{"t":"SPOT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-04-03",165.9,169.0,148.26,149.01,30526500.0],["2018-04-04",140.0,148.93,135.51,144.22,11702900.0],["2018-04-05",149.23,152.41,141.25,143.99,7372800.0],["2018-04-06",146.07,148.73,144.67,147.92,4228100.0],["2018-04-09",149.5,151.0,148.59,150.0,2051400.0],["2018-04-10",152.0,156.74,151.133,154.9,2980000.0],["2018-04-11",154.0,154.15,147.5,149.57,1874000.0],["2018-04-12",150.25,151.0,148.65,149.1,1371900.0],["2018-04-13",149.8,150.42,148.05,149.0,1608100.0],["2018-04-16",150.0,150.0,142.74,144.32,1454700.0],["2018-04-17",146.02,149.84,146.0,148.49,1743100.0],["2018-04-18",149.94,155.99,149.56,154.91,2235300.0],["2018-04-19",154.4,155.03,152.01,153.47,1056900.0],["2018-04-20",152.35,159.0,151.23,158.45,2339000.0],["2018-04-23",159.4,160.68,154.606,158.04,2436500.0],["2018-04-24",159.0,159.26,153.52,155.07,1180400.0],["2018-04-25",153.95,154.6,150.059,153.33,1884600.0],["2018-04-26",153.0,157.8,151.32,156.6,1277200.0],["2018-04-27",157.37,160.0,157.0,159.98,1737800.0],["2018-04-30",161.51,162.88,159.7,161.67,3638400.0],["2018-05-01",162.12,165.17,161.21,164.88,2963900.0],["2018-05-02",166.52,171.23,166.0,170.0,6942800.0],["2018-05-03",154.121,161.11,151.11,160.38,11094800.0],["2018-05-04",161.11,161.11,152.56,154.26,4292600.0],["2018-05-07",154.5,154.71,148.061,150.0,5623700.0],["2018-05-08",151.02,154.65,150.26,150.64,2460300.0],["2018-05-09",150.52,150.97,148.49,150.07,1857400.0],["2018-05-10",151.4,159.95,150.35,158.13,3606600.0],["2018-05-11",158.0,158.24,155.28,156.77,1601300.0],["2018-05-14",159.48,164.95,156.77,159.97,4753300.0],["2018-05-15",156.75,160.99,155.324,158.71,2976200.0],["2018-05-16",158.16,163.0,158.08,161.39,2077800.0],["2018-05-17",159.17,159.48,156.75,158.76,2470900.0],["2018-05-18",160.0,160.05,150.78,150.8,4152400.0],["2018-05-21",153.36,153.74,149.98,150.22,1948700.0],["2018-05-22",150.63,153.39,150.05,150.43,1194400.0],["2018-05-23",150.43,154.56,150.0,154.37,1202600.0],["2018-05-24",154.32,156.865,153.34,154.59,1083300.0],["2018-05-25",155.71,157.75,154.7,156.6,1288500.0],["2018-05-29",156.1,156.56,152.63,154.62,1314300.0],["2018-05-30",156.6,156.93,153.71,156.38,1085500.0],["2018-05-31",156.82,158.845,155.15,157.71,1446800.0],["2018-06-01",158.9,161.81,157.35,159.24,1952400.0],["2018-06-04",159.54,162.97,158.1,162.83,2016900.0],["2018-06-05",162.5,165.06,161.23,164.96,1694400.0],["2018-06-06",164.09,165.64,159.205,165.64,2264400.0],["2018-06-07",168.75,168.75,164.663,166.03,2207400.0],["2018-06-08",165.5,172.93,165.04,171.48,3528900.0],["2018-06-11",171.5,172.75,169.22,172.37,2347400.0],["2018-06-12",173.0,175.93,169.89,170.23,2231500.0],["2018-06-13",172.17,172.749,170.0,170.82,1230700.0],["2018-06-14",169.5,180.02,169.49,178.1,4311600.0],["2018-06-15",175.81,176.925,172.0,175.02,1983200.0],["2018-06-18",173.46,175.95,171.269,174.35,937600.0],["2018-06-19",171.53,173.25,167.06,169.89,1627700.0],["2018-06-20",172.88,176.77,170.5,176.4,2365100.0],["2018-06-21",179.0,182.18,177.195,179.53,3782000.0],["2018-06-22",181.8,182.45,177.402,180.94,1472000.0],["2018-06-25",180.0,180.0,166.0,170.37,2878800.0],["2018-06-26",174.37,177.0,172.54,175.98,1658900.0],["2018-06-27",177.82,181.72,171.58,172.15,1779500.0],["2018-06-28",170.48,170.94,165.71,167.7,1645700.0],["2018-06-29",170.75,171.94,167.84,168.24,862300.0],["2018-07-02",165.8,170.79,162.03,170.69,1171200.0],["2018-07-03",171.07,171.23,168.24,168.66,508400.0],["2018-07-05",169.71,176.44,169.6,176.44,1299600.0],["2018-07-06",174.52,177.295,174.03,175.7,1092900.0],["2018-07-09",178.35,178.71,172.81,177.44,1388800.0],["2018-07-10",177.09,181.5,176.01,180.43,1541700.0],["2018-07-11",179.3,183.24,178.5,182.35,1998600.0],["2018-07-12",183.65,189.97,183.24,188.35,3505600.0],["2018-07-13",188.6,188.86,183.95,187.21,1313200.0],["2018-07-16",186.78,187.62,184.03,184.22,1141600.0],["2018-07-17",180.72,187.48,178.61,187.05,1813300.0],["2018-07-18",187.8,188.389,184.95,186.15,920500.0],["2018-07-19",185.18,186.81,182.05,182.19,877300.0],["2018-07-20",183.83,185.65,182.27,182.79,843700.0],["2018-07-23",184.97,190.0,183.5,188.05,1753900.0],["2018-07-24",188.01,190.8,186.07,187.81,2174000.0],["2018-07-25",185.55,188.09,184.5,187.99,2024700.0],["2018-07-26",191.86,198.99,187.05,196.28,5029000.0],["2018-07-27",195.73,196.56,182.49,186.27,4124900.0],["2018-07-30",187.7,189.34,175.31,176.79,2978500.0],["2018-07-31",177.27,183.87,175.4,182.83,2233200.0],["2018-08-01",183.53,185.49,179.82,180.12,1140500.0],["2018-08-02",179.63,181.2,177.9,179.71,1391600.0],["2018-08-03",179.95,180.12,174.65,175.5,1337600.0],["2018-08-06",175.5,181.13,175.5,179.95,1031700.0],["2018-08-07",180.28,184.49,179.0,179.52,894400.0],["2018-08-08",178.75,179.81,177.34,178.7,584400.0],["2018-08-09",179.07,190.0,177.584,187.38,2594700.0],["2018-08-10",185.52,189.5,185.39,189.06,1558700.0],["2018-08-13",189.0,196.0,188.51,191.55,3156000.0],["2018-08-14",193.0,194.89,189.44,193.75,1271900.0],["2018-08-15",195.27,195.87,187.12,190.33,1752400.0],["2018-08-16",192.5,194.18,190.612,192.36,546700.0],["2018-08-17",187.93,191.021,186.6,188.37,1489600.0],["2018-08-20",188.55,189.54,184.34,186.4,1050500.0],["2018-08-21",187.87,190.58,186.5,190.38,990000.0],["2018-08-22",190.95,192.0,188.21,191.03,1025500.0],["2018-08-23",191.67,194.4,189.571,190.0,980200.0],["2018-08-24",191.0,193.92,190.75,192.38,1454900.0],["2018-08-27",194.0,196.95,193.54,194.69,1773100.0],["2018-08-28",195.07,195.07,190.0,191.96,1014800.0],["2018-08-29",193.47,193.95,189.24,191.26,1290200.0],["2018-08-30",191.45,192.444,189.32,189.85,803700.0],["2018-08-31",190.12,191.109,188.305,189.52,710900.0],["2018-09-04",190.0,190.31,185.6,187.53,1430300.0],["2018-09-05",186.57,186.57,177.1,177.36,2312600.0],["2018-09-06",178.0,178.04,171.47,175.56,1698600.0],["2018-09-07",172.99,179.69,171.535,177.8,1185600.0],["2018-09-10",179.53,183.19,174.23,182.49,1175200.0],["2018-09-11",180.01,184.31,177.83,182.67,1413800.0],["2018-09-12",181.92,184.14,178.16,183.79,1092600.0],["2018-09-13",185.0,187.35,184.01,184.89,1021400.0],["2018-09-14",185.0,185.53,180.11,180.63,1126600.0],["2018-09-17",179.41,181.99,174.41,175.1,1318700.0],["2018-09-18",175.62,179.43,175.34,175.52,1156700.0],["2018-09-19",175.33,176.48,168.96,171.14,2615200.0],["2018-09-20",171.54,174.52,168.0,172.64,1283200.0],["2018-09-21",175.41,176.48,173.152,175.02,1425000.0],["2018-09-24",172.97,178.59,172.01,176.97,1151500.0],["2018-09-25",178.83,183.09,178.15,179.91,1178500.0],["2018-09-26",181.76,184.26,181.66,182.05,836900.0],["2018-09-27",182.84,185.92,182.51,184.41,964800.0],["2018-09-28",183.06,183.44,180.22,180.83,1163700.0],["2018-10-01",182.62,184.95,179.31,180.4,1023000.0],["2018-10-02",179.39,181.0,178.07,178.88,831000.0],["2018-10-03",179.26,180.66,173.534,176.95,1673900.0],["2018-10-04",174.46,175.6,167.31,168.58,1955100.0],["2018-10-05",167.95,169.9,162.22,164.38,2395600.0],["2018-10-08",162.31,165.9,156.73,163.47,1850600.0],["2018-10-09",161.58,165.33,160.36,161.53,1214500.0],["2018-10-10",160.64,160.64,149.05,149.48,3194000.0],["2018-10-11",147.2,153.58,146.5,152.27,2990500.0],["2018-10-12",157.6,161.86,155.44,158.49,2775300.0],["2018-10-15",160.4,162.6,157.41,159.25,1349700.0],["2018-10-16",160.86,165.49,156.73,164.75,1636000.0],["2018-10-17",168.09,168.1,157.45,159.28,2083700.0],["2018-10-18",157.46,158.3,149.83,152.49,2317000.0],["2018-10-19",154.08,156.31,148.21,148.93,2018500.0],["2018-10-22",149.5,151.865,146.53,148.54,1426500.0],["2018-10-23",143.7,153.62,140.32,153.25,2404200.0],["2018-10-24",153.94,155.0,145.73,146.32,1652400.0],["2018-10-25",149.0,152.0,147.88,149.68,1195600.0],["2018-10-26",143.75,149.05,141.75,146.24,1326800.0],["2018-10-29",148.79,148.79,137.01,139.11,2306700.0],["2018-10-30",137.05,142.23,131.01,141.68,3071400.0],["2018-10-31",142.07,152.49,141.92,149.69,3165300.0],["2018-11-01",133.4,145.0,133.25,141.16,8785800.0],["2018-11-02",140.41,143.88,137.88,138.99,2239200.0],["2018-11-05",140.54,143.86,137.4,143.6,1952500.0],["2018-11-06",142.74,145.39,138.15,142.61,1749700.0],["2018-11-07",144.2,147.27,142.16,145.77,2330900.0],["2018-11-08",144.57,144.96,135.29,137.0,2444100.0],["2018-11-09",135.07,138.84,133.05,138.06,2571600.0],["2018-11-12",136.84,137.45,126.75,131.31,2657200.0],["2018-11-13",132.27,136.06,130.52,131.63,1106300.0],["2018-11-14",134.26,136.74,132.03,134.01,1303900.0],["2018-11-15",132.48,138.286,132.25,136.96,1070500.0],["2018-11-16",134.73,137.49,132.67,134.21,868500.0],["2018-11-19",133.89,134.39,125.7,126.7,1556100.0],["2018-11-20",120.55,131.21,120.49,129.7,2463000.0],["2018-11-21",130.76,133.645,129.41,131.98,1455600.0],["2018-11-23",130.11,133.0,128.52,129.41,422200.0],["2018-11-26",131.0,138.6,130.96,138.0,1360400.0],["2018-11-27",136.71,139.5,134.54,138.75,1174000.0],["2018-11-28",141.0,141.3,133.02,138.24,1693200.0],["2018-11-29",137.08,140.88,137.0,138.96,972100.0],["2018-11-30",138.5,138.893,133.18,136.38,1064200.0],["2018-12-03",140.87,144.49,139.19,140.68,1489000.0],["2018-12-04",141.04,143.95,134.13,134.5,1600900.0],["2018-12-06",132.0,137.29,129.01,136.83,1543500.0],["2018-12-07",136.89,139.8,133.58,135.31,1115400.0],["2018-12-10",134.2,136.84,130.1,130.79,1464700.0],["2018-12-11",133.81,133.81,126.41,128.37,2356300.0],["2018-12-12",130.3,133.78,128.03,128.47,1656400.0],["2018-12-13",129.78,130.12,124.71,125.55,1171000.0],["2018-12-14",123.85,127.4,122.24,125.68,916900.0],["2018-12-17",123.54,124.95,120.0,120.47,1251100.0],["2018-12-18",120.63,122.86,119.894,120.51,1431100.0],["2018-12-19",120.77,124.36,115.86,118.67,1768300.0],["2018-12-20",117.5,118.99,111.85,114.53,2299000.0],["2018-12-21",114.18,114.37,104.06,106.84,3379000.0],["2018-12-24",104.8,110.41,103.29,107.75,944200.0],["2018-12-26",108.74,114.06,106.775,114.04,1463700.0],["2018-12-27",112.66,114.45,109.5,113.82,1498200.0],["2018-12-28",114.07,114.675,110.337,112.16,971000.0],["2018-12-31",114.42,116.25,112.27,113.5,1397500.0],["