.65,15616400.0],["2023-12-15",38.0,38.0,35.74,35.74,20662500.0],["2023-12-18",35.8,37.0,35.46,36.61,12520000.0],["2023-12-19",36.8,37.09,36.06,36.94,9917800.0],["2023-12-20",36.6,37.05,35.07,35.11,11393900.0],["2023-12-21",35.85,38.19,35.36,37.97,18436000.0],["2023-12-22",37.94,39.525,37.52,38.58,10640500.0],["2023-12-26",38.68,39.325,38.3,39.15,5466100.0],["2023-12-27",39.68,41.47,39.57,40.0,10632600.0],["2023-12-28",40.5,41.05,39.55,40.36,7165000.0],["2023-12-29",40.42,41.899,40.4,40.5,9287800.0],["2024-01-02",40.0,40.19,38.36,38.45,8355000.0],["2024-01-03",37.88,39.24,37.66,38.8,6954100.0],["2024-01-04",38.29,38.57,37.618,37.82,4794800.0],["2024-01-05",37.94,38.609,37.45,37.91,5229100.0],["2024-01-08",37.63,38.875,37.36,38.6,4878900.0],["2024-01-09",38.1,38.4,37.61,38.14,4620200.0],["2024-01-10",37.78,38.665,37.61,38.39,5359800.0],["2024-01-11",38.58,39.05,37.06,37.11,5917600.0],["2024-01-12",37.21,37.44,35.8,35.89,9034600.0],["2024-01-16",35.43,36.29,34.92,35.72,7211400.0],["2024-01-17",34.99,35.07,34.35,34.82,6878400.0],["2024-01-18",35.07,35.85,34.64,35.84,7495500.0],["2024-01-19",35.87,36.43,34.87,36.4,6610300.0],["2024-01-22",36.02,37.485,35.64,37.15,7382600.0],["2024-01-23",38.25,39.77,38.01,38.24,6413400.0],["2024-01-24",39.21,40.17,38.965,39.26,7004900.0],["2024-01-25",39.54,40.115,39.07,39.4,4095100.0],["2024-01-26",39.26,40.33,38.89,39.57,5478800.0],["2024-01-29",39.54,40.65,39.17,40.63,5295400.0],["2024-01-30",40.43,40.79,38.97,39.25,5057300.0],["2024-01-31",38.26,39.28,38.105,38.14,5315800.0],["2024-02-01",38.55,40.53,38.32,40.47,8920500.0],["2024-02-02",40.83,42.54,40.59,42.02,9608800.0],["2024-02-05",41.17,42.19,41.051,41.87,7162600.0],["2024-02-06",42.49,42.52,41.1,42.39,6793500.0],["2024-02-07",42.5,43.775,42.19,43.61,4901200.0],["2024-02-08",43.41,43.85,42.68,43.34,5164600.0],["2024-02-09",43.34,43.775,42.69,43.51,4257000.0],["2024-02-12",43.71,44.64,43.34,43.54,4600700.0],["2024-02-13",41.73,42.87,41.6,41.99,4264200.0],["2024-02-14",42.55,42.75,41.76,42.69,3991200.0],["2024-02-15",43.17,44.35,43.1,43.99,4415900.0],["2024-02-16",44.69,46.06,44.22,44.99,7490100.0],["2024-02-20",45.45,45.982,44.21,44.69,5284100.0],["2024-02-21",44.35,44.64,43.74,44.21,3839300.0],["2024-02-22",44.67,45.3,43.68,44.45,4804400.0],["2024-02-23",44.28,45.64,43.27,45.02,5684400.0],["2024-02-26",44.83,45.485,44.71,45.36,4354900.0],["2024-02-27",45.91,47.94,45.43,46.73,6355300.0],["2024-02-28",46.06,49.38,46.06,47.75,10221800.0],["2024-02-29",48.49,49.49,48.14,48.52,8150100.0],["2024-03-01",49.25,51.46,48.71,51.05,13112900.0],["2024-03-04",56.0,58.0,49.764,53.9,34712900.0],["2024-03-05",54.45,55.94,53.55,55.75,12926500.0],["2024-03-06",57.23,59.62,56.9,59.22,14854500.0],["2024-03-07",59.13,59.65,57.84,59.34,7181600.0],["2024-03-08",60.0,60.135,57.4,57.72,7225400.0],["2024-03-11",57.74,59.398,57.45,58.41,4870900.0],["2024-03-12",59.0,59.4,57.63,58.02,5323700.0],["2024-03-13",58.15,61.37,58.02,60.57,7712800.0],["2024-03-14",62.39,63.25,60.1,60.75,7685700.0],["2024-03-15",59.32,60.04,58.03,58.13,6975700.0],["2024-03-18",58.58,59.4,57.34,57.85,4069200.0],["2024-03-19",56.61,56.9,54.21,55.99,6869300.0],["2024-03-20",55.99,56.425,55.05,55.99,3569700.0],["2024-03-21",56.98,57.275,54.47,54.55,5444700.0],["2024-03-22",54.95,55.23,54.17,54.47,3825300.0],["2024-03-25",55.0,55.771,54.15,54.65,3540500.0],["2024-03-26",54.85,56.69,54.75,55.56,5375400.0],["2024-03-27",55.26,55.62,53.12,53.57,6878700.0],["2024-03-28",53.61,54.59,52.42,53.71,5247800.0],["2024-04-01",53.95,54.0,52.52,53.02,3441400.0],["2024-04-02",53.0,54.89,52.71,54.6,4138000.0],["2024-04-03",53.89,55.276,52.68,53.05,4206400.0],["2024-04-04",54.2,56.165,53.4,53.43,5852700.0],["2024-04-05",53.57,55.31,53.41,55.28,7152200.0],["2024-04-08",55.31,56.61,55.26,55.98,3144700.0],["2024-04-09",56.59,57.38,56.21,57.02,3828300.0],["2024-04-10",56.33,58.473,56.22,57.07,4058600.0],["2024-04-11",56.58,57.0,55.35,55.69,4183600.0],["2024-04-12",54.98,55.232,53.21,53.28,5406600.0],["2024-04-15",53.33,53.67,52.41,52.72,3942300.0],["2024-04-16",51.96,57.22,51.703,56.38,13151600.0],["2024-04-17",56.0,56.94,54.88,55.63,5382800.0],["2024-04-18",56.32,58.12,56.1,56.3,5538700.0],["2024-04-19",56.06,56.76,54.82,55.06,3651200.0],["2024-04-22",58.84,