2019-01-02",111.66,115.63,110.36,113.74,861100.0],["2019-01-03",112.08,113.345,108.59,109.02,1082300.0],["2019-01-04",112.06,121.47,111.5,118.51,2484800.0],["2019-01-07",115.04,123.866,113.28,119.36,2516200.0],["2019-01-08",121.44,122.77,114.7,117.48,1257100.0],["2019-01-09",118.6,124.38,118.161,122.69,1276700.0],["2019-01-10",122.35,124.97,119.59,123.93,1347100.0],["2019-01-11",123.0,124.36,118.29,120.52,1414400.0],["2019-01-14",120.2,128.0,118.57,126.71,2474200.0],["2019-01-15",129.27,132.42,128.64,131.25,2979900.0],["2019-01-16",132.02,134.56,130.15,134.25,2152200.0],["2019-01-17",133.02,135.35,132.53,133.25,1372400.0],["2019-01-18",135.0,136.0,132.58,133.66,1314100.0],["2019-01-22",132.61,134.77,131.76,133.8,1255600.0],["2019-01-23",134.2,135.5,128.535,130.92,1159400.0],["2019-01-24",131.0,133.56,130.15,132.7,708100.0],["2019-01-25",134.28,135.65,133.0,134.67,997000.0],["2019-01-28",134.04,134.41,130.9,133.25,1512600.0],["2019-01-29",133.72,134.1,129.756,132.46,790900.0],["2019-01-30",133.97,137.49,133.55,136.47,1456000.0],["2019-01-31",136.52,140.7,135.31,135.45,2173700.0],["2019-02-01",135.12,138.79,133.45,137.21,1783500.0],["2019-02-04",137.74,141.41,137.2,138.6,1245100.0],["2019-02-05",140.0,141.0,137.63,139.4,1844500.0],["2019-02-06",129.9,137.35,129.6,135.45,7575300.0],["2019-02-07",134.97,135.0,128.7,131.19,2514800.0],["2019-02-08",129.52,135.74,128.971,134.71,1989900.0],["2019-02-11",136.65,138.9,136.09,137.82,3154800.0],["2019-02-12",139.0,143.37,137.9,140.46,2483300.0],["2019-02-13",142.13,144.13,141.11,143.54,2165800.0],["2019-02-14",143.25,148.985,143.0,146.87,2943600.0],["2019-02-15",147.96,148.64,144.69,148.52,2056100.0],["2019-02-19",148.0,149.805,145.65,146.28,1223400.0],["2019-02-20",146.5,148.66,145.65,147.83,1230400.0],["2019-02-21",147.55,149.86,146.65,148.52,1039500.0],["2019-02-22",149.0,152.57,148.8,151.19,1961400.0],["2019-02-25",152.0,153.44,148.5,149.33,1188700.0],["2019-02-26",145.84,147.94,142.0,145.07,1587300.0],["2019-02-27",145.0,147.7,142.85,145.0,1830200.0],["2019-02-28",145.65,146.015,139.41,140.14,2110400.0],["2019-03-01",139.21,141.0,135.22,138.0,3306200.0],["2019-03-04",138.45,140.224,136.68,139.23,1415500.0],["2019-03-05",139.42,146.2,139.42,143.6,1712600.0],["2019-03-06",143.85,146.6,142.393,145.12,1233700.0],["2019-03-07",144.1,145.0,138.4,140.18,1588800.0],["2019-03-08",138.39,141.25,138.1,140.18,1129100.0],["2019-03-11",140.18,147.39,140.15,146.36,1523700.0],["2019-03-12",146.62,147.79,144.82,145.33,796100.0],["2019-03-13",146.96,147.22,143.23,143.49,1266900.0],["2019-03-14",144.24,144.55,140.01,140.24,1184500.0],["2019-03-15",141.61,144.47,140.6,141.91,1346500.0],["2019-03-18",141.92,143.325,138.1,139.18,1151900.0],["2019-03-19",140.63,142.485,139.07,141.55,1682600.0],["2019-03-20",141.39,144.38,139.7,143.9,1138800.0],["2019-03-21",142.42,145.0,141.52,143.99,1106300.0],["2019-03-22",142.75,142.85,137.03,139.0,2242700.0],["2019-03-25",137.75,143.49,135.7,142.1,1906800.0],["2019-03-26",142.1,143.0,136.4,137.45,1775800.0],["2019-03-27",138.03,138.54,131.78,133.35,2071900.0],["2019-03-28",133.85,137.88,132.97,137.64,1248200.0],["2019-03-29",135.59,139.71,135.1,138.8,1666100.0],["2019-04-01",139.93,141.0,137.95,140.06,1473000.0],["2019-04-02",140.65,143.5,139.5,142.55,1361600.0],["2019-04-03",143.19,145.51,142.55,143.82,1367200.0],["2019-04-04",143.39,143.58,138.87,140.27,1289700.0],["2019-04-05",141.44,144.25,140.91,141.13,2196600.0],["2019-04-08",140.85,144.36,139.78,142.28,753700.0],["2019-04-09",141.71,143.37,140.63,141.34,907100.0],["2019-04-10",141.35,145.44,140.47,143.57,1056700.0],["2019-04-11",143.71,144.356,140.5,141.8,913400.0],["2019-04-12",142.71,146.2,142.26,144.95,904700.0],["2019-04-15",141.0,141.95,137.2,138.55,2024200.0],["2019-04-16",138.67,140.49,136.85,139.41,1172600.0],["2019-04-17",139.91,140.2,136.67,137.69,972100.0],["2019-04-18",137.46,139.75,134.66,139.65,1119200.0],["2019-04-22",136.2,136.905,133.95,135.92,1634100.0],["2019-04-23",134.96,139.85,134.43,138.79,1704500.0],["2019-04-24",138.48,138.79,134.14,135.62,1693400.0],["2019-04-25",134.5,136.35,132.211,132.82,1675200.0],["2019-04-26",134.0,139.225,133.23,138.25,2844600.0],["2019-04-29",144.4,145.46,134.21,138.14,6689600.0],["2019-04-30",138.35,140.83,133.8,135.77,1678600.0],["2019-05-01",136.5,137.29,135.07,136.5,1482300.0],["2019-05-02",136.5,136.7,131.86,132.7,1287700.0],["2019-05-03",132.77,137.24,132.77,136.17,1411300.0],["2019-05-06",132.96,137.345,131.94,137.0,1157800.0],["2019-05-07",135.13,137.27,134.36,136.06,1014000.0],["2019-05-08",135.57,137.9,134.5,137.71,847500.0],["2019-05-09",135.61,136.43,132.45,134.83,1304300.0],["2019-05-10",134.69,138.18,134.34,137.85,1296800.0],["2019-05-13",133.99,134.68,132.03,132.39,1371600.0],["2019-05-14",134.21,135.24,131.01,133.58,1130600.0],["2019-05-15",132.15,136.65,131.33,136.43,906100.0],["2019-05-16",136.43,138.16,135.05,135.43,1032300.0],["2019-05-17",133.73,135.0,131.99,132.76,991300.0],["2019-05-20",131.5,133.44,130.985,131.52,1057000.0],["2019-05-21",132.75,134.85,132.08,132.24,904100.0],["2019-05-22",132.05,132.66,126.61,127.09,2023000.0],["2019-05-23",124.55,124.81,120.05,121.58,2096400.0],["2019-05-24",122.9,125.57,122.32,124.65,1227800.0],["2019-05-28",124.34,125.78,123.69,124.36,678000.0],["2019-05-29",123.12,126.0,122.52,125.67,1013700.0],["2019-05-30",126.17,128.625,125.825,127.61,980600.0],["2019-05-31",125.44,127.27,124.81,125.58,1073300.0],["2019-06-03",125.52,127.13,121.33,122.81,1399300.0],["2019-06-04",123.94,127.99,123.15,127.61,1351900.0],["2019-06-05",128.86,134.9,128.86,131.0,2283600.0],["2019-06-06",131.62,135.683,129.01,135.41,2333900.0],["2019-06-07",135.5,140.63,135.045,140.08,1643500.0],["2019-06-10",141.0,146.59,138.47,139.23,1753100.0],["2019-06-11",140.34,142.48,137.21,138.6,1483100.0],["2019-06-12",138.28,142.56,137.97,142.5,1607600.0],["2019-06-13",143.01,145.0,140.56,144.85,1104700.0],["2019-06-14",144.0,145.0,141.5,144.59,1109400.0],["2019-06-17",145.0,149.85,144.667,149.5,2405500.0],["2019-06-18",150.23,151.26,146.87,147.01,1560000.0],["2019-06-19",147.5,149.54,146.23,149.3,1007000.0],["2019-06-20",150.96,154.295,149.071,149.77,1664300.0],["2019-06-21",148.78,149.34,147.23,148.31,2648000.0],["2019-06-24",143.0,152.381,142.5,150.04,2886800.0],["2019-06-25",149.29,150.265,143.5,144.16,1996600.0],["2019-06-26",143.79,145.95,141.52,142.1,1468300.0],["2019-06-27",143.6,144.99,142.1,143.25,1490900.0],["2019-06-28",143.74,146.22,142.68,146.22,9156200.0],["2019-07-01",148.1,148.7,143.15,145.29,1295800.0],["2019-07-02",145.3,146.43,142.58,146.43,1144200.0],["2019-07-03",147.02,147.68,144.81,145.86,576700.0],["2019-07-05",145.52,146.43,144.653,146.31,679600.0],["2019-07-08",145.37,145.423,142.76,144.29,1306700.0],["2019-07-09",144.39,147.3,144.39,147.24,1349700.0],["2019-07-10",148.3,152.5,148.22,151.36,1196400.0],["2019-07-11",151.36,152.96,149.75,151.46,945500.0],["2019-07-12",151.0,153.3,150.48,152.3,952000.0],["2019-07-15",152.07,154.38,151.01,154.27,548300.0],["2019-07-16",154.54,156.8,148.88,151.45,1393700.0],["2019-07-17",151.11,152.31,147.28,148.09,1164100.0],["2019-07-18",147.52,147.97,143.59,145.2,1406400.0],["2019-07-19",145.7,146.24,143.61,144.11,907000.0],["2019-07-22",145.23,146.95,143.82,146.76,904000.0],["2019-07-23",146.65,151.665,146.52,148.74,1016400.0],["2019-07-24",148.71,152.76,147.92,152.34,1202400.0],["2019-07-25",152.84,155.26,152.07,152.97,955700.0],["2019-07-26",153.44,156.55,153.355,155.38,896600.0],["2019-07-29",155.25,156.39,153.53,153.89,1079000.0],["2019-07-30",151.94,156.205,151.52,155.2,2009600.0],["2019-07-31",148.92,155.68,145.67,154.94,5241300.0],["2019-08-01",154.94,161.38,154.21,155.61,3540500.0],["2019-08-02",154.35,156.583,151.015,153.47,953900.0],["2019-08-05",149.75,150.81,146.69,150.0,1552800.0],["2019-08-06",150.92,153.0,148.79,151.44,1088900.0],["2019-08-07",149.37,151.82,148.17,151.78,953200.0],["2019-08-08",153.0,157.94,152.48,157.66,941500.0],["2019-08-09",156.76,157.5,154.5,155.01,466700.0],["2019-08-12",153.75,154.19,149.01,151.07,710700.0],["2019-08-13",150.42,154.682,149.24,152.82,1232600.0],["2019-08-14",149.91,149.91,143.52,147.15,1320800.0],["2019-08-15",146.83,148.205,145.27,145.37,785200.0],["2019-08-16",146.63,148.73,146.43,147.74,641300.0],["2019-08-19",149.84,151.484,147.72,150.1,659200.0],["2019-08-20",149.56,150.68,147.87,148.11,740900.0],["2019-08-21",148.78,149.0,145.11,145.76,968800.0],["2019-08-22",145.38,145.75,140.51,140.95,1410600.0],["2019-08-23",140.0,140.12,135.26,138.02,1485800.0],["2019-08-26",138.67,140.33,136.73,137.82,684700.0],["2019-08-27",139.64,139.84,132.81,133.88,1760900.0],["2019-08-28",133.5,133.61,130.02,132.67,1461400.0],["2019-08-29",134.46,137.39,133.66,136.35,792100.0],["2019-08-30",136.7,138.24,133.0,134.95,678900.0],["2019-09-03",134.38,135.11,132.5,133.41,885200.0],["2019-09-04",133.7,134.79,131.49,133.45,1260900.0],["2019-09-05",135.62,136.5,134.31,135.68,701200.0],["2019-09-06",135.53,136.69,134.72,136.06,937100.0],["2019-09-09",136.27,136.27,133.86,134.1,818000.0],["2019-09-10",133.17,133.57,129.47,130.0,1753800.0],["2019-09-11",130.1,133.19,129.26,132.0,1180400.0],["2019-09-12",132.17,133.18,128.48,128.55,1187000.0],["2019-09-13",129.0,131.8,127.75,130.63,1221800.0],["2019-09-16",129.92,130.99,128.16,128.17,892600.0],["2019-09-17",129.05,130.43,125.33,129.08,1850500.0],["2019-09-18",129.23,130.45,126.03,127.98,915900.0],["2019-09-19",127.61,128.53,123.9,124.39,2478000.0],["2019-09-20",124.0,125.87,120.63,120.7,2380400.0],["2019-09-23",120.87,122.115,119.26,121.61,1510000.0],["2019-09-24",120.86,121.0,115.0,116.8,2444200.0],["2019-09-25",116.9,118.84,114.76,118.22,1363000.0],["2019-09-26",118.0,119.19,114.76,116.2,1378900.0],["2019-09-27",116.74,117.23,111.304,112.24,1837200.0],["2019-09-30",112.05,115.67,110.75,114.0,1370900.0],["2019-10-01",117.41,117.42,112.27,112.52,1573200.0],["2019-10-02",113.22,115.0,112.382,113.9,2046500.0],["2019-10-03",114.0,115.