61.8,57.7,59.43,11958700.0],["2024-04-23",60.53,62.65,60.18,62.01,8043500.0],["2024-04-24",64.0,64.505,62.28,63.27,6313700.0],["2024-04-25",61.65,63.27,61.243,62.83,6822600.0],["2024-04-26",63.29,63.93,62.01,62.86,4641500.0],["2024-04-29",63.5,64.695,62.01,64.52,4988800.0],["2024-04-30",64.0,64.0,62.54,63.19,5130300.0],["2024-05-01",62.72,63.48,61.52,62.72,5287300.0],["2024-05-02",63.33,64.14,62.46,63.98,6114900.0],["2024-05-03",64.74,67.0,64.45,66.66,5615800.0],["2024-05-06",67.0,67.029,65.8,66.13,5786600.0],["2024-05-07",65.02,66.205,64.71,65.16,4767400.0],["2024-05-08",64.0,66.8,63.18,66.75,7419100.0],["2024-05-09",66.26,67.0,65.86,65.99,6411800.0],["2024-05-10",66.0,67.24,64.47,64.91,6647500.0],["2024-05-13",64.71,64.91,63.57,64.46,11155500.0],["2024-05-14",67.28,69.7,63.15,66.26,17104300.0],["2024-05-15",67.41,69.0,66.6,68.64,7411300.0],["2024-05-16",69.94,72.37,69.37,71.44,10016700.0],["2024-05-17",71.8,74.33,71.77,73.76,5844100.0],["2024-05-20",72.12,73.28,71.5,73.12,4723100.0],["2024-05-21",72.02,73.7,71.73,73.26,4482900.0],["2024-05-22",73.0,74.038,73.0,73.67,3572400.0],["2024-05-23",73.8,73.87,70.45,71.73,6120100.0],["2024-05-24",71.44,72.37,70.63,71.98,2713800.0],["2024-05-28",68.16,69.7,65.8,69.63,8044000.0],["2024-05-29",68.57,68.82,66.95,68.07,3491200.0],["2024-05-30",67.23,67.5,66.37,67.15,4295700.0],["2024-05-31",66.87,67.67,65.73,67.52,3874300.0],["2024-06-03",67.88,69.57,67.81,69.35,4392400.0],["2024-06-04",68.87,70.1,68.251,70.08,3984700.0],["2024-06-05",69.69,71.67,69.69,71.13,3738600.0],["2024-06-06",70.65,72.199,70.61,72.0,3047500.0],["2024-06-07",71.45,72.8,71.415,72.47,4371900.0],["2024-06-10",72.03,73.59,71.9,72.97,3195100.0],["2024-06-11",72.71,73.55,72.01,73.3,4863700.0],["2024-06-12",73.745,74.57,73.35,73.88,5112100.0],["2024-06-13",74.06,75.589,74.0,74.56,3806200.0],["2024-06-14",73.845,74.53,73.17,74.42,3300500.0],["2024-06-17",74.52,75.8,73.92,74.92,4423100.0],["2024-06-18",75.0,76.28,74.41,76.28,2867400.0],["2024-06-20",76.31,76.31,74.72,76.0,5180200.0],["2024-06-21",76.17,76.32,75.1,75.42,5958200.0],["2024-06-24",75.31,76.6,75.03,75.89,3156800.0],["2024-06-25",71.9,74.24,71.25,74.19,10277500.0],["2024-06-26",73.87,75.64,73.41,74.9,4027000.0],["2024-06-27",74.51,74.98,73.86,74.51,4855900.0],["2024-06-28",73.5,73.75,70.45,71.42,9941100.0],["2024-07-01",67.81,69.8,67.0,69.39,10843900.0],["2024-07-02",68.5,70.37,67.89,70.34,5764600.0],["2024-07-03",71.07,72.05,70.43,71.49,3098600.0],["2024-07-05",71.5,72.09,70.4,71.88,4945500.0],["2024-07-08",71.45,73.09,70.95,72.96,3084700.0],["2024-07-09",73.5,74.9,72.85,73.54,4753000.0],["2024-07-10",74.0,74.79,73.03,74.71,3388300.0],["2024-07-11",74.9,75.86,73.72,73.9,2593800.0],["2024-07-12",75.12,75.7,73.43,73.83,2650200.0],["2024-07-15",74.69,75.14,70.63,71.87,3966900.0],["2024-07-16",71.56,71.85,70.455,71.22,2785100.0],["2024-07-17",70.86,70.86,68.465,69.64,3844400.0],["2024-07-18",70.0,70.23,67.78,68.76,2970700.0],["2024-07-19",67.7,68.76,67.69,68.35,3006800.0],["2024-07-22",69.0,69.2,67.07,67.47,3701300.0],["2024-07-23",67.0,67.52,66.16,66.98,4762300.0],["2024-07-24",66.0,66.55,65.2,65.21,2147000.0],["2024-07-25",64.01,64.77,63.3,64.1,4269000.0],["2024-07-26",64.62,66.89,64.3,65.34,3704100.0],["2024-07-29",65.77,67.76,65.45,65.62,2751200.0],["2024-07-30",64.98,66.04,64.2,65.04,4039400.0],["2024-07-31",66.38,66.93,65.2,65.7,2496500.0],["2024-08-01",65.52,65.61,63.51,64.05,2691700.0],["2024-08-02",61.86,62.55,59.91,60.75,6838200.0],["2024-08-05",55.0,61.08,55.0,59.94,7424700.0],["2024-08-06",59.93,60.92,58.33,60.64,4807800.0],["2024-08-07",60.8,62.5,60.7,60.73,3652400.0],["2024-08-08",61.56,62.7,61.06,62.66,3241800.0],["2024-08-09",62.54,64.89,62.4,64.86,4376000.0],["2024-08-12",65.25,67.09,65.15,66.92,9319700.0],["2024-08-13",70.5,74.92,70.0,74.85,16258300.0],["2024-08-14",75.73,78.25,75.73,76.8,8517500.0],["2024-08-15",77.56,79.905,77.25,79.29,9540900.0],["2024-08-16",79.5,80.08,78.79,78.82,5658600.0],["2024-08-19",78.9,82.3,78.2,82.23,6781600.0],["2024-08-20",82.55,82.83,80.48,81.06,6149000.0],["2024-08-21",81.04,82.52,80.23,82.04,3512400.0],["2024-08-22",82.55,83.25,82.29,82.75,4402700.0],["2024-08-23",83.46,83.69,82.29,83.18,3715300.0],["2024-08-26",82.52,83.67,81.06,82.81,5255900.0],["2024-