17,110.57,114.82,1363700.0],["2019-10-04",116.1,117.17,113.89,116.42,2040500.0],["2019-10-07",116.5,117.72,115.292,115.86,1138600.0],["2019-10-08",115.0,116.21,113.97,115.08,1248500.0],["2019-10-09",115.61,116.33,113.85,114.24,934500.0],["2019-10-10",114.09,115.0,112.03,112.52,760200.0],["2019-10-11",115.0,118.11,114.83,115.49,1353500.0],["2019-10-14",115.18,116.27,113.72,115.17,594800.0],["2019-10-15",115.63,119.1,114.99,118.59,1501700.0],["2019-10-16",118.02,118.71,115.63,116.56,1062300.0],["2019-10-17",117.03,119.11,116.81,117.83,1134000.0],["2019-10-18",117.91,117.97,114.26,115.33,802600.0],["2019-10-21",115.73,120.06,115.48,119.0,1155700.0],["2019-10-22",119.63,119.95,117.11,118.01,1128200.0],["2019-10-23",118.33,119.3,117.2,118.23,719300.0],["2019-10-24",119.21,119.42,117.02,118.83,862600.0],["2019-10-25",119.53,122.0,118.32,120.69,2319700.0],["2019-10-28",131.11,143.15,129.34,140.2,10797600.0],["2019-10-29",137.87,137.91,134.09,135.99,2570000.0],["2019-10-30",135.86,140.9,135.46,140.45,1644500.0],["2019-10-31",141.8,144.62,138.89,144.3,1943600.0],["2019-11-01",145.0,147.11,143.04,146.92,1851300.0],["2019-11-04",148.68,154.31,148.04,154.15,3826400.0],["2019-11-05",151.67,153.31,150.0,150.37,2551400.0],["2019-11-06",150.0,150.0,145.79,148.48,1363100.0],["2019-11-07",148.65,149.74,146.26,148.17,961700.0],["2019-11-08",147.9,149.33,146.01,147.85,902800.0],["2019-11-11",146.63,149.4,145.62,146.63,1477300.0],["2019-11-12",144.2,147.44,142.44,146.39,2002400.0],["2019-11-13",145.49,147.79,143.01,146.78,1070400.0],["2019-11-14",147.4,149.01,146.628,148.76,1417700.0],["2019-11-15",148.67,148.82,146.71,147.51,885600.0],["2019-11-18",144.74,144.89,139.51,140.26,2305400.0],["2019-11-19",140.5,140.5,136.25,136.97,2119400.0],["2019-11-20",136.83,138.53,135.25,138.03,1820900.0],["2019-11-21",138.36,139.4,137.19,139.06,1583300.0],["2019-11-22",140.08,141.89,139.35,140.89,1575800.0],["2019-11-25",139.08,142.71,138.34,141.87,1239100.0],["2019-11-26",141.87,144.0,141.65,143.83,973500.0],["2019-11-27",143.08,144.7,142.835,142.93,1006500.0],["2019-11-29",142.0,143.23,141.594,142.55,394500.0],["2019-12-02",143.08,143.47,141.48,142.53,1254000.0],["2019-12-03",140.26,144.15,140.01,143.98,755700.0],["2019-12-04",145.02,148.362,144.09,144.95,1506000.0],["2019-12-05",146.0,146.9,144.55,146.58,791600.0],["2019-12-06",147.59,148.178,146.34,148.09,724200.0],["2019-12-09",147.78,148.89,146.08,146.31,1373700.0],["2019-12-10",145.86,147.92,145.0,145.97,1450300.0],["2019-12-11",144.96,147.35,141.97,147.13,767400.0],["2019-12-12",146.97,148.68,145.7,147.23,593000.0],["2019-12-13",146.51,148.36,146.09,147.2,703300.0],["2019-12-16",148.45,151.4,148.01,150.78,1223800.0],["2019-12-17",150.95,152.7,150.231,151.53,1431800.0],["2019-12-18",152.76,153.203,150.44,150.87,1561800.0],["2019-12-19",150.65,150.75,148.75,149.68,1025700.0],["2019-12-20",150.73,150.73,148.805,150.31,828300.0],["2019-12-23",150.4,152.0,149.78,150.42,939200.0],["2019-12-24",150.63,153.01,150.02,151.82,1008000.0],["2019-12-26",151.89,153.18,151.05,152.52,752700.0],["2019-12-27",152.62,154.0,152.51,153.17,920700.0],["2019-12-30",153.18,153.49,149.67,149.81,1038100.0],["2019-12-31",149.12,150.21,147.55,149.55,769300.0],["2020-01-02",151.0,152.8,149.61,151.62,662600.0],["2020-01-03",149.5,153.59,149.5,152.5,1018400.0],["2020-01-06",151.49,157.0,150.35,156.72,1311900.0],["2020-01-07",156.7,157.85,155.01,156.02,876700.0],["2020-01-08",156.33,159.48,155.34,158.78,974500.0],["2020-01-09",157.84,159.98,157.11,157.74,1630600.0],["2020-01-10",157.74,158.66,154.9,156.04,1046400.0],["2020-01-13",152.2,154.115,150.265,150.87,1880900.0],["2020-01-14",151.62,152.13,148.22,149.4,1048000.0],["2020-01-15",149.39,152.82,149.355,152.45,1037400.0],["2020-01-16",153.35,153.35,150.27,151.84,701300.0],["2020-01-17",152.08,152.65,146.62,148.34,1314900.0],["2020-01-21",147.5,149.44,145.715,148.95,1743900.0],["2020-01-22",150.0,152.93,147.03,148.12,1718700.0],["2020-01-23",148.0,150.95,147.64,148.97,1102100.0],["2020-01-24",149.35,150.21,145.9,146.63,1164800.0],["2020-01-27",143.1,145.38,141.5,144.34,1003900.0],["2020-01-28",145.0,145.595,143.06,144.3,791400.0],["2020-01-29",144.94,144.94,141.42,141.57,1215200.0],["2020-01-30",140.15,142.97,140.0,142.71,886600.0],["2020-01-31",143.0,143.02,140.1,141.3,1501100.0],["2020-02-03",141.73,146.57,141.5,146.5,1894500.0],["2020-02-04",149.05,156.0,148.647,154.31,3152600.0],["2020-02-05",150.0,152.0,145.36,147.0,4159800.0],["2020-02-06",146.62,154.55,145.6,154.37,2341700.0],["2020-02-07",152.79,155.0,150.71,154.55,2110600.0],["2020-02-10",152.63,154.29,147.9,148.33,1794700.0],["2020-02-11",149.35,150.98,145.02,145.77,1527900.0],["2020-02-12",146.16,147.44,144.17,147.08,1224000.0],["2020-02-13",146.89,146.89,141.3,141.5,1591000.0],["2020-02-14",142.72,144.46,140.85,141.0,1288100.0],["2020-02-18",141.5,145.13,140.9,144.63,1480200.0],["2020-02-19",145.57,146.34,143.0,143.36,1051800.0],["2020-02-20",143.35,148.18,142.18,147.86,1442600.0],["2020-02-21",146.76,147.1,143.06,146.95,1170700.0],["2020-02-24",140.48,146.7,139.131,145.33,1382100.0],["2020-02-25",146.83,147.95,141.21,141.8,2049200.0],["2020-02-26",140.92,144.58,140.39,140.49,1502900.0],["2020-02-27",137.01,140.18,134.5,134.51,1826300.0],["2020-02-28",131.06,137.55,129.64,137.12,1909400.0],["2020-03-02",137.98,139.79,134.61,139.34,1001700.0],["2020-03-03",139.43,142.33,136.09,137.16,964900.0],["2020-03-04",139.0,144.33,137.23,144.25,1336000.0],["2020-03-05",141.74,149.35,140.27,148.08,1501600.0],["2020-03-06",145.25,146.99,141.57,145.14,1311500.0],["2020-03-09",136.93,145.67,134.0,139.78,1361700.0],["2020-03-10",141.76,142.72,133.19,141.9,1359000.0],["2020-03-11",139.08,140.81,133.475,135.06,905500.0],["2020-03-12",125.43,129.88,116.482,126.99,1836600.0],["2020-03-13",133.01,133.01,121.01,131.56,1439600.0],["2020-03-16",118.53,123.89,109.18,117.64,1736000.0],["2020-03-17",118.31,119.84,111.15,118.87,2493000.0],["2020-03-18",111.0,122.61,110.97,121.24,1991000.0],["2020-03-19",119.83,140.36,117.74,129.13,2504100.0],["2020-03-20",129.39,129.69,119.0,124.36,3669100.0],["2020-03-23",123.41,123.41,113.58,118.18,2209200.0],["2020-03-24",125.0,133.95,123.118,129.69,2680900.0],["2020-03-25",130.04,131.5,122.32,124.23,1994700.0],["2020-03-26",124.09,127.99,122.605,126.81,1125600.0],["2020-03-27",122.48,126.38,121.5,122.54,1094200.0],["2020-03-30",124.4,126.984,120.03,121.43,1356600.0],["2020-03-31",122.0,125.9,120.01,121.44,1763600.0],["2020-04-01",119.81,124.47,116.3,121.61,1718100.0],["2020-04-02",120.69,125.41,119.26,121.91,739500.0],["2020-04-03",122.1,123.3,119.375,122.12,871700.0],["2020-04-06",120.89,123.47,116.0,122.52,2315000.0],["2020-04-07",125.1,129.4,123.552,127.61,1539200.0],["2020-04-08",127.54,129.98,124.07,126.04,1386400.0],["2020-04-09",127.62,134.758,126.5,131.86,1226200.0],["2020-04-13",131.77,132.36,128.03,129.83,1067700.0],["2020-04-14",132.05,137.33,130.56,135.93,1536400.0],["2020-04-15",134.17,141.63,133.37,138.78,1747100.0],["2020-04-16",139.95,140.57,136.03,139.49,1102600.0],["2020-04-17",141.22,142.958,139.07,141.86,709100.0],["2020-04-20",140.69,146.3,140.0,144.54,1144400.0],["2020-04-21",142.7,143.67,138.03,139.14,1098000.0],["2020-04-22",141.54,142.6,139.48,139.74,899100.0],["2020-04-23",139.75,141.235,138.13,138.71,769500.0],["2020-04-24",139.25,140.2,136.62,137.84,1142300.0],["2020-04-27",140.1,141.47,139.01,140.25,1135500.0],["2020-04-28",141.5,143.74,139.2,139.78,1516200.0],["2020-04-29",153.0,163.94,152.42,155.78,5744100.0],["2020-04-30",148.94,153.9,146.0,151.57,2122300.0],["2020-05-01",144.5,146.89,143.93,144.84,2047300.0],["2020-05-04",144.07,148.0,143.01,145.31,1224100.0],["2020-05-05",147.36,148.45,144.03,145.02,1231000.0],["2020-05-06",146.81,149.966,146.05,148.48,1280700.0],["2020-05-07",150.0,151.67,147.14,148.04,1421700.0],["2020-05-08",149.79,153.27,149.07,152.15,912400.0],["2020-05-11",152.85,159.02,151.6,156.02,1294500.0],["2020-05-12",157.44,158.365,153.57,153.94,1099300.0],["2020-05-13",154.63,154.87,146.68,148.98,974900.0],["2020-05-14",148.0,152.2,146.94,152.07,895200.0],["2020-05-15",150.55,159.0,150.16,158.83,1511500.0],["2020-05-18",160.0,163.88,158.72,161.43,1306500.0],["2020-05-19",161.94,179.69,161.57,175.03,4119400.0],["2020-05-20",174.99,190.48,174.01,189.8,4818500.0],["2020-05-21",188.81,196.75,186.91,192.74,4318700.0],["2020-05-22",192.0,194.57,187.0,190.17,2156300.0],["2020-05-26",192.0,192.97,183.76,191.0,2482400.0],["2020-05-27",189.3,190.0,180.13,185.95,2326500.0],["2020-05-28",183.21,185.9,175.73,177.22,1858400.0],["2020-05-29",179.12,181.78,178.07,180.93,1158200.0],["2020-06-01",181.5,185.0,177.45,182.71,1309600.0],["2020-06-02",183.0,189.77,182.9,189.36,1552400.0],["2020-06-03",189.36,191.62,183.51,184.63,1522000.0],["2020-06-04",184.23,188.22,180.3,181.84,1200100.0],["2020-06-05",179.0,184.72,177.505,184.28,1157700.0],["2020-06-08",183.5,187.46,180.5,187.3,1202100.0],["2020-06-09",187.79,194.59,186.12,191.31,1582800.0],["2020-06-10",192.85,197.277,187.1,189.4,2112100.0],["2020-06-11",184.5,186.92,177.21,178.68,1728800.0],["2020-06-12",183.86,185.54,177.81,180.07,907600.0],["2020-06-15",178.23,188.81,177.27,187.88,1396100.0],["2020-06-16",190.42,190.92,183.16,185.48,1061100.0],["2020-06-17",187.0,199.99,186.35,199.83,3151700.0],["2020-06-18",209.79,229.54,206.54,225.28,12353200.0],["2020-06-19",234.5,242.25,228.71,231.29,12863200.0],["2020-06-22",228.33,238.26,227.07,236.06,6346100.0],["2020-06-23",242.41,257.23,240.5,241.76,8055100.0],["2020-06-24",242.68,247.607,235.11,242.86,4949700.0],["2020-06-25",241.92,268.3,241.45,267.47,8578300.0],["2020-06-26",266.6,271.71,254.85,264.95,6497100.0],["2020-06-29",257.37,270.99,255.56,265.14,4766700.0],["2020-06-30",263.34,265.78,253.64,258.19,3515200.0],["2020-07-01",256.0,261.09,254.32,258.9,3404200.0],["2020-07-02",264.5,274.3,263.208,271.49,4247000.0],["2020-07-06",269.8,272.67,257.51,260.26,5167600.0],["2020-07-07",260.1,267.75,255.501,261.99,