08-27",82.69,82.81,81.79,82.32,2759900.0],["2024-08-28",82.0,82.08,80.06,81.24,4363300.0],["2024-08-29",80.63,80.83,76.82,77.52,9320900.0],["2024-08-30",79.02,79.72,76.63,78.31,4678200.0],["2024-09-03",77.76,79.14,77.38,77.4,3561000.0],["2024-09-04",77.31,78.76,75.67,78.15,3567900.0],["2024-09-05",78.13,80.0,77.4,78.72,3295900.0],["2024-09-06",78.46,79.17,75.91,77.18,4918800.0],["2024-09-09",77.5,77.71,76.67,76.91,2512400.0],["2024-09-10",77.17,77.6,76.44,77.48,2527900.0],["2024-09-11",77.5,78.16,76.38,77.95,3055700.0],["2024-09-12",79.24,80.16,78.72,79.12,4312300.0],["2024-09-13",79.7,81.19,79.34,81.18,3537500.0],["2024-09-16",81.5,82.06,78.9,79.88,3837200.0],["2024-09-17",81.02,81.1,78.512,80.33,2900900.0],["2024-09-18",80.78,83.19,80.395,82.4,4706400.0],["2024-09-19",84.9,86.37,84.38,85.01,6198000.0],["2024-09-20",83.86,85.88,83.087,85.71,5325300.0],["2024-09-23",87.77,90.99,86.53,90.67,8565900.0],["2024-09-24",92.51,92.99,90.87,92.85,5154400.0],["2024-09-25",93.18,94.3,91.87,93.95,4310100.0],["2024-09-26",94.95,96.09,93.21,94.83,4459300.0],["2024-09-27",94.7,95.0,93.84,94.31,3256100.0],["2024-09-30",94.26,95.4,93.02,94.28,5851800.0],["2024-10-01",94.52,98.09,93.9,97.49,5506900.0],["2024-10-02",97.12,97.31,93.05,95.3,3087700.0],["2024-10-03",93.76,95.37,93.3,95.14,2708100.0],["2024-10-04",96.3,96.51,94.94,95.99,3007800.0],["2024-10-07",94.8,96.27,94.07,95.15,2628100.0],["2024-10-08",93.33,95.51,92.72,95.33,2560200.0],["2024-10-09",94.09,96.755,94.05,96.47,3241300.0],["2024-10-10",96.21,96.87,95.42,95.85,1676800.0],["2024-10-11",96.33,101.01,95.84,99.29,4991300.0],["2024-10-14",100.23,100.85,99.39,100.19,2904200.0],["2024-10-15",99.89,100.02,96.438,96.83,3160800.0],["2024-10-16",99.09,100.44,98.33,99.37,3656200.0],["2024-10-17",101.4,101.6,98.64,98.96,3236600.0],["2024-10-18",99.15,100.44,98.4,98.9,2965600.0],["2024-10-21",97.61,99.2,96.54,99.09,2983200.0],["2024-10-22",98.0,99.98,97.9,99.59,2034400.0],["2024-10-23",100.0,100.09,97.84,99.39,2061200.0],["2024-10-24",100.0,100.95,99.34,100.52,2473500.0],["2024-10-25",100.65,101.93,98.94,99.15,1950600.0],["2024-10-28",100.96,100.96,98.84,99.26,1504000.0],["2024-10-29",99.03,99.03,94.63,95.99,3952300.0],["2024-10-30",95.5,96.18,93.9,95.35,2768700.0],["2024-10-31",93.77,94.29,92.5,94.05,2730300.0],["2024-11-01",94.48,96.32,93.73,95.38,3977000.0],["2024-11-04",95.0,96.67,94.77,95.19,2126800.0],["2024-11-05",96.24,96.5,94.46,95.74,1685000.0],["2024-11-06",95.41,95.54,93.75,95.37,2630300.0],["2024-11-07",95.92,96.87,95.16,95.72,2899900.0],["2024-11-08",95.0,95.5,93.2,93.56,4819400.0],["2024-11-11",92.81,98.22,92.706,97.46,5975400.0],["2024-11-12",109.55,117.52,107.19,107.65,14162100.0],["2024-11-13",109.24,112.699,104.46,104.96,6121300.0],["2024-11-14",105.0,105.85,102.87,103.33,4380300.0],["2024-11-15",102.76,103.75,99.66,102.94,6441900.0],["2024-11-18",103.6,109.0,103.6,108.63,5643200.0],["2024-11-19",109.26,113.74,107.799,113.68,6228700.0],["2024-11-20",114.0,115.33,112.1,114.46,3978100.0],["2024-11-21",113.85,117.85,111.7,116.33,5085400.0],["2024-11-22",117.17,117.17,112.65,113.04,3176700.0],["2024-11-25",114.0,115.13,111.88,114.0,4171700.0],["2024-11-26",114.17,114.38,111.73,113.93,2389700.0],["2024-11-27",114.44,116.02,113.0,115.71,3351000.0],["2024-11-29",116.12,116.88,112.89,113.8,2622600.0],["2024-12-02",114.98,114.98,111.0,113.24,3120100.0],["2024-12-03",113.76,116.05,112.82,115.5,2753200.0],["2024-12-04",115.5,118.165,113.75,117.41,4219900.0],["2024-12-05",116.5,118.58,116.09,117.12,6075000.0],["2024-12-06",117.2,118.55,115.653,116.25,4954200.0],["2024-12-09",117.3,119.47,113.65,114.15,4109900.0],["2024-12-10",113.63,115.0,111.7,112.05,2599500.0],["2024-12-11",112.58,117.01,111.95,116.67,3790100.0],["2024-12-12",116.38,118.35,115.86,117.29,2322500.0],["2024-12-13",117.8,118.352,114.15,116.47,1767500.0],["2024-12-16",115.25,115.55,113.485,114.61,2740800.0],["2024-12-17",114.08,116.565,113.01,115.79,3068400.0],["2024-12-18",115.6,115.6,110.557,110.99,3058000.0],["2024-12-19",111.49,112.71,110.22,111.64,2979500.0],["2024-12-20",108.37,111.932,107.0,110.64,3544700.0],["2024-12-23",110.64,111.29,108.29,109.39,3347400.0],["2024-12-24",110.0,111.6,108.76,111.47,991900.0],["2024-12-26",111.0,111.14,109.37,109.65,1372700