2283600.0],["2020-07-08",266.57,277.615,262.7,269.26,3787800.0],["2020-07-09",272.77,279.76,268.68,274.79,2640400.0],["2020-07-10",275.45,278.93,273.52,278.24,1772300.0],["2020-07-13",281.4,285.4,258.01,261.19,2834600.0],["2020-07-14",246.31,262.9,243.11,262.8,3861300.0],["2020-07-15",265.0,265.72,254.0,258.5,1779400.0],["2020-07-16",259.27,272.35,258.27,268.68,2794400.0],["2020-07-17",267.08,269.04,261.72,263.23,1658000.0],["2020-07-20",265.53,292.76,265.2,291.19,4110500.0],["2020-07-21",288.41,289.814,276.31,276.38,2548200.0],["2020-07-22",290.67,299.67,286.93,289.62,5062900.0],["2020-07-23",287.55,288.99,266.96,267.54,2812900.0],["2020-07-24",266.17,270.815,257.03,268.74,2406600.0],["2020-07-27",275.75,275.75,269.2,272.5,1562100.0],["2020-07-28",270.0,275.85,266.86,267.12,1860900.0],["2020-07-29",254.88,268.585,251.02,262.21,3970600.0],["2020-07-30",252.0,264.32,251.83,261.79,2667400.0],["2020-07-31",264.63,265.075,255.09,257.82,1809700.0],["2020-08-03",259.0,259.8,251.51,254.43,1829800.0],["2020-08-04",256.96,259.192,250.01,250.02,1707200.0],["2020-08-05",249.84,251.98,246.0,249.25,1649400.0],["2020-08-06",252.53,256.36,249.5,255.32,1341300.0],["2020-08-07",256.02,256.19,248.628,252.12,1239200.0],["2020-08-10",251.49,252.95,241.27,248.99,1389600.0],["2020-08-11",246.61,262.14,243.511,253.72,2621000.0],["2020-08-12",255.36,265.97,251.69,253.29,2030100.0],["2020-08-13",249.42,254.69,247.3,253.66,1388600.0],["2020-08-14",255.98,258.59,249.66,251.32,983900.0],["2020-08-17",254.31,260.98,250.86,259.91,1345400.0],["2020-08-18",258.96,260.67,253.62,256.8,989100.0],["2020-08-19",259.98,264.5,256.92,261.72,1372000.0],["2020-08-20",260.0,270.89,258.638,269.33,1730700.0],["2020-08-21",271.03,276.877,268.63,270.98,1612100.0],["2020-08-24",276.81,279.24,266.108,269.13,1250000.0],["2020-08-25",267.78,269.27,257.48,268.69,1266000.0],["2020-08-26",268.76,280.0,268.76,278.29,1314400.0],["2020-08-27",278.98,278.99,268.14,272.01,1243900.0],["2020-08-28",276.1,284.615,274.06,279.36,1378000.0],["2020-08-31",280.28,284.909,278.83,282.16,882100.0],["2020-09-01",284.65,293.0,282.09,291.75,1233300.0],["2020-09-02",291.85,294.67,266.08,276.29,2455700.0],["2020-09-03",268.0,274.97,258.69,261.66,1845500.0],["2020-09-04",259.31,260.44,238.66,248.21,2062800.0],["2020-09-08",240.66,247.34,237.119,240.02,1469800.0],["2020-09-09",247.99,250.96,243.005,244.93,1057100.0],["2020-09-10",260.03,265.888,247.35,247.78,3026300.0],["2020-09-11",249.64,251.45,237.51,241.6,1371600.0],["2020-09-14",246.26,248.07,238.33,238.55,1185700.0],["2020-09-15",242.5,244.59,237.01,237.91,1232700.0],["2020-09-16",232.0,241.11,220.7,234.85,5339100.0],["2020-09-17",230.82,238.99,228.01,234.31,1913600.0],["2020-09-18",235.18,237.19,229.925,233.89,1298000.0],["2020-09-21",232.0,240.0,230.128,239.34,998300.0],["2020-09-22",239.24,241.77,234.02,241.01,1539600.0],["2020-09-23",241.96,244.84,234.57,235.05,1142100.0],["2020-09-24",233.0,234.7,225.18,231.26,1451300.0],["2020-09-25",233.98,236.34,229.47,235.98,770800.0],["2020-09-28",243.0,243.99,233.49,236.42,937900.0],["2020-09-29",237.39,244.33,234.64,242.45,1213600.0],["2020-09-30",244.0,246.467,240.6,242.57,1131800.0],["2020-10-01",244.52,250.75,243.965,250.19,1051500.0],["2020-10-02",244.07,249.32,240.18,240.28,1043800.0],["2020-10-05",244.1,252.11,241.271,251.37,964300.0],["2020-10-06",249.68,255.7,247.15,248.54,932600.0],["2020-10-07",251.7,253.25,246.74,251.51,616700.0],["2020-10-08",254.63,254.9,247.68,249.8,765600.0],["2020-10-09",249.67,252.886,248.052,250.0,617300.0],["2020-10-12",252.13,253.62,248.21,251.44,937600.0],["2020-10-13",254.0,268.25,252.82,266.95,1591600.0],["2020-10-14",268.86,269.0,257.17,257.62,989600.0],["2020-10-15",253.97,261.87,250.63,261.55,904000.0],["2020-10-16",263.99,268.25,262.15,262.55,1038300.0],["2020-10-19",263.17,267.49,259.765,261.01,818800.0],["2020-10-20",260.04,263.718,257.32,260.95,904200.0],["2020-10-21",262.15,273.575,260.63,271.32,1359500.0],["2020-10-22",269.54,274.0,266.182,271.88,1216200.0],["2020-10-23",270.38,284.128,270.38,283.49,1349800.0],["2020-10-26",280.23,286.55,280.0,284.96,1921300.0],["2020-10-27",286.74,292.79,285.0,287.45,1778000.0],["2020-10-28",281.43,284.64,273.36,276.14,2257900.0],["2020-10-29",260.0,268.56,248.26,266.87,5508200.0],["2020-10-30",263.71,265.53,235.88,239.89,3520500.0],["2020-11-02",240.01,240.79,228.11,231.6,2282200.0],["2020-11-03",236.0,241.35,232.866,236.53,1418500.0],["2020-11-04",245.0,246.95,238.0,239.28,1907000.0],["2020-11-05",247.72,257.77,239.6,256.38,2180600.0],["2020-11-06",257.5,276.49,255.74,276.1,2161200.0],["2020-11-09",258.0,284.11,257.18,274.2,2060100.0],["2020-11-10",272.56,273.575,248.02,249.99,2371400.0],["2020-11-11",253.0,264.55,252.31,261.04,1183800.0],["2020-11-12",261.29,267.66,256.81,258.69,890600.0],["2020-11-13",260.5,262.12,251.9,253.5,861600.0],["2020-11-16",252.85,256.05,245.31,245.85,1438100.0],["2020-11-17",247.45,251.26,244.61,250.44,822800.0],["2020-11-18",251.25,255.66,246.62,253.02,979100.0],["2020-11-19",252.93,254.94,247.55,249.94,1372700.0],["2020-11-20",251.82,262.9,250.28,260.0,1057000.0],["2020-11-23",260.01,270.78,260.01,268.86,947300.0],["2020-11-24",267.91,274.19,266.5,270.14,826900.0],["2020-11-25",269.0,274.72,268.02,270.09,720600.0],["2020-11-27",269.46,277.78,267.33,277.62,774200.0],["2020-11-30",277.0,291.72,272.102,291.37,1800200.0],["2020-12-01",291.04,292.01,282.24,284.99,1227100.0],["2020-12-02",283.23,330.87,281.19,320.89,8178500.0],["2020-12-03",317.5,332.0,314.5,316.43,2420000.0],["2020-12-04",317.29,323.808,315.68,319.77,1979300.0],["2020-12-07",319.8,342.36,319.0,342.0,2287600.0],["2020-12-08",337.0,342.92,330.285,332.86,1620600.0],["2020-12-09",337.28,338.216,324.535,332.45,1682200.0],["2020-12-10",329.64,344.98,327.07,343.3,1268900.0],["2020-12-11",342.3,346.44,333.57,341.22,1657600.0],["2020-12-14",340.5,341.668,319.52,320.34,2117300.0],["2020-12-15",324.07,330.82,320.501,326.97,2198600.0],["2020-12-16",316.52,323.88,312.209,318.53,1574700.0],["2020-12-17",323.13,329.89,319.13,328.06,960700.0],["2020-12-18",333.43,337.2,330.495,336.1,1090800.0],["2020-12-21",330.06,333.5,322.81,325.57,1076800.0],["2020-12-22",328.07,328.07,319.42,321.96,958500.0],["2020-12-23",322.15,335.77,321.59,330.79,1131600.0],["2020-12-24",329.81,336.34,327.62,328.39,435800.0],["2020-12-28",331.28,331.55,316.0,317.29,898200.0],["2020-12-29",320.95,323.9,310.55,318.43,687900.0],["2020-12-30",323.47,323.47,316.17,319.35,631500.0],["2020-12-31",323.5,323.5,312.47,314.66,587100.0],["2021-01-04",317.42,318.69,305.51,311.0,945700.0],["2021-01-05",309.48,316.15,309.08,313.72,610400.0],["2021-01-06",308.16,323.39,307.035,314.24,1024800.0],["2021-01-07",317.44,332.6,316.25,331.36,977200.0],["2021-01-08",335.0,354.6,333.29,353.11,2199700.0],["2021-01-11",350.06,354.0,341.59,344.07,1105600.0],["2021-01-12",344.0,349.78,341.46,347.01,829600.0],["2021-01-13",348.0,370.95,344.5,347.06,2412100.0],["2021-01-14",349.7,349.7,339.06,342.27,853800.0],["2021-01-15",330.72,334.69,317.01,319.82,2352000.0],["2021-01-19",320.35,326.943,317.07,319.75,1252600.0],["2021-01-20",328.83,338.2,325.39,331.41,1044800.0],["2021-01-21",337.91,350.25,333.78,348.3,1641800.0],["2021-01-22",346.27,348.28,338.17,338.96,1083300.0],["2021-01-25",344.0,345.05,326.66,333.61,1393700.0],["2021-01-26",337.24,340.5,332.33,337.01,818300.0],["2021-01-27",330.75,344.99,323.59,330.19,1549000.0],["2021-01-28",330.18,331.33,317.12,325.44,1532100.0],["2021-01-29",328.59,331.39,312.83,315.0,1485500.0],["2021-02-01",319.45,332.7,315.8,332.65,1186200.0],["2021-02-02",339.68,350.25,338.85,345.05,1744500.0],["2021-02-03",321.5,327.3,310.7,317.25,6296200.0],["2021-02-04",319.31,323.98,312.9,314.7,2451300.0],["2021-02-05",316.23,316.76,306.0,310.77,2342800.0],["2021-02-08",311.93,325.08,311.68,323.79,1609000.0],["2021-02-09",323.37,334.62,320.41,334.0,1440500.0],["2021-02-10",334.34,339.62,325.63,335.71,1492000.0],["2021-02-11",335.9,337.882,325.95,331.9,1032400.0],["2021-02-12",333.94,340.43,329.395,339.7,1119500.0],["2021-02-16",343.0,364.0,343.0,353.73,1923600.0],["2021-02-17",349.41,355.71,342.73,355.19,1283000.0],["2021-02-18",353.57,358.709,341.59,354.88,1386500.0],["2021-02-19",355.62,365.99,354.178,364.59,1313800.0],["2021-02-22",360.91,387.44,344.0,349.91,4523400.0],["2021-02-23",332.57,337.88,310.34,336.31,4162000.0],["2021-02-24",335.22,339.2,324.0,334.69,1477600.0],["2021-02-25",330.0,335.0,302.6,303.06,2428200.0],["2021-02-26",300.0,311.83,295.34,307.38,2595700.0],["2021-03-01",313.0,321.78,307.4,321.28,1539500.0],["2021-03-02",320.07,326.15,316.34,322.74,1483000.0],["2021-03-03",322.73,323.04,299.89,300.24,1636600.0],["2021-03-04",297.48,301.28,278.23,285.01,2591400.0],["2021-03-05",290.0,291.37,261.6,274.98,2599400.0],["2021-03-08",275.0,276.59,254.92,258.33,2108000.0],["2021-03-09",274.6,279.64,268.6,273.58,2424000.0],["2021-03-10",282.73,284.02,269.4,270.19,1319500.0],["2021-03-11",276.01,289.4,273.07,286.96,1854800.0],["2021-03-12",280.06,281.87,273.0,279.89,963500.0],["2021-03-15",282.99,286.38,275.67,285.46,866800.0],["2021-03-16",289.0,292.66,280.27,284.69,891800.0],["2021-03-17",277.4,287.46,272.22,283.35,844700.0],["2021-03-18",278.45,279.92,266.145,271.73,1466800.0],["2021-03-19",269.99,275.2,267.46,272.11,1327100.0],["2021-03-22",276.0,278.57,273.215,275.47,606500.0],["2021-03-23",274.0,275.63,266.55,267.3,802700.0],["2021-03-24",270.87,271.66,258.06,258.68,1053100.0],["2021-03-25",255.0,258.97,250.1,254.63,1657700.0],["2021-03-26",258.51,263.92,251.0,261.31,1267700.0],["2021-03-29",261.0,261.605,250.38,252.59,1078700.0],["2021-03-30",253.64,261.44,249.0,257.69,1496000.0],["2021-03-31",266.28,271.87,263.9,267.95,1194500.0],["2021-04-01",271.19,280.0,270.53,273.1,1183800.0],["2021-04-05",279.56,279.99,272.09,273.3,949300.0],["2021-04-06",279.99,288.65,278.76,282.34,1280500.0],["2021-04-07",281.46,282.88,276.51,280.15,690200.0],["2021-04-08",285.17,285.99,279.5,280.94,679900.0],["