.0],["2024-12-27",109.01,109.09,106.36,108.72,2293700.0],["2024-12-30",107.29,107.85,106.53,107.48,2373900.0],["2024-12-31",107.17,107.245,105.39,106.1,1904100.0],["2025-01-02",105.19,106.0,102.55,104.87,4386200.0],["2025-01-03",105.51,106.33,104.1,106.32,3010000.0],["2025-01-06",108.14,109.28,106.44,108.46,4766300.0],["2025-01-07",109.99,110.26,105.63,106.42,3671000.0],["2025-01-08",109.55,109.95,107.47,109.35,3122500.0],["2025-01-10",106.54,108.82,105.2,108.29,3337300.0],["2025-01-13",104.59,106.87,103.35,106.87,2702600.0],["2025-01-14",108.27,111.48,107.46,110.44,3336800.0],["2025-01-15",112.26,113.39,110.0,110.82,3028100.0],["2025-01-16",112.0,113.33,111.1,111.63,5298600.0],["2025-01-17",112.08,115.3,111.4,115.08,2679300.0],["2025-01-21",116.99,119.0,115.81,118.16,4626300.0],["2025-01-22",119.27,119.38,117.556,118.36,3307800.0],["2025-01-23",117.32,118.13,116.0,116.46,2516500.0],["2025-01-24",117.11,118.18,116.01,117.79,1546800.0],["2025-01-27",113.83,118.07,112.81,114.23,2663900.0],["2025-01-28",115.24,121.644,114.068,119.53,4587900.0],["2025-01-29",120.35,122.77,118.95,121.92,3196800.0],["2025-01-30",122.87,125.69,122.5,123.38,3374600.0],["2025-01-31",125.01,126.12,121.7,121.79,5729700.0],["2025-02-03",119.0,123.19,118.2,121.9,2579000.0],["2025-02-04",122.21,124.14,120.79,123.15,3944600.0],["2025-02-05",123.15,123.966,120.26,123.08,2705000.0],["2025-02-06",123.1,123.5,121.27,122.66,2834600.0],["2025-02-07",124.0,126.35,122.32,123.0,3051700.0],["2025-02-10",124.92,126.665,123.18,125.28,2732800.0],["2025-02-11",123.5,129.9,123.381,129.71,4650800.0],["2025-02-12",129.5,130.65,128.31,130.65,2955600.0],["2025-02-13",131.49,133.13,129.35,133.13,3590800.0],["2025-02-14",133.82,135.06,130.5,134.95,3762700.0],["2025-02-18",136.51,139.18,135.98,138.62,7628700.0],["2025-02-19",139.0,139.0,135.26,136.22,3178900.0],["2025-02-20",135.89,136.15,130.79,132.83,3435700.0],["2025-02-21",133.66,133.77,127.44,127.62,4711800.0],["2025-02-24",127.4,128.06,124.37,127.19,5396400.0],["2025-02-25",125.91,125.91,119.889,123.92,6543800.0],["2025-02-26",125.95,128.96,125.47,128.27,3560100.0],["2025-02-27",130.43,130.74,125.163,126.42,2652700.0],["2025-02-28",124.0,127.91,123.0,127.27,5837500.0],["2025-03-03",131.85,132.07,122.68,123.49,5943400.0],["2025-03-04",130.49,134.2,125.41,132.31,9456600.0],["2025-03-05",135.65,147.728,135.47,146.31,9753500.0],["2025-03-06",143.3,144.89,138.31,139.15,7022300.0],["2025-03-07",138.9,139.3,129.93,135.69,7247200.0],["2025-03-10",130.65,132.42,124.31,127.32,9144600.0],["2025-03-11",126.0,129.8,120.81,127.71,6959500.0],["2025-03-12",132.97,133.81,128.7,129.62,5735000.0],["2025-03-13",129.54,130.0,124.59,124.81,4539500.0],["2025-03-14",128.5,129.9,126.68,127.43,3140400.0],["2025-03-17",128.5,133.43,128.47,132.64,5348800.0],["2025-03-18",129.32,130.789,124.1,125.13,6934900.0],["2025-03-19",126.39,128.46,125.885,126.15,3923000.0],["2025-03-20",125.79,127.672,124.63,127.09,4432700.0],["2025-03-21",125.3,126.915,124.52,126.07,3156100.0],["2025-03-24",128.88,130.298,128.08,129.48,3184500.0],["2025-03-25",130.55,131.03,128.24,130.3,4337300.0],["2025-03-26",130.76,132.72,126.65,129.27,3535200.0],["2025-03-27",128.14,136.0,127.9,133.57,5718700.0],["2025-03-28",131.99,133.27,129.99,130.67,3272600.0],["2025-03-31",128.0,130.53,124.55,130.49,3545700.0],["2025-04-01",129.25,133.01,128.53,132.46,5170000.0],["2025-04-02",130.06,137.0,129.85,134.58,3091900.0],["2025-04-03",124.43,124.57,115.7,120.05,15183300.0],["2025-04-04",109.0,112.84,105.99,106.63,15813900.0],["2025-04-07",99.71,113.95,99.5,108.66,11311900.0],["2025-04-08",114.07,115.12,103.53,105.57,7077100.0],["2025-04-09",102.4,120.86,102.4,119.09,10641600.0],["2025-04-10",116.49,118.5,112.02,115.28,4724000.0],["2025-04-11",112.82,118.68,111.14,117.81,4399500.0],["2025-04-14",120.33,124.0,118.04,118.73,3900900.0],["2025-04-15",118.88,120.23,117.63,119.75,4169000.0],["2025-04-16",116.5,121.09,116.02,118.73,6022000.0],["2025-04-17",121.27,123.67,120.39,120.97,3674400.0],["2025-04-21",120.01,120.7,114.6,116.53,2923500.0],["2025-04-22",117.0,120.38,116.53,118.52,3612800.0],["2025-04-23",124.035,125.44,120.3,120.45,4470200.0],["2025-04-24",120.94,125.16,120.01,124.23,6044700.0],["2025-04-25",124.46,128.73,124.29,127.