2021-04-09",279.68,279.73,273.35,279.2,1171000.0],["2021-04-12",277.38,278.82,271.26,276.91,622100.0],["2021-04-13",279.92,294.22,278.5,293.12,1154300.0],["2021-04-14",294.0,294.4,285.15,287.6,815600.0],["2021-04-15",291.28,300.94,290.3,299.74,1216600.0],["2021-04-16",299.74,299.74,290.4,292.02,777800.0],["2021-04-19",287.0,291.66,278.09,280.37,1398400.0],["2021-04-20",281.0,281.0,268.06,271.2,1262200.0],["2021-04-21",267.26,267.265,260.61,261.71,1828500.0],["2021-04-22",266.02,271.63,264.61,265.16,1482300.0],["2021-04-23",268.0,286.29,267.86,284.11,2239000.0],["2021-04-26",278.12,298.73,277.33,298.02,2239600.0],["2021-04-27",297.88,299.485,289.64,292.92,1239400.0],["2021-04-28",269.7,270.16,255.16,256.84,7772300.0],["2021-04-29",262.84,265.88,260.0,262.15,3330800.0],["2021-04-30",260.0,264.4,251.96,252.12,2187600.0],["2021-05-03",255.42,258.6,246.9,247.69,2305600.0],["2021-05-04",244.4,244.8,236.345,240.12,2562400.0],["2021-05-05",246.0,246.34,236.671,239.5,1549900.0],["2021-05-06",235.5,237.73,230.3,237.04,1770100.0],["2021-05-07",242.36,246.5,237.35,239.41,1312600.0],["2021-05-10",235.42,237.47,227.63,228.21,1857300.0],["2021-05-11",221.73,230.94,221.0,228.01,2509400.0],["2021-05-12",224.77,232.01,223.4,225.6,1322100.0],["2021-05-13",229.0,231.41,214.155,217.07,1635700.0],["2021-05-14",219.05,223.85,216.8,223.59,2461700.0],["2021-05-17",222.96,223.7,215.94,223.33,1352400.0],["2021-05-18",225.64,230.38,220.5,220.99,1292600.0],["2021-05-19",212.68,220.88,211.1,220.31,1831800.0],["2021-05-20",225.46,231.19,223.515,228.68,1233400.0],["2021-05-21",229.95,231.56,225.397,229.14,1037500.0],["2021-05-24",229.66,235.615,228.33,234.06,980900.0],["2021-05-25",237.01,239.095,233.25,236.76,1126600.0],["2021-05-26",237.9,239.47,231.53,238.39,1364500.0],["2021-05-27",238.4,242.865,233.965,240.26,1002500.0],["2021-05-28",242.03,246.3,241.11,241.57,920700.0],["2021-06-01",243.5,246.33,239.21,241.73,1037300.0],["2021-06-02",243.55,243.55,238.39,239.73,1088900.0],["2021-06-03",236.12,238.45,231.525,232.19,1244800.0],["2021-06-04",234.54,238.11,232.59,236.17,946600.0],["2021-06-07",235.87,244.0,235.87,242.66,1273500.0],["2021-06-08",245.22,245.95,240.229,242.51,1167800.0],["2021-06-09",243.01,245.734,237.549,237.7,1024100.0],["2021-06-10",238.68,247.46,237.12,247.19,1500200.0],["2021-06-11",248.0,251.82,240.8,243.66,1577000.0],["2021-06-14",245.0,253.411,243.97,251.51,1250500.0],["2021-06-15",252.48,252.7,241.95,242.76,1350100.0],["2021-06-16",244.11,248.21,236.46,242.78,1367500.0],["2021-06-17",238.83,249.1,238.5,247.11,1237400.0],["2021-06-18",246.11,249.36,244.33,247.64,1348300.0],["2021-06-21",247.5,248.0,242.04,245.6,826100.0],["2021-06-22",246.92,254.35,244.6,253.64,1436700.0],["2021-06-23",252.57,257.69,252.56,256.7,951500.0],["2021-06-24",260.0,265.586,259.6,264.16,2251500.0],["2021-06-25",266.08,268.29,261.86,266.38,1562100.0],["2021-06-28",268.0,273.6,265.78,271.56,1248000.0],["2021-06-29",271.01,274.12,265.09,272.86,875000.0],["2021-06-30",274.0,280.54,269.5,275.59,1572600.0],["2021-07-01",273.5,275.25,266.41,268.63,835000.0],["2021-07-02",269.76,272.06,267.292,267.83,480900.0],["2021-07-06",266.98,269.65,262.28,263.52,1063800.0],["2021-07-07",266.41,266.49,257.59,259.04,746900.0],["2021-07-08",254.25,259.344,250.31,256.15,932900.0],["2021-07-09",254.86,262.98,253.0,262.83,575500.0],["2021-07-12",263.55,265.295,257.83,261.01,740900.0],["2021-07-13",261.18,267.76,261.18,263.85,899000.0],["2021-07-14",264.21,265.99,253.34,253.41,1119900.0],["2021-07-15",252.84,256.184,246.83,247.97,1506700.0],["2021-07-16",250.0,250.0,242.27,243.24,1443100.0],["2021-07-19",239.0,246.94,237.19,241.81,1232500.0],["2021-07-20",243.0,248.44,238.6,246.5,902100.0],["2021-07-21",247.25,249.75,243.73,247.91,1249900.0],["2021-07-22",247.71,248.95,243.82,244.18,781200.0],["2021-07-23",243.28,247.905,240.0,243.64,1501300.0],["2021-07-26",238.0,241.59,235.125,240.59,1931300.0],["2021-07-27",239.76,241.66,232.94,236.93,1403800.0],["2021-07-28",220.7,224.17,213.11,223.32,7220300.0],["2021-07-29",225.31,228.76,223.5,225.27,2544000.0],["2021-07-30",226.53,233.22,225.34,228.67,2170000.0],["2021-08-02",228.72,230.88,222.65,228.4,2227300.0],["2021-08-03",226.62,227.63,214.995,217.95,3438800.0],["2021-08-04",218.2,220.27,216.64,217.42,1670100.0],["2021-08-05",219.5,222.0,216.7,221.13,1700800.0],["2021-08-06",221.67,224.5,219.16,221.97,1014000.0],["2021-08-09",223.48,227.43,220.755,224.78,1040800.0],["2021-08-10",225.54,226.27,215.33,215.48,2855500.0],["2021-08-11",216.07,217.53,210.15,214.0,3304600.0],["2021-08-12",213.21,215.47,210.52,215.04,1541100.0],["2021-08-13",215.5,216.058,211.21,211.48,860200.0],["2021-08-16",210.3,210.865,204.51,208.83,1452500.0],["2021-08-17",205.48,208.89,205.12,206.16,1330100.0],["2021-08-18",209.22,209.5,204.76,205.42,1515100.0],["2021-08-19",203.44,207.99,201.678,205.08,834000.0],["2021-08-20",209.55,218.14,209.55,216.64,2314300.0],["2021-08-23",217.4,222.465,217.4,221.5,1354400.0],["2021-08-24",223.31,225.7,222.49,224.88,887700.0],["2021-08-25",224.54,227.29,224.1,226.9,841800.0],["2021-08-26",224.07,227.52,222.482,224.62,1125800.0],["2021-08-27",225.49,227.82,225.49,226.02,1338800.0],["2021-08-30",226.28,234.398,225.945,233.12,1059300.0],["2021-08-31",233.51,235.42,232.25,234.34,1216700.0],["2021-09-01",236.5,239.17,235.01,238.38,811000.0],["2021-09-02",244.92,255.85,243.0,254.03,3946000.0],["2021-09-03",251.8,255.905,248.185,249.04,1187900.0],["2021-09-07",260.94,263.59,254.44,254.72,1865200.0],["2021-09-08",253.98,254.19,245.85,249.68,1043100.0],["2021-09-09",247.4,250.98,245.486,246.01,926100.0],["2021-09-10",247.01,254.94,245.42,247.76,1515100.0],["2021-09-13",245.98,247.82,236.66,244.22,1215300.0],["2021-09-14",244.51,246.35,242.55,243.81,814900.0],["2021-09-15",243.45,244.2,239.62,242.87,766500.0],["2021-09-16",240.35,242.85,239.26,242.02,846100.0],["2021-09-17",243.23,248.39,242.52,248.1,1129800.0],["2021-09-20",240.52,240.913,234.5,237.76,1357500.0],["2021-09-21",236.2,238.79,233.94,234.51,884200.0],["2021-09-22",234.79,237.145,234.206,235.35,906600.0],["2021-09-23",237.89,238.306,233.56,234.86,942900.0],["2021-09-24",231.81,231.81,225.495,230.2,1102900.0],["2021-09-27",228.84,235.6,227.06,232.94,818800.0],["2021-09-28",231.29,232.01,225.87,227.34,1392300.0],["2021-09-29",228.41,229.27,220.19,220.32,1071100.0],["2021-09-30",221.87,226.34,218.51,225.34,1050200.0],["2021-10-01",227.02,230.0,223.96,229.33,898200.0],["2021-10-04",229.99,230.0,218.66,221.91,1145300.0],["2021-10-05",221.96,227.93,221.63,225.82,647900.0],["2021-10-06",223.59,232.9,222.53,232.02,1036800.0],["2021-10-07",233.01,238.41,232.8,234.9,661700.0],["2021-10-08",235.5,238.37,232.34,232.88,625100.0],["2021-10-11",233.87,236.58,230.44,231.89,647300.0],["2021-10-12",232.81,235.75,231.5,235.3,651400.0],["2021-10-13",238.29,244.26,238.106,243.83,1216100.0],["2021-10-14",246.68,248.12,240.03,247.37,858500.0],["2021-10-15",248.92,249.61,243.42,247.4,813300.0],["2021-10-18",247.23,250.56,245.49,248.82,763500.0],["2021-10-19",250.25,256.13,247.45,255.61,1056000.0],["2021-10-20",258.29,258.61,249.66,251.18,736700.0],["2021-10-21",251.09,263.04,250.84,255.0,1093500.0],["2021-10-22",251.5,254.37,249.02,252.96,988000.0],["2021-10-25",252.06,259.19,250.58,257.89,1009600.0],["2021-10-26",260.34,263.69,251.57,252.2,1672600.0],["2021-10-27",269.91,278.0,260.53,273.13,3958200.0],["2021-10-28",273.62,293.32,273.14,288.95,3414400.0],["2021-10-29",285.14,292.82,283.32,289.4,1604400.0],["2021-11-01",295.4,302.571,294.52,300.95,2386000.0],["2021-11-02",300.0,305.6,296.588,298.2,1315100.0],["2021-11-03",297.8,299.66,291.03,298.08,1223700.0],["2021-11-04",295.1,299.08,291.785,293.48,1137000.0],["2021-11-05",293.3,297.63,285.0,289.05,1261100.0],["2021-11-08",287.0,289.86,283.105,286.9,2077200.0],["2021-11-09",282.24,286.47,276.105,278.75,1586200.0],["2021-11-10",277.14,279.71,266.37,269.72,1367900.0],["2021-11-11",275.1,280.0,273.75,276.65,1262800.0],["2021-11-12",282.24,284.53,277.75,280.56,1853700.0],["2021-11-15",281.81,286.6,278.33,278.38,1055200.0],["2021-11-16",278.98,279.055,270.0,271.3,1586900.0],["2021-11-17",271.55,272.06,265.87,271.95,1103300.0],["2021-11-18",268.56,272.0,262.33,263.37,1049600.0],["2021-11-19",263.27,266.91,258.07,259.55,799500.0],["2021-11-22",258.65,264.135,247.015,250.34,1346300.0],["2021-11-23",246.23,251.13,237.06,243.03,2356700.0],["2021-11-24",244.67,251.585,238.65,249.49,1552300.0],["2021-11-26",248.08,253.05,246.05,250.89,836900.0],["2021-11-29",250.85,251.45,245.23,246.6,1347600.0],["2021-11-30",245.54,248.88,235.895,238.5,1874200.0],["2021-12-01",238.15,241.42,224.321,225.09,1627300.0],["2021-12-02",225.0,232.72,224.875,228.54,1603200.0],["2021-12-03",230.0,233.73,221.15,228.8,1831000.0],["2021-12-06",228.95,232.59,225.21,232.01,1186000.0],["2021-12-07",239.96,242.92,237.22,238.51,1089400.0],["2021-12-08",240.0,245.37,235.47,243.17,1137700.0],["2021-12-09",241.61,245.81,232.05,233.42,1059900.0],["2021-12-10",237.1,238.43,230.07,233.26,838400.0],["2021-12-13",232.88,234.45,222.94,225.62,1188000.0],["2021-12-14",222.0,227.28,219.75,222.68,2137100.0],["2021-12-15",222.35,227.02,216.0,225.4,1557700.0],["2021-12-16",229.16,232.66,224.05,226.55,1130000.0],["2021-12-17",224.31,237.45,222.77,235.28,1697700.0],["2021-12-20",230.75,236.49,228.11,228.16,1120600.0],["2021-12-21",230.19,238.84,230.06,238.11,716600.0],["2021-12-22",238.03,240.92,234.01,235.16,972700.0],["2021-12-23",235.5,238.06,226.62,236.63,813000.0],["2021-12-27",236.71,237.75,230.23,233.78,963900.0],["2021-12-28",234.57,239.49,231.51,233.78,775200.0],["2021-12-29",232.64,235.84,228.1,232.92,1155700.0],["2021-12-30",233.78,241.54,233.17,237.92,941500.0],["2021-12-31",237.77,241.25,233.29,234.03,870600.0],["2022-01-03",235.25,247.2,235.25,244.16,1933300.0],["2022-01-04",245.1,246.38,227.415,239.26,1874400.0],["2022-01-05",237.76,241.89,225.42,227.7,1345300.0],["2022-01-06",224.95,231.78,219.61,228.27,1171900.0],["2022