76,3518700.0],["2025-04-28",129.0,130.609,127.213,130.28,3239300.0],["2025-04-29",131.0,134.27,130.23,133.92,3583700.0],["2025-04-30",131.0,134.28,129.17,134.05,3208200.0],["2025-05-01",136.19,138.97,135.66,137.31,3223800.0],["2025-05-02",139.56,143.57,138.75,141.78,3899900.0],["2025-05-05",140.0,143.4,140.0,142.5,2557500.0],["2025-05-06",140.67,143.4,139.8,142.47,3289300.0],["2025-05-07",142.48,144.13,140.225,142.53,4374900.0],["2025-05-08",144.51,147.14,144.245,145.82,3536500.0],["2025-05-09",142.19,143.258,138.24,139.17,4692100.0],["2025-05-12",143.02,143.98,139.12,142.45,7194400.0],["2025-05-13",152.01,155.52,147.256,154.13,12348400.0],["2025-05-14",158.88,163.26,156.59,163.18,11197900.0],["2025-05-15",162.0,164.71,160.45,164.63,6286300.0],["2025-05-16",165.0,165.31,161.28,161.51,3701100.0],["2025-05-19",160.0,162.98,158.0,162.72,3972200.0],["2025-05-20",163.2,163.6,161.02,162.41,2319300.0],["2025-05-21",162.61,164.99,161.68,163.26,2849200.0],["2025-05-22",161.1,162.74,160.305,160.69,3033300.0],["2025-05-23",159.33,165.9,157.3,164.06,3656800.0],["2025-05-27",166.0,169.28,164.51,165.24,6394200.0],["2025-05-28",166.79,167.645,164.2,164.92,4782500.0],["2025-05-29",166.0,166.815,160.38,161.21,4287400.0],["2025-05-30",163.15,163.16,157.92,160.37,5670900.0],["2025-06-02",160.84,165.15,160.29,165.1,3276600.0],["2025-06-03",166.65,167.97,164.27,165.77,3460500.0],["2025-06-04",166.75,170.0,166.1,168.16,3134100.0],["2025-06-05",169.97,172.65,168.75,170.4,3622900.0],["2025-06-06",172.0,172.09,164.37,165.61,4359500.0],["2025-06-09",164.64,165.97,162.07,164.58,1659100.0],["2025-06-10",162.03,162.38,154.694,156.87,5610600.0],["2025-06-11",155.7,156.24,154.02,154.44,4784400.0],["2025-06-12",153.2,154.92,152.52,154.63,3370900.0],["2025-06-13",152.91,157.13,152.91,154.38,4956400.0],["2025-06-16",155.97,160.6,155.92,158.19,4102200.0],["2025-06-17",159.32,160.0,156.47,157.27,3300600.0],["2025-06-18",157.55,158.46,154.53,155.69,2758800.0],["2025-06-20",156.3,156.83,153.045,153.4,3174000.0],["2025-06-23",153.2,154.515,149.84,153.52,2630900.0],["2025-06-24",156.79,160.27,155.51,158.29,5000400.0],["2025-06-25",158.27,159.802,155.5,155.81,3562200.0],["2025-06-26",157.2,159.16,155.83,158.51,3740100.0],["2025-06-27",158.12,161.75,156.102,159.31,4607100.0],["2025-06-30",159.0,162.1,157.45,159.94,4681400.0],["2025-07-01",159.0,159.69,149.0,150.5,6451800.0],["2025-07-02",150.0,151.815,147.81,149.42,3448800.0],["2025-07-03",150.0,150.399,147.52,149.47,2289200.0],["2025-07-07",150.0,153.0,148.3,151.11,2448100.0],["2025-07-08",153.0,153.35,145.93,149.11,3728700.0],["2025-07-09",150.805,154.93,148.42,152.74,3988600.0],["2025-07-10",153.09,153.12,145.241,149.4,5445500.0],["2025-07-11",149.17,150.0,147.05,148.26,2875000.0],["2025-07-14",148.47,152.29,148.0,151.12,3530400.0],["2025-07-15",154.05,158.56,150.7,158.26,5083300.0],["2025-07-16",158.5,164.83,156.42,161.3,7759200.0],["2025-07-17",161.83,167.4,159.23,167.08,5095300.0],["2025-07-18",168.01,170.0,167.08,168.55,4355100.0],["2025-07-21",163.71,165.58,154.77,155.29,7744500.0],["2025-07-22",154.96,156.09,151.06,154.82,4410000.0],["2025-07-23",155.39,160.22,154.95,158.57,3450600.0],["2025-07-24",159.38,159.83,154.75,157.87,2148100.0],["2025-07-25",153.99,160.02,153.473,157.71,4272700.0],["2025-07-28",159.0,161.5,158.11,160.74,2479000.0],["2025-07-29",161.0,162.22,158.35,160.46,2031300.0],["2025-07-30",159.54,160.7,157.26,159.25,3658200.0],["2025-07-31",159.62,160.04,155.83,156.65,2981300.0],["2025-08-01",153.54,155.45,150.75,154.21,2768600.0],["2025-08-04",155.5,157.29,154.08,156.74,2113200.0],["2025-08-05",154.95,155.02,149.04,151.44,5636700.0],["2025-08-06",152.26,152.65,147.23,147.54,6095000.0],["2025-08-07",150.0,151.11,147.52,148.86,3689700.0],["2025-08-08",150.28,151.04,145.63,147.61,3846100.0],["2025-08-11",147.2,150.29,145.89,146.23,7008400.0],["2025-08-12",166.5,178.0,165.8,174.12,19402500.0],["2025-08-13",175.86,181.76,173.02,174.66,7751400.0],["2025-08-14",174.0,175.7,170.69,174.01,3556300.0],["2025-08-15",174.71,180.11,174.14,177.28,4346700.0],["2025-08-18",177.05,177.72,174.6,177.27,2516400.0],["2025-08-19",177.51,181.6,177.25,179.25,4088500.0],["2025-08-20",178.24,178.98,173.71,178.74,3428300.0],["2025-08-21",178.25,181.2,177.5,179.6,2616700.0],["2025-08-22",180.0,185.68,178.89,185.53,4864600.0],["2025-08-25",186.5,190.75,184.25,187.55,4745800.0],["2025-08-26",187.0,188.76,186.1,188.29,2531700.0],["2025-08-27",187.5,188.88,182.77,182.91,2586600.0],["2025-08-28",183.48,186.25,181.39,186.24,3570600.0],["2025-08-29",186.24,188.02,185.07,186.54,5354500.0],["2025-09-02",181.63,181.86,176.5,178.78,5167500.0],["2025-09-03",177.44,181.09,173.0,180.98,2776100.0],["2025-09-04",182.27,190.0,182.0,189.71,3970900.0],["2025-09-05",192.19,192.28,185.82,191.62,4430200.0],["2025-09-08",193.25,195.0,189.95,190.57,3182700.0],["2025-09-09",189.98,192.91,187.7,192.67,3209400.0],["2025-09-10",192.0,193.61,190.62,193.04,2485600.0],["2025-09-11",195.0,199.3,194.14,196.5,4523400.0],["2025-09-12",195.55,197.739,194.71,196.05,3049000.0],["2025-09-15",196.17,196.449,189.25,190.46,3215900.0],["2025-09-16",189.19,191.015,187.03,189.07,3708700.0],["2025-09-17",189.31,189.5,184.55,186.89,3519400.0],["2025-09-18",188.63,191.36,187.0,190.56,4202100.0],["2025-09-19",191.73,193.53,190.75,192.76,3152400.0],["2025-09-22",191.2,195.48,189.8,192.96,2362000.0],["2025-09-23",192.09,192.52,185.01,185.25,3570100.0],["2025-09-24",185.0,189.32,183.31,185.82,2495800.0],["2025-09-25",183.29,186.42,183.0,185.91,3110200.0],["2025-09-26",185.06,186.0,179.75,184.58,3143200.0],["2025-09-29",186.13,186.235,180.38,181.45,3839700.0],["2025-09-30",182.2,182.21,176.26,178.73,4199400.0],["2025-10-01",179.0,182.87,176.69,182.01,4333400.0],["2025-10-02",183.99,184.65,176.822,184.22,3429400.0],["2025-10-03",184.31,188.77,183.15,184.91,2215200.0],["2025-10-06",186.05,190.92,184.96,189.5,2973300.0],["2025-10-07",190.5,191.32,187.69,191.01,2458700.0],["2025-10-08",190.99,193.48,189.33,192.69,2718000.0],["2025-10-09",191.37,191.39,183.88,188.0,4338400.0],["2025-10-10",186.6,189.78,180.0,180.82,3196300.0],["2025-10-13",181.15,183.9,180.934,182.6,2371000.0],["2025-10-14",179.32,181.86,176.0,180.69,2744500.0],["2025-10-15",184.25,184.96,162.02,163.42,9218300.0],["2025-10-16",174.49,175.8,162.5,162.65,12260800.0],["2025-10-17",161.43,162.65,158.84,160.06,6112900.0],["2025-10-20",162.59,167.19,160.85,165.7,4097800.0],["2025-10-21",170.0,171.09,164.6,164.6,3882800.0],["2025-10-22",156.4,161.3,154.72,156.74,7693100.0],["2025-10-23",157.28,157.605,155.05,156.26,3057900.0],["2025-10-24",158.71,158.71,154.225,154.66,2532600.0],["2025-10-27",157.83,161.65,156.51,160.1,3932000.0],["2025-10-28",162.16,164.03,157.41,159.71,4508000.0],["2025-10-29",159.5,159.64,154.87,155.93,3152500.0],["2025-10-30",154.24,159.12,152.796,155.93,4045400.0],["2025-10-31",156.5,157.43,154.81,156.25,3122000.0],["2025-11-03",156.76,159.13,155.09,157.41,2694200.0],["2025-11-04",154.3,156.95,151.63,156.51,2981800.0],["2025-11-05",156.16,159.11,155.48,157.76,2723700.0],["2025-11-06",158.32,159.8,152.35,153.56,4305800.0],["2025-11-07",151.0,151.12,145.79,149.94,7065000.0],["2025-11-10",152.8,156.02,151.0,155.05,8953700.0],["2025-11-11",159.03,159.09,141.2,142.31,16009100.0],["2025-11-12",145.295,150.79,142.61,143.35,6978700.0],["2025-11-13",144.27,144.48,139.41,140.04,5486200.0],["2025-11-14",134.75,141.49,134.51,140.85,6168500.0],["2025-11-17",145.14,148.08,143.695,145.75,5145900.0],["2025-11-18",143.52,148.0,143.49,147.26,4416800.0],["2025-11-19",146.5,147.34,143.24,143.53,3567300.0],["2025-11-20",145.27,145.27,130.44,130.99,10163700.0],["2025-11-21",131.28,133.94,127.835,131.34,7647500.0],["2025-11-24",132.7,136.925,130.67,136.38,5855300.0],["2025-11-25",136.73,136.73,132.705,136.29,4313100.0],["2025-11-26",138.11,140.41,134.19,134.26,4661700.0],["2025-11-28",136.39,140.045,135.63,139.01,2590500.0],["2025-12-01",138.32,138.675,135.06,135.28,4135600.0],["2025-12-02",135.27,138.47,133.5,137.83,3556200.0],["2025-12-03",137.2,137.23,134.58,135.04,3318700.0],["2025-12-04",134.66,135.72,132.21,135.41,2689200.0],["2025-12-05",136.07,138.11,133.755,133.99,3580000.0],["2025-12-08",134.01,134.5,127.03,128.28,7294200.0],["2025-12-09",127.37,129.5,126.81,128.66,5845200.0],["2025-12-10",128.53,129.0,123.155,124.22,7090800.0],["2025-12-11",125.0,129.03,124.21,126.6,6427100.0],["2025-12-12",127.5,129.1,123.751,125.02,4132400.0],["2025-12-15",125.02,125.5,121.325,121.56,3651000.0],["2025-12-16",121.83,125.08,