-01-07",228.15,232.47,221.34,223.58,907200.0],["2022-01-10",220.84,224.98,212.38,224.41,1394000.0],["2022-01-11",224.4,236.33,222.06,234.97,1175400.0],["2022-01-12",237.21,240.08,230.38,231.31,1111600.0],["2022-01-13",236.16,238.8,226.19,226.45,985600.0],["2022-01-14",223.91,226.399,213.74,218.56,1665400.0],["2022-01-18",213.57,218.0,209.68,210.87,1380200.0],["2022-01-19",212.98,216.61,207.03,207.35,1659900.0],["2022-01-20",210.89,217.94,207.66,208.66,2517800.0],["2022-01-21",202.37,205.72,194.72,195.53,3150100.0],["2022-01-24",187.41,194.23,177.07,193.56,3003600.0],["2022-01-25",187.75,192.0,180.76,184.04,2074400.0],["2022-01-26",189.33,192.91,173.58,174.79,2654600.0],["2022-01-27",172.89,179.83,169.43,171.32,2512900.0],["2022-01-28",172.23,174.035,164.41,172.98,2515500.0],["2022-01-31",180.35,196.57,179.53,196.26,4882400.0],["2022-02-01",199.13,205.283,193.63,203.62,2868500.0],["2022-02-02",205.35,208.49,188.36,191.92,6687900.0],["2022-02-03",164.0,174.4,155.57,159.76,14049300.0],["2022-02-04",163.11,176.95,161.1,174.43,5779200.0],["2022-02-07",169.99,175.0,167.3,171.51,4407100.0],["2022-02-08",170.0,172.87,163.66,165.92,3828200.0],["2022-02-09",167.68,175.82,163.21,175.49,4911100.0],["2022-02-10",169.67,177.6,167.01,167.83,2235700.0],["2022-02-11",168.01,171.0,160.22,161.93,2158300.0],["2022-02-14",160.69,166.06,159.53,162.21,1608000.0],["2022-02-15",165.45,168.76,162.5,168.06,1384500.0],["2022-02-16",164.8,165.73,161.31,163.94,1577100.0],["2022-02-17",162.59,163.98,157.7,159.22,2017800.0],["2022-02-18",158.85,160.17,150.74,152.27,2331000.0],["2022-02-22",150.2,156.65,148.1,149.38,1849300.0],["2022-02-23",151.03,152.27,144.09,144.17,1450100.0],["2022-02-24",136.89,149.81,135.555,149.21,2352200.0],["2022-02-25",150.47,152.88,145.9,151.91,1674500.0],["2022-02-28",151.64,157.97,149.93,156.19,1883400.0],["2022-03-01",159.34,159.49,150.24,151.25,1404500.0],["2022-03-02",152.89,153.1,145.86,149.48,1462000.0],["2022-03-03",150.81,151.83,138.62,139.92,2393500.0],["2022-03-04",140.9,142.3,134.09,135.17,2383600.0],["2022-03-07",135.28,138.72,130.05,130.51,2320100.0],["2022-03-08",129.99,137.26,125.84,131.68,1858600.0],["2022-03-09",135.34,139.81,134.93,136.42,1521800.0],["2022-03-10",134.23,135.37,129.76,132.67,1978600.0],["2022-03-11",134.34,135.38,124.15,124.29,2027600.0],["2022-03-14",122.78,125.911,118.2,119.47,2185000.0],["2022-03-15",121.35,125.93,120.81,123.84,1496900.0],["2022-03-16",126.0,134.588,125.82,133.58,2297900.0],["2022-03-17",132.84,139.86,131.47,138.73,1977500.0],["2022-03-18",138.71,147.5,138.15,144.78,2575100.0],["2022-03-21",143.17,146.4,138.44,140.42,1930200.0],["2022-03-22",139.67,148.0,137.17,147.47,2535100.0],["2022-03-23",146.07,155.3,144.76,148.57,2102800.0],["2022-03-24",155.15,156.91,143.82,149.26,2310400.0],["2022-03-25",149.96,149.98,142.715,146.04,1161200.0],["2022-03-28",146.25,150.3,144.17,150.13,939700.0],["2022-03-29",154.0,158.19,150.62,157.31,1597200.0],["2022-03-30",154.36,159.34,153.51,156.16,1643100.0],["2022-03-31",154.91,156.57,150.81,151.02,1371800.0],["2022-04-01",152.54,156.26,152.0,153.7,1408800.0],["2022-04-04",154.97,160.06,153.82,158.84,2213800.0],["2022-04-05",159.17,159.83,147.66,148.91,1695400.0],["2022-04-06",145.34,146.08,141.755,145.64,2308400.0],["2022-04-07",144.59,148.3,138.01,141.39,1404300.0],["2022-04-08",141.38,144.67,138.16,141.28,1434100.0],["2022-04-11",138.2,142.5,135.83,139.61,1416400.0],["2022-04-12",144.95,146.43,138.51,138.9,1043200.0],["2022-04-13",138.12,148.47,136.5,141.34,1092500.0],["2022-04-14",141.25,141.92,136.015,136.27,1304400.0],["2022-04-18",136.56,136.56,131.53,134.43,960900.0],["2022-04-19",132.74,138.74,131.97,137.41,907000.0],["2022-04-20",130.01,131.23,121.57,122.49,5654800.0],["2022-04-21",123.34,126.4,110.53,112.62,4384300.0],["2022-04-22",112.7,116.7,109.1,110.21,2445000.0],["2022-04-25",108.77,113.625,107.21,112.14,3044800.0],["2022-04-26",112.34,114.515,105.4,110.41,4875400.0],["2022-04-27",97.22,105.64,95.74,96.67,9175100.0],["2022-04-28",96.91,104.515,95.22,102.68,4117900.0],["2022-04-29",102.04,107.03,101.55,101.65,2981700.0],["2022-05-02",101.17,109.39,99.9,108.86,2698800.0],["2022-05-03",107.26,110.94,106.55,109.49,2004300.0],["2022-05-04",108.62,113.36,104.12,112.55,2479800.0],["2022-05-05",110.42,110.84,104.34,105.59,2449700.0],["2022-05-06",108.33,108.98,101.57,104.68,3018600.0],["2022-05-09",101.78,104.19,93.52,94.44,2305500.0],["2022-05-10",97.87,100.52,93.68,99.17,3158000.0],["2022-05-11",97.71,101.38,91.35,91.94,2894500.0],["2022-05-12",90.44,100.75,89.03,97.08,3096000.0],["2022-05-13",99.95,106.951,99.95,106.09,2479800.0],["2022-05-16",104.31,106.86,100.555,101.05,2077400.0],["2022-05-17",103.11,106.7,101.0,105.06,2874600.0],["2022-05-18",103.44,107.64,102.85,104.4,1803100.0],["2022-05-19",104.0,108.52,103.01,105.77,1908400.0],["2022-05-20",107.25,108.4,102.96,107.27,1856300.0],["2022-05-23",106.27,109.28,103.11,109.07,2430100.0],["2022-05-24",105.5,106.39,102.19,103.5,3996400.0],["2022-05-25",103.38,109.82,102.84,108.79,2400500.0],["2022-05-26",107.99,110.91,107.24,108.62,2272700.0],["2022-05-27",109.7,113.38,109.01,112.97,2716300.0],["2022-05-31",115.22,115.6,110.38,112.77,1770400.0],["2022-06-01",114.02,116.13,109.81,110.0,1499100.0],["2022-06-02",110.04,117.25,109.41,116.5,1283500.0],["2022-06-03",114.2,115.71,111.35,112.23,1086900.0],["2022-06-06",116.99,117.44,110.31,111.04,2425000.0],["2022-06-07",110.0,110.23,107.31,109.43,2408300.0],["2022-06-08",110.12,119.0,110.0,116.03,4138400.0],["2022-06-09",116.09,118.08,111.77,111.93,2768300.0],["2022-06-10",108.85,111.337,102.06,102.23,2497300.0],["2022-06-13",98.62,100.66,96.075,98.61,2493000.0],["2022-06-14",102.54,103.0,97.21,98.05,2466700.0],["2022-06-15",103.69,106.9,101.0,105.35,2885400.0],["2022-06-16",102.35,102.95,96.69,97.85,2165600.0],["2022-06-17",98.96,101.49,96.81,99.27,1776300.0],["2022-06-21",101.01,104.84,101.01,101.4,1568200.0],["2022-06-22",99.72,102.46,98.73,99.33,1482200.0],["2022-06-23",100.19,102.9,96.84,102.19,2197500.0],["2022-06-24",103.73,107.09,102.58,107.0,2563300.0],["2022-06-27",108.66,109.09,103.895,106.27,1639100.0],["2022-06-28",106.35,106.35,98.61,99.0,2539000.0],["2022-06-29",97.64,98.09,93.71,97.96,3052800.0],["2022-06-30",96.95,97.07,92.055,93.83,2399300.0],["2022-07-01",94.68,97.63,93.66,97.52,1987500.0],["2022-07-05",95.81,104.88,94.56,104.83,2555600.0],["2022-07-06",104.03,105.35,101.73,102.87,1591900.0],["2022-07-07",102.61,106.1,102.28,105.83,1544100.0],["2022-07-08",103.6,106.16,101.74,104.24,1433700.0],["2022-07-11",102.24,103.159,98.72,99.15,1744400.0],["2022-07-12",100.01,102.17,98.02,99.58,1137600.0],["2022-07-13",95.96,100.34,94.75,99.21,1443500.0],["2022-07-14",98.06,98.5,95.93,96.32,1335800.0],["2022-07-15",97.81,102.6,96.58,102.33,1608100.0],["2022-07-18",104.45,108.0,102.59,103.57,1576200.0],["2022-07-19",105.95,108.965,102.59,108.68,1964500.0],["2022-07-20",110.0,114.045,109.315,113.25,2075800.0],["2022-07-21",112.66,115.8,111.7,115.62,2381400.0],["2022-07-22",113.19,116.36,110.2,111.65,2046300.0],["2022-07-25",110.6,112.18,108.53,110.42,1595500.0],["2022-07-26",105.94,107.35,103.395,103.97,2752600.0],["2022-07-27",118.04,121.64,114.235,116.61,7373300.0],["2022-07-28",115.53,117.247,110.76,114.59,2637400.0],["2022-07-29",112.9,115.35,110.36,113.02,1708100.0],["2022-08-01",111.44,115.835,110.2,115.35,1684000.0],["2022-08-02",113.79,117.18,113.42,116.0,1116100.0],["2022-08-03",117.6,120.56,116.57,120.46,1698500.0],["2022-08-04",120.58,124.63,120.1,122.4,1459200.0],["2022-08-05",118.46,120.56,116.829,118.73,1304100.0],["2022-08-08",119.86,123.415,118.73,119.7,998000.0],["2022-08-09",118.23,118.755,113.64,115.56,1090800.0],["2022-08-10",119.55,120.9,116.66,120.09,1369800.0],["2022-08-11",122.6,126.27,120.94,122.73,1985500.0],["2022-08-12",124.17,124.68,121.85,123.63,910200.0],["2022-08-15",122.83,124.67,121.45,122.6,1021700.0],["2022-08-16",121.48,121.74,117.86,120.1,872700.0],["2022-08-17",117.97,118.28,113.78,114.15,1411600.0],["2022-08-18",113.63,115.44,112.01,114.39,1102400.0],["2022-08-19",113.0,113.44,110.07,111.43,963400.0],["2022-08-22",108.68,110.91,107.66,109.6,1213700.0],["2022-08-23",109.63,110.92,107.42,108.03,895900.0],["2022-08-24",108.09,112.105,108.05,110.05,702000.0],["2022-08-25",111.64,113.6,110.67,113.53,860500.0],["2022-08-26",113.91,114.19,109.03,109.31,908500.0],["2022-08-29",107.45,110.7,106.87,108.56,966000.0],["2022-08-30",110.32,111.51,105.77,107.23,951600.0],["2022-08-31",109.5,110.08,107.35,108.15,1050400.0],["2022-09-01",106.06,107.09,102.18,106.52,1570600.0],["2022-09-02",107.55,108.29,103.36,104.42,1405300.0],["2022-09-06",104.06,104.37,100.62,102.59,962800.0],["2022-09-07",102.35,106.28,102.35,105.86,652300.0],["2022-09-08",104.36,106.55,103.72,105.18,857900.0],["2022-09-09",106.31,110.58,106.11,110.28,1616600.0],["2022-09-12",111.54,113.18,109.84,111.34,1407800.0],["2022-09-13",106.0,106.46,101.67,101.96,1729000.0],["2022-09-14",101.74,102.87,98.6,102.45,1210400.0],["2022-09-15",100.48,105.46,100.33,103.96,1336400.0],["2022-09-16",102.26,102.26,99.7,100.34,1348200.0],["2022-09-19",99.78,100.446,98.03,99.7,1714800.0],["2022-09-20",98.02,99.25,96.945,97.26,1323300.0],["2022-09-21",96.96,99.427,95.12,95.39,873500.0],["2022-09-22",94.9,95.59,92.44,92.45,1005100.0],["2022-09-23",90.51,92.37,88.69,89.34,1782100.0],["2022-09-26",89.0,91.69,88.895,89.14,1578400.0],["2022-09-27",91.01,92.695,88.455,89.5,1268400.0],["2022-09-28",90.05,93.29,89.395,92.88,1016900.0],["2022-09-29",90.95,91.21,85.919,86.84,1524700.0],["2022-09-30",86.49,89.42,86.0,86.3,1859000.0],["2022-10-03",87.5,89.45,86.28,89.0,3551100.0],["2022-10-04",91.93,95.46,91.325,94.63,2057000.0],["2022-10-05",92.28,93.68,89.11,91.4,1681900.0],["2022-10-06",91.93,93.285,90.37,92.25,1425200.0],["2022-10-07",90.06,90.29,87.38,88.01,1276300.0],["2022-10-10",88.01,88.49,85.92,85.97,1305100.0],["2022-10-11",85.0,85.78,80.51,82.13,1973700.0],["2022-10-12",82.15,84.825,80.0,