121.295,124.27,5373300.0],["2025-12-17",125.0,125.37,118.86,118.95,5494100.0],["2025-12-18",121.04,122.74,119.48,120.46,5655900.0],["2025-12-19",122.56,123.65,121.5,121.97,4908100.0],["2025-12-22",123.01,125.81,120.3,124.78,3641600.0],["2025-12-23",126.0,126.11,123.4,125.77,3274600.0],["2025-12-24",125.7,127.135,125.18,126.25,1716600.0],["2025-12-26",126.25,128.52,125.9,127.85,1840500.0],["2025-12-29",127.85,131.19,127.45,130.89,4615900.0],["2025-12-30",131.55,132.48,128.25,128.35,2425300.0],["2025-12-31",127.81,128.143,126.83,127.57,1974000.0],["2026-01-02",131.53,133.5,129.16,131.49,3407400.0],["2026-01-05",133.86,142.8,133.335,139.78,6905400.0],["2026-01-06",142.38,148.26,142.35,142.89,8311800.0],["2026-01-07",143.2,143.28,139.05,139.24,4316200.0],["2026-01-08",136.08,137.43,133.0,134.15,4156200.0],["2026-01-09",133.57,135.0,131.71,133.52,2921600.0],["2026-01-12",134.0,134.39,130.2,131.59,3083200.0],["2026-01-13",130.41,130.45,126.52,129.86,6346300.0],["2026-01-14",129.04,129.185,123.93,125.25,6248800.0],["2026-01-15",124.03,125.0,121.86,124.0,5026400.0],["2026-01-16",124.0,124.38,120.8,121.42,3989400.0],["2026-01-20",119.23,121.73,118.54,121.22,6096900.0],["2026-01-21",122.41,122.8,119.59,121.13,7875100.0],["2026-01-22",122.0,125.7,120.53,122.83,6826600.0],["2026-01-23",124.7,126.96,124.17,124.78,3701700.0],["2026-01-26",124.885,126.56,122.1,125.93,3823300.0],["2026-01-27",127.2,127.92,124.05,127.11,2784700.0],["2026-01-28",128.38,130.19,125.54,126.55,5645600.0],["2026-01-29",127.5,128.5,120.625,121.9,5797700.0],["2026-01-30",120.51,121.89,115.61,116.49,5395800.0],["2026-02-02",116.28,116.34,111.93,113.59,7639300.0],["2026-02-03",113.03,113.25,105.2,108.2,10319600.0],["2026-02-04",107.63,107.9,102.285,106.26,10093600.0],["2026-02-05",106.55,109.497,106.0,108.57,7897700.0],["2026-02-06",110.06,112.145,107.05,108.54,7723500.0],["2026-02-09",108.0,110.22,106.81,108.86,6581700.0],["2026-02-10",109.89,114.9,108.51,113.33,6155500.0],["2026-02-11",116.5,118.09,113.35,114.52,5579400.0],["2026-02-12",114.26,114.93,106.5,109.06,6932800.0],["2026-02-13",108.79,110.085,105.6,106.74,5137700.0],["2026-02-17",107.0,110.77,106.75,108.51,3754500.0],["2026-02-18",109.0,113.18,108.48,112.78,4276800.0],["2026-02-19",113.34,117.46,113.106,114.6,3227500.0],["2026-02-20",113.8,116.53,112.78,115.0,3065800.0],["2026-02-23",113.92,115.85,110.99,111.24,3951100.0],["2026-02-24",109.7,109.87,104.51,107.11,7030900.0],["2026-02-25",106.0,106.7,102.54,104.47,6300300.0],["2026-02-26",104.54,111.08,103.54,110.9,6276700.0],["2026-02-27",108.87,110.51,107.744,108.45,5515000.0],["2026-03-02",105.03,105.728,102.81,105.21,8486500.0],["2026-03-03",80.4,89.63,77.05,87.82,34838400.0],["2026-03-04",88.0,89.29,86.25,88.26,12027400.0],["2026-03-05",89.43,96.0,89.081,95.52,11432200.0],["2026-03-06",94.48,95.75,91.0,91.98,7466300.0],["2026-03-09",90.14,90.8,87.58,90.1,6762800.0],["2026-03-10",91.58,91.979,89.0,89.17,4408200.0],["2026-03-11",88.41,89.95,85.95,87.82,4093200.0],["2026-03-12",86.39,89.0,84.67,85.16,4609800.0],["2026-03-13",85.34,87.5,84.91,86.0,2983700.0],["2026-03-16",87.0,88.96,86.471,87.57,3732900.0],["2026-03-17",87.22,89.192,86.26,87.59,3682300.0],["2026-03-18",86.47,86.57,84.295,84.47,3271000.0],["2026-03-19",82.2,82.2,79.89,80.98,5359100.0],["2026-03-20",80.76,81.7,78.321,78.85,6022000.0],["2026-03-23",79.75,81.42,77.762,79.79,4818300.0],["2026-03-24",78.45,79.41,77.27,78.31,3986100.0],["2026-03-25",80.18,82.8,79.94,82.47,3013900.0],["2026-03-26",81.91,83.1,79.73,79.86,2557200.0],["2026-03-27",79.27,79.99,77.892,78.16,2503500.0],["2026-03-30",78.76,79.62,77.6,78.31,3394600.0],["2026-03-31",80.38,83.31,80.02,82.81,4062000.0],["2026-04-01",84.13,84.855,81.37,82.16,3924200.0],["2026-04-02",79.52,82.56,79.0,82.28,2318200.0],["2026-04-06",82.51,84.42,81.96,82.29,2062600.0],["2026-04-07",82.22,82.53,80.3,81.36,1905800.0],["2026-04-08",89.0,92.77,85.03,85.31,5444300.0],["2026-04-09",85.0,85.55,82.356,85.46,2639600.0],["2026-04-10",86.76,86.85,84.62,85.92,3378300.0],["2026-04-13",84.55,87.35,83.69,86.41,3162600.0],["2026-04-14",87.0,90.2,85.35,85.6,4716100.0],["2026-04-15",86.5,91.075,85.89,90.33,4770900.0],["2026-04-16",92.86,93.32,89.81,90.4,3169100.0],["2026-04-17",92.13,93.44,89.47,91.33,3792300.0],["2026-04-20",90.65,90.875,88.605,89.34,4192500.0],["2026-04-21",89.5,89.89,86.61,86.83,3344800.0],["2026-04-22",86.75,87.74,84.25,86.29,7161900.0],["2026-04-23",84.78,84.78,82.04,83.35,3385400.0],["2026-04-24",83.5,85.84,83.0,85.44,3283100.0],["2026-04-27",85.475,86.49,84.47,85.49,2917400.0],["2026-04-28",84.41,86.78,84.41,85.84,3526200.0],["2026-04-29",85.89,86.6,81.88,83.21,3904000.0],["2026-04-30",82.87,85.52,82.322,84.88,2890400.0],["2026-05-01",86.03,86.605,85.32,86.2,2655100.0],["2026-05-04",86.2,87.47,84.37,85.41,2143000.0],["2026-05-05",86.08,86.11,83.51,84.48,2695200.0],["2026-05-06",86.25,90.04,86.2,90.02,3806300.0],["2026-05-07",90.425,91.97,88.545,88.64,4340900.0],["2026-05-08",85.8,87.79,84.68,86.73,4006700.0],["2026-05-11",84.82,85.33,81.84,84.87,11019000.0],["2026-05-12",94.71,98.097,90.25,96.02,14999700.0],["2026-05-13",98.57,99.973,92.894,93.52,10087100.0],["2026-05-14",93.1,93.1,87.4,88.33,4864600.0],["2026-05-15",88.2,90.27,87.72,88.23,4228900.0],["2026-05-18",87.18,89.974,86.35,88.29,3588600.0],["2026-05-19",87.35,88.875,86.002,87.28,3233400.0],["2026-05-20",87.0,87.67,84.69,86.55,4488700.0],["2026-05-21",85.35,88.98,84.63,88.96,3119800.0],["2026-05-22",89.34,91.79,86.024,87.27,2712800.0],["2026-05-26",88.45,90.59,87.6,89.02,3366400.0],["2026-05-27",89.1,94.36,88.5,93.46,3585500.0],["2026-05-28",92.0,93.19,90.88,91.94,3548400.0],["2026-05-29",91.0,92.12,88.88,90.53,5715100.0],["2026-06-01",91.99,97.8,91.98,95.25,3915300.0],["2026-06-02",95.25,96.5,92.62,93.14,2779800.0],["2026-06-03",92.65,93.505,88.07,89.46,5241600.0],["2026-06-04",91.0,93.55,90.0,92.09,2521800.0],["2026-06-05",91.2,91.62,85.8,86.56,4358200.0],["2026-06-08",85.1,85.983,83.56,84.49,2936900.0],["2026-06-09",84.75,85.76,82.23,84.87,3009300.0],["2026-06-10",83.91,84.2,81.32,82.44,4079200.0],["2026-06-11",82.13,85.71,80.8,85.69,2731500.0],["2026-06-12",86.11,86.65,82.665,82.94,3428200.0],["2026-06-15",85.6,88.23,85.33,86.66,3899800.0],["2026-06-16",88.5,90.29,86.21,86.81,3228700.0],["2026-06-17",88.54,93.76,88.25,90.84,4944700.0],["2026-06-18",90.8,92.26,89.155,91.28,3538500.0],["2026-06-22",90.01,90.5,88.74,89.04,2752000.0],["2026-06-23",87.26,92.38,87.0,91.79,3241200.0],["2026-06-24",90.9,95.66,89.97,92.75,3389600.0],["2026-06-25",91.28,92.28,88.04,89.01,3016300.0],["2026-06-26",87.14,91.44,85.67,91.33,2716800.0],["2026-06-29",92.05,94.841,91.19,92.95,2744700.0],["2026-06-30",91.34,96.16,90.16,95.83,6330100.0],["2026-07-01",96.89,103.3,95.775,102.33,6207300.0],["2026-07-02",103.99,105.9,102.52,103.3,7398500.0],["2026-07-06",103.32,106.2,102.7887,105,4833623.96553],["2026-07-07",105,106.81,104,104.23,3478599.573584],["2026-07-08",102.13,106.01,101.02,105.31,5047835.293227],["2026-07-09",105.76,109.6,104.75,109.11,3839170.109253],["2026-07-10",112.44,115.72,110.78,111.14,8047819.807002],["2026-07-13",111.22,115.54,110.56,110.66,6621972.204937],["2026-07-14",110,111.76,108.29,109.29,5026503.464671],["2026-07-15",109.085,114.7,109,111.36,4260034.62198],["2026-07-16",111.2,111.9686,105.6001,106.22,5106607.700832],["2026-07-17",102.62,105.42,100.77,104.05,6008835.479331],["2026-07-20",104,108.205,104,105.69,2602106.366013],["2026-07-21",106.68,108.19,105.45,106.26,2388540.558217],["2026-07-22",105.54,106.86,102.9,104.88,3610219.614472],["2026-07-23",103.99,104.64,99.3,99.5,5263828.370477],["2026-07-24",99.5,100.96,97.59,100,4938776.767566],["2026-07-27",102.65,105.4322,102.4,104.39,4607474.667742],["2026-07-28",104.8,108.02,102.805,107.41,6196694.930437],["2026-07-29",107.47,110.07,107.1,108.37,3410397.792307],["2026-07-30",105.53,106.61,103.78,106.24,3676203.955821],["2026-07-31",105.22,107.62,105.02,106.74,3029310.063454],["2026-08-03",107.94,111.18,107.52,111.15,4511968.270252],["2026-08-04",111.01,112.71,110.3,111.44,4233340.858041],["2026-08-05",112.01,114.95,111.43,114.91,4070427.531192],["2026-08-06",112.12,112.6696,110.61,111,4131313.558709],["2026-08-07",112.41,114.51,111.86,113.43,4314516.051715],["2026-08-10",113.8,115.9,113.3,114.2,2013936.086309],["2026-08-11",127.87,131.94,124.52,131.51,15196127.505061],["2026-08-12",131,131.9,126.29,128.11,7844104.860762],["2026-08-13",127.45,127.45,121.88,123.32,5531926.198981],["2026-08-14",125,125,121.04,121.94,3359238.529399]]}