83.18,4097000.0],["2022-10-13",79.86,84.43,78.5,82.65,2378200.0],["2022-10-14",84.36,85.88,81.72,81.79,1644600.0],["2022-10-17",84.5,87.35,84.19,86.72,1189100.0],["2022-10-18",89.41,90.26,86.519,88.04,1810900.0],["2022-10-19",89.36,90.611,87.58,88.75,1308100.0],["2022-10-20",87.25,90.43,86.62,87.74,1314300.0],["2022-10-21",85.55,89.27,84.52,88.7,1737800.0],["2022-10-24",88.96,97.07,84.08,94.66,6219400.0],["2022-10-25",95.57,98.64,95.08,97.05,3226200.0],["2022-10-26",91.53,91.98,84.0,84.42,8005500.0],["2022-10-27",84.23,84.52,80.02,81.74,3597200.0],["2022-10-28",81.42,83.36,80.53,83.36,2460700.0],["2022-10-31",83.0,83.66,80.32,80.58,1994700.0],["2022-11-01",81.6,84.63,80.13,80.17,2690000.0],["2022-11-02",79.8,79.86,74.85,75.0,3244400.0],["2022-11-03",73.67,74.25,71.45,71.72,3530800.0],["2022-11-04",73.23,73.49,69.285,71.05,2054900.0],["2022-11-07",72.65,73.63,71.285,73.44,1520900.0],["2022-11-08",73.2,74.745,71.29,73.27,1321500.0],["2022-11-09",71.93,72.33,70.01,71.4,1680900.0],["2022-11-10",75.93,78.6,75.65,78.44,2078800.0],["2022-11-11",79.6,83.78,78.11,83.71,1987100.0],["2022-11-14",82.21,83.81,81.46,82.5,1338400.0],["2022-11-15",85.99,86.841,83.71,85.11,1326200.0],["2022-11-16",83.54,84.21,82.26,82.5,953400.0],["2022-11-17",80.0,80.1,77.67,79.45,1941400.0],["2022-11-18",80.87,80.87,76.02,76.99,1601400.0],["2022-11-21",75.89,75.89,73.75,74.12,1392500.0],["2022-11-22",72.97,75.35,70.18,75.25,1614300.0],["2022-11-23",75.5,78.6,74.78,78.26,905600.0],["2022-11-25",77.85,79.285,77.185,78.73,602200.0],["2022-11-28",77.75,79.375,76.44,76.73,1136700.0],["2022-11-29",77.0,77.669,74.895,75.1,1007000.0],["2022-11-30",75.39,79.72,74.51,79.42,1514800.0],["2022-12-01",80.25,82.35,78.95,79.45,1021500.0],["2022-12-02",77.86,80.42,76.695,80.31,1153900.0],["2022-12-05",79.5,81.645,77.93,78.31,1171800.0],["2022-12-06",78.31,78.48,74.55,75.16,1647100.0],["2022-12-07",74.52,75.97,73.6,75.72,1279600.0],["2022-12-08",76.0,78.17,74.66,77.8,1314700.0],["2022-12-09",78.16,80.0,77.635,78.17,1529500.0],["2022-12-12",77.91,79.82,77.06,79.73,1413700.0],["2022-12-13",83.95,87.48,80.05,80.96,3865000.0],["2022-12-14",80.24,81.32,78.21,79.32,1186700.0],["2022-12-15",77.31,78.27,72.32,72.36,3261300.0],["2022-12-16",72.12,75.26,71.72,74.74,3499900.0],["2022-12-19",74.54,74.8,72.84,73.26,1292700.0],["2022-12-20",72.2,77.35,72.2,76.51,2010300.0],["2022-12-21",76.93,79.395,76.5,77.49,1509100.0],["2022-12-22",75.92,78.06,75.74,77.96,1646000.0],["2022-12-23",77.6,78.18,76.19,77.7,943900.0],["2022-12-27",76.65,76.92,73.93,76.52,1178600.0],["2022-12-28",76.09,78.24,76.07,76.61,1616300.0],["2022-12-29",78.0,79.44,77.693,79.01,979200.0],["2022-12-30",76.77,79.05,76.53,78.95,1255800.0],["2023-01-03",81.88,81.99,79.24,81.9,1286800.0],["2023-01-04",83.0,83.37,80.87,81.33,1842900.0],["2023-01-05",80.61,82.61,79.14,81.58,1557100.0],["2023-01-06",82.65,84.25,79.85,83.54,1185100.0],["2023-01-09",84.45,86.32,83.772,85.04,1376800.0],["2023-01-10",84.86,91.0,84.69,90.79,2044800.0],["2023-01-11",91.32,93.28,90.08,91.75,1631000.0],["2023-01-12",89.14,91.67,88.41,91.2,1774400.0],["2023-01-13",90.68,92.08,90.356,92.06,2135100.0],["2023-01-17",92.08,92.73,90.59,91.75,1752100.0],["2023-01-18",92.73,93.56,90.94,92.73,2235400.0],["2023-01-19",91.37,94.52,91.145,93.58,2280800.0],["2023-01-20",96.1,98.28,95.61,97.91,2761300.0],["2023-01-23",102.39,104.0,99.38,99.94,4690800.0],["2023-01-24",99.0,100.51,97.95,99.29,1482200.0],["2023-01-25",97.18,100.06,94.35,100.03,2180400.0],["2023-01-26",101.29,102.17,99.69,101.3,1505300.0],["2023-01-27",100.52,103.31,100.32,102.24,1753800.0],["2023-01-30",101.07,102.43,99.8,100.0,2322800.0],["2023-01-31",109.37,113.3,106.31,112.72,9597000.0],["2023-02-01",113.37,119.6,111.63,118.14,4556500.0],["2023-02-02",120.78,123.98,118.85,122.57,5198400.0],["2023-02-03",118.08,123.82,118.001,121.17,2553300.0],["2023-02-06",123.5,125.63,121.37,122.92,3348300.0],["2023-02-07",121.77,126.04,121.36,125.38,2884800.0],["2023-02-08",124.4,125.27,122.86,123.68,1494800.0],["2023-02-09",125.8,126.66,120.12,120.83,1433600.0],["2023-02-10",125.0,127.79,124.12,125.16,3801200.0],["2023-02-13",125.87,126.44,122.3,122.32,1958500.0],["2023-02-14",121.52,126.26,120.32,126.1,1435100.0],["2023-02-15",125.37,128.68,124.89,128.27,1720300.0],["2023-02-16",125.74,128.98,125.47,125.57,1639600.0],["2023-02-17",123.93,125.57,122.49,125.33,1438700.0],["2023-02-21",121.11,123.78,119.26,120.35,1731500.0],["2023-02-22",120.25,120.92,118.19,120.07,1919300.0],["2023-02-23",121.05,121.7,116.5,118.86,1356600.0],["2023-02-24",116.44,117.41,114.9,117.14,1612200.0],["2023-02-27",117.76,118.5,115.48,116.84,1593700.0],["2023-02-28",116.48,119.39,116.218,116.3,1198600.0],["2023-03-01",117.92,118.225,115.91,117.2,1314500.0],["2023-03-02",115.06,119.01,114.64,118.48,870000.0],["2023-03-03",119.6,123.9,119.54,123.74,1779500.0],["2023-03-06",124.04,128.32,124.04,126.38,2092500.0],["2023-03-07",127.11,129.6,125.07,126.33,2110300.0],["2023-03-08",126.0,127.64,124.745,126.99,1272700.0],["2023-03-09",127.0,131.326,123.6,123.93,2346000.0],["2023-03-10",123.68,123.7,119.81,121.66,1571000.0],["2023-03-13",120.2,125.05,118.545,123.39,1569400.0],["2023-03-14",125.12,127.58,124.44,125.54,1638800.0],["2023-03-15",123.41,125.88,121.47,125.65,1653500.0],["2023-03-16",125.66,130.08,124.235,129.21,1407200.0],["2023-03-17",128.75,129.69,126.235,127.09,1665300.0],["2023-03-20",125.34,127.45,124.57,126.41,1525900.0],["2023-03-21",127.5,129.62,126.715,128.81,1475000.0],["2023-03-22",132.28,133.31,127.902,128.2,1793800.0],["2023-03-23",129.0,133.505,128.78,131.05,1146200.0],["2023-03-24",130.19,130.56,127.13,128.3,1452000.0],["2023-03-27",128.75,131.77,128.38,129.48,1670200.0],["2023-03-28",128.63,128.945,126.83,128.12,1148700.0],["2023-03-29",129.59,130.25,128.57,129.87,803600.0],["2023-03-30",130.9,131.62,129.86,130.83,842300.0],["2023-03-31",130.97,134.36,130.52,133.62,1572400.0],["2023-04-03",132.37,136.725,131.77,136.44,1265900.0],["2023-04-04",135.99,136.66,133.68,134.88,1000200.0],["2023-04-05",133.99,134.23,130.3,131.25,1046800.0],["2023-04-06",130.08,133.29,129.07,132.48,778800.0],["2023-04-10",130.09,132.74,129.05,132.25,782400.0],["2023-04-11",133.36,134.89,130.86,131.28,912100.0],["2023-04-12",133.09,134.285,130.44,130.92,1117000.0],["2023-04-13",132.4,135.13,132.21,134.96,1120600.0],["2023-04-14",134.03,135.82,132.77,134.74,978800.0],["2023-04-17",134.07,134.375,131.46,133.78,1076700.0],["2023-04-18",136.16,136.288,133.565,134.57,1052200.0],["2023-04-19",132.61,135.38,131.73,133.56,1015200.0],["2023-04-20",132.24,134.77,132.24,133.33,778400.0],["2023-04-21",134.12,134.12,131.56,133.76,1362000.0],["2023-04-24",133.1,134.219,130.205,131.45,2942300.0],["2023-04-25",140.5,145.88,136.71,138.2,8215900.0],["2023-04-26",138.53,140.09,133.03,133.12,2519200.0],["2023-04-27",133.96,134.075,130.9,132.17,1991400.0],["2023-04-28",131.04,133.6,128.67,133.6,1643900.0],["2023-05-01",134.0,138.5,133.88,138.43,1530800.0],["2023-05-02",138.02,138.16,135.04,136.39,1389900.0],["2023-05-03",135.91,140.99,135.91,138.06,1670100.0],["2023-05-04",137.48,140.95,136.59,140.48,1607900.0],["2023-05-05",141.32,142.39,139.29,141.75,1234200.0],["2023-05-08",141.96,146.0,141.96,144.53,1851000.0],["2023-05-09",143.58,144.84,142.92,143.7,1373900.0],["2023-05-10",145.0,147.99,143.57,147.74,1715000.0],["2023-05-11",148.16,149.62,146.617,147.06,1319500.0],["2023-05-12",146.7,147.08,141.12,142.53,1687000.0],["2023-05-15",141.87,144.3,141.1,144.22,1502500.0],["2023-05-16",144.22,146.84,143.04,146.32,1354500.0],["2023-05-17",146.79,147.55,145.45,146.0,1226200.0],["2023-05-18",145.46,152.07,144.76,151.48,1667100.0],["2023-05-19",151.21,152.3,148.45,149.43,1221500.0],["2023-05-22",148.65,150.82,148.21,148.6,973200.0],["2023-05-23",148.16,151.16,147.48,147.67,1445600.0],["2023-05-24",145.7,148.535,144.81,147.04,1085500.0],["2023-05-25",149.35,149.85,147.54,147.65,1107400.0],["2023-05-26",148.0,151.01,146.82,150.31,1009900.0],["2023-05-30",151.85,151.85,144.57,148.01,2294300.0],["2023-05-31",146.08,149.95,145.4,148.9,1092100.0],["2023-06-01",150.2,154.6,149.07,153.92,1121200.0],["2023-06-02",154.3,155.0,148.77,151.74,1163900.0],["2023-06-05",151.1,157.13,150.25,156.34,1837600.0],["2023-06-06",154.1,154.87,152.465,153.03,1127700.0],["2023-06-07",153.0,155.68,147.54,148.31,1558000.0],["2023-06-08",150.27,151.69,148.47,149.47,1218800.0],["2023-06-09",149.5,151.73,148.36,150.48,2033100.0],["2023-06-12",150.89,151.37,149.12,150.6,1521500.0],["2023-06-13",151.53,152.74,149.37,151.54,1917600.0],["2023-06-14",151.96,153.08,149.265,151.65,1750700.0],["2023-06-15",150.08,152.24,148.2,152.18,1374500.0],["2023-06-16",153.31,160.63,153.2,159.99,3532900.0],["2023-06-20",156.2,158.78,154.82,156.82,1585600.0],["2023-06-21",159.3,160.8,152.8,155.93,2620500.0],["2023-06-22",154.45,159.17,153.5,159.09,1280500.0],["2023-06-23",157.05,158.31,154.65,157.49,1263800.0],["2023-06-26",156.41,158.21,152.71,153.78,1720200.0],["2023-06-27",156.14,159.75,155.57,158.62,1041900.0],["2023-06-28",158.32,161.66,157.48,160.57,805600.0],["2023-06-29",160.53,161.215,158.89,159.26,924800.0],["2023-06-30",160.1,161.31,159.055,160.55,1357600.0],["2023-07-03",160.85,162.37,159.8,160.56,550300.0],["2023-07-05",160.69,161.21,158.29,160.73,732000.0],["2023-07-06",158.78,159.08,155.37,156.62,1021700.0],["2023-07-07",156.52,158.64,156.06,156.97,800800.0],["2023-07-10",156.03,159.285,155.372,157.39,846700.0],["2023-07-11",157.34,161.77,156.66,160.58,1160600.0],["2023-07-12",162.0,166.12,161.375,165.79,1540500.0],["2023-07-13",167.0,173.11,164.51,171.1,2410800.0],["2023-07-14",176.2,179.24,170.92,172.03,3640400.0],["2023-07-17",171.77,179.42,170.77,179.17,2293000.0],["2023-07-18",178.5,179.815,175.79,179.58,2151500.0],["2023-07-19",180.0,182.0,178.06,179.84,1599500.0],["2023-07-20",177.01,177.59,171.44,172.48,1918500.0],["2023-07-21",173.49,179.6,171.18,171.71,2560200.0],["2023-07-24",169.52,169.52,159.67,163.72,3944900.0],["2023-07-25",150.1,152.65,139.153,140.38,14609900.0],["2023-07-26",141.69,149.21,141.1,149.13,7091400.0],["2023-07-27",151.47,151.8,142.885,144.52,5155100.0],["2023-07-28",146.05,149.33,142.63,148.6,2965600.0],["2023-07-31",149.7,151.31,148.09,149.41,1873700.0],["2023-08-01",148.61,152.8,148.05,150.84,1684500.0],["2023-08-02",149.21,150.19,143.84,146.51,2163900.0],["2023-08-03",144.57,147.42,143.74,145.42,1682100.0],["2023-08-04",145.27,146.5,143.04,144.12,1456700.0],["2023-08-07",145.1,145.1,141.1,141.99,1646200.0],["2023-08-08",141.14,141.42,137.22,138.37,2483900.0],["2023-08-09",138.47,140.18,137.42,139.09,1671100.0],["2023-08-10",140.34,140.699,135.22,136.43,2643600.0],["2023-08-11",136.39,139.195,135.895,138.68,1578500.0],["2023-08-14",137.3,139.665,135.34,139.38,1942900.0],["2023-08-15",138.38,138.58,133.27,133.43,2125300.0],["2023-08-16",132.6,136.14,132.28,134.35,1584900.0],["2023-08-17",134.35,134.854,131.19,131.57,1129300.0],["2023-08-18",129.9,132.475,129.23,131.87,1587300.0],["2023-08-21",131.92,132.97,130.0,132.49,1234700.0],["2023-08-22",133.0,134.03,131.045,133.44,871000.0],["2023-08-23",133.22,139.01,133.11,138.24,1629300.0],["2023-08-24",139.18,140.32,135.26,135.76,1415800.0],["2023-08-25",138.81,138.81,133.69,137.22,1360400.0],["2023-08-28",138.89,142.15,138.26,141.26,1530400.0],["2023-08-29",140.61,144.8,140.5,144.51,1045700.0],["2023-08-30",144.64,149.6,144.395,149.45,1624600.0],["2023-08-31",149.95,154.92,149.82,153.97,2305400.0],["2023-09-01",155.56,158.51,155.2,157.56,1454400.0],["2023-09-05",156.03,160.845,154.87,159.32,1710300.0],["2023-09-06",161.9,163.65,159.055,160.47,2066500.0],["2023-09-07",158.57,161.95,157.79,160.1,1892700.0],["2023-09-08",159.83,161.19,154.4,155.47,1713200.0],["2023-09-11",155.99,158.07,154.815,157.66,1102200.0],["2023-09-12",156.65,158.27,154.02,154.65,1059700.0],["2023-09-13",153.14,155.57,151.11,155.49,1249500.0],["2023-09-14",155.29,158.8,154.65,157.15,1491600.0],["2023-09-15",156.68,158.66,153.91,158.58,1497600.0],["2023-09-18",157.36,160.2,155.54,159.24,1208800.0],["2023-09-19",158.5,160.9,156.28,160.17,1281900.0],["2023-09-20",163.03,167.74,160.71,160.77,1707400.0],["2023-09-21",158.52,158.79,153.69,154.06,1610800.0],["2023-09-22",156.38,159.55,155.93,156.35,1205900.0],["2023-09-25",155.67,156.35,151.49,155.52,1436800.0],["2023-09-26",154.02,157.0,151.28,152.36,1327200.0],["2023-09-27",153.33,155.48,152.05,153.75,703800.0],["2023-09-28",150.8,154.55,147.86,153.53,995400.0],["2023-09-29",157.35,158.9,154.52,154.64,1477400.0],["2023-10-02",155.29,159.61,154.69,158.11,999100.0],["2023-10-03",157.44,159.56,152.32,154.51,1226200.0],["2023-10-04",154.21,159.98,154.12,159.58,1433600.0],["2023-10-05",158.73,159.57,154.62,157.31,1299100.0],["2023-10-06",155.64,161.38,154.83,160.53,1156500.0],["2023-10-09",155.84,157.83,153.165,156.45,1412000.0],["2023-10-10",156.21,160.15,155.215,157.6,1601400.0],["2023-10-11",157.42,159.74,153.31,156.57,1531600.0],["2023-10-12",159.52,162.46,156.02,158.12,1992700.0],["2023-10-13",156.86,157.69,152.9,153.56,1759000.0],["2023-10-16",153.52,158.26,152.79,158.12,1396300.0],["2023-10-17",157.45,159.36,156.57,157.33,1048600.0],["2023-10-18",156.0,156.175,148.66,148.92,1736100.0],["2023-10-19",152.61,154.53,149.56,149.97,1678100.0],["2023-10-20",149.3,151.45,145.76,149.92,1941900.0],["2023-10-23",146.06,155.83,145.79,154.61,3272700.0],["2023-10-24",163.98,173.45,163.0,170.63,7498600.0],["2023-10-25",169.94,170.5,160.05,161.82,4657800.0],["2023-10-26",162.75,165.35,155.0,158.38,2981500.0],["2023-10-27",158.59,162.06,158.1,159.35,1971300.0],["2023-10-30",161.2,164.27,159.75,162.67,1959300.0],["2023-10-31",163.03,165.57,161.39,164.76,1566400.0],["2023-11-01",165.0,167.9,163.65,167.63,1366100.0],["2023-11-02",170.5,171.0,167.24,167.31,2154900.0],["2023-11-03",167.5,170.95,167.05,169.98,1370100.0],["2023-11-06",169.58,169.695,165.59,167.24,1127200.0],["2023-11-07",168.45,168.77,165.28,165.5,1474000.0],["2023-11-08",165.87,170.3,164.83,169.97,1403300.0],["2023-11-09",171.2,175.15,170.21,170.28,1451000.0],["2023-11-10",169.52,171.67,167.64,170.98,977400.0],["2023-11-13",170.0,173.23,169.02,171.17,1307500.0],["2023-11-14",174.56,175.0,171.05,174.41,1236100.0],["2023-11-15",174.43,176.65,173.68,173.76,1248100.0],["2023-11-16",171.85,176.34,170.62,175.28,1301500.0],["2023-11-17",175.72,177.02,174.67,176.05,1024200.0],["2023-11-20",175.04,180.95,175.0,179.86,1317300.0],["2023-11-21",178.54,180.18,178.01,178.68,1479400.0],["2023-11-22",179.63,182.5,179.0,181.2,1229900.0],["2023-11-24",179.22,182.305,178.73,181.7,499100.0],["2023-11-27",182.0,184.485,181.36,183.04,1204300.0],["2023-11-28",183.0,184.92,182.04,182.61,845900.0],["2023-11-29",183.0,184.28,180.42,182.31,1013300.0],["2023-11-30",183.03,185.59,180.646,185.11,1597400.0],["2023-12-01",180.73,183.34,179.66,180.69,1628200.0],["2023-12-04",193.0,201.415,192.0,194.17,6862800.0],["2023-12-05",192.9,199.97,191.26,199.32,3133100.0],["2023-12-06",199.0,202.88,193.58,193.79,1864600.0],["2023-12-07",193.95,196.3,193.02,195.82,1238700.0],["2023-12-08",192.26,198.39,191.0,198.05,1729700.0],["2023-12-11",200.0,200.0,196.32,197.76,1593200.0],["2023-12-12",197.13,199.99,195.7,199.0,1254500.0],["2023-12-13",199.02,202.33,196.301,199.49,2161500.0],["2023-12-14",198.35,200.82,195.52,196.15,2048600.0],["2023-12-15",195.1,195.455,191.42,192.17,2246000.0],["2023-12-18",190.74,194.75,189.17,193.04,2576900.0],["2023-12-19",192.58,193.972,190.211,190.83,1530100.0],["2023-12-20",190.24,192.25,188.01,188.71,1166400.0],["2023-12-21",195.31,195.715,192.605,192.85,1556900.0],["2023-12-22",192.83,193.42,188.56,189.59,1328200.0],["2023-12-26",189.99,191.42,189.23,189.88,1121000.0],["2023-12-27",190.36,192.031,190.03,190.27,742500.0],["2023-12-28",191.67,192.44,188.72,188.75,721900.0],["2023-12-29",189.31,189.97,187.89,187.91,1389600.0],["2024-01-02",188.05,190.28,185.37,188.8,1385700.0],["2024-01-03",187.34,189.49,185.71,187.94,977300.0],["2024-01-04",190.0,195.52,187.45,192.58,2576800.0],["2024-01-05",192.62,195.08,192.24,193.52,1395700.0],["2024-01-08",195.2,197.745,193.32,197.25,1545100.0],["2024-01-09",196.98,198.24,192.35,193.02,1130900.0],["2024-01-10",193.25,199.64,193.25,196.79,1860600.0],["2024-01-11",198.27,200.94,194.66,200.82,2041300.0],["2024-01-12",200.95,204.03,198.45,203.03,1927800.0],["2024-01-16",201.16,203.75,198.01,203.35,2141100.0],["2024-01-17",196.64,199.79,191.88,198.68,3335700.0],["2024-01-18",200.81,209.875,200.81,204.82,2474500.0],["2024-01-19",205.93,206.45,202.3,204.71,1323700.0],["2024-01-22",206.0,208.38,204.22,205.67,1169000.0],["2024-01-23",205.32,207.49,204.575,206.71,1148000.0],["2024-01-24",213.0,215.32,209.18,211.14,1896700.0],["2024-01-25",211.43,214.19,210.34,214.18,1218000.0],["2024-01-26",213.06,215.07,211.77,214.29,1545400.0],["2024-01-29",216.0,219.2,214.8,218.61,1287000.0],["2024-01-30",222.3,224.0,217.46,217.62,1797000.0],["2024-01-31",214.01,219.52,213.31,215.35,1191600.0],["2024-02-01",217.25,219.938,216.68,218.96,1174400.0],["2024-02-02",221.34,224.45,218.57,222.47,1725100.0],["2024-02-05",220.55,223.83,219.36,223.25,3812100.0],["2024-02-06",241.01,248.67,228.972,231.92,7777000.0],["2024-02-07",230.02,243.01,227.52,240.83,4757700.0],["2024-02-08",238.0,244.29,237.651,240.01,2749000.0],["2024-02-09",239.55,242.21,238.04,240.77,2049200.0],["2024-02-12",238.38,239.395,233.355,234.68,2824300.0],["2024-02-13",231.34,238.52,228.07,238.0,1798300.0],["2024-02-14",240.72,244.38,239.14,244.17,1623600.0],["2024-02-15",244.17,247.7,242.19,245.51,1808000.0],["2024-02-16",245.46,248.503,243.38,246.25,1548400.0],["2024-02-20",244.14,246.5,239.66,243.4,2222400.0],["2024-02-21",243.29,245.64,240.73,245.09,1896700.0],["2024-02-22",247.96,249.22,243.99,248.12,1728300.0],["2024-02-23",249.28,256.29,247.95,256.1,2492800.0],["2024-02-26",255.49,256.43,250.23,254.99,1754800.0],["2024-02-27",255.82,255.99,250.54,253.02,1529900.0],["2024-02-28",250.97,253.44,249.38,252.25,1657500.0],["2024-02-29",254.36,257.36,252.765,256.41,1336500.0],["2024-03-01",256.15,263.82,254.54,263.75,2351200.0],["2024-03-04",263.56,271.56,262.49,270.0,2793000.0],["2024-03-05",268.36,270.265,263.28,267.0,2482500.0],["2024-03-06",270.0,272.078,267.42,268.03,1181300.0],["2024-03-07",268.0,271.72,266.02,270.35,921300.0],["2024-03-08",269.5,272.44,259.24,259.4,1968100.0],["2024-03-11",258.5,259.0,253.25,254.45,2489400.0],["2024-03-12",255.5,259.736,254.955,258.09,1351000.0],["2024-03-13",258.27,260.49,255.38,257.26,924800.0],["2024-03-14",257.55,259.4,255.59,257.13,847100.0],["2024-03-15",256.99,256.99,252.51,254.89,1432100.0],["2024-03-18",257.0,257.675,251.61,254.15,885900.0],["2024-03-19",253.95,254.78,249.58,252.76,1067500.0],["2024-03-20",256.17,262.41,254.42,261.72,1587600.0],["2024-03-21",264.21,264.67,258.5,259.64,1097400.0],["2024-03-22",259.38,265.46,258.89,264.95,868000.0],["2024-03-25",263.01,264.95,260.89,261.92,824700.0],["2024-03-26",273.01,278.3,262.65,262.81,1956400.0],["2024-03-27",267.0,269.72,257.56,260.2,1427200.0],["2024-03-28",258.53,268.545,258.0,263.9,1371700.0],["2024-04-01",262.97,267.24,260.8,266.43,1122600.0],["2024-04-02",261.44,270.72,261.38,269.58,1930600.0],["2024-04-03",285.04,293.0,279.0,291.77,4630800.0],["2024-04-04",293.0,304.0,292.75,295.96,3554000.0],["2024-04-05",298.68,313.068,298.68,310.31,2988400.0],["2024-04-08",309.2,313.159,307.41,309.07,1721200.0],["2024-04-09",308.6,309.585,299.11,300.73,2541100.0],["2024-04-10",297.79,303.45,296.0,299.99,1511200.0],["2024-04-11",300.79,305.74,299.02,303.57,1134500.0],["2024-04-12",301.0,303.355,299.0,300.45,1419800.0],["2024-04-15",302.72,304.59,290.35,290.52,1944000.0],["2024-04-16",291.13,300.93,289.01,298.08,1585700.0],["2024-04-17",298.32,300.045,293.27,293.58,1471300.0],["2024-04-18",294.78,296.801,288.67,289.2,2027200.0],["2024-04-19",284.8,285.0,270.45,275.83,4245500.0],["2024-04-22",280.97,280.97,267.76,272.24,5589200.0],["2024-04-23",301.13,319.3,298.5,303.31,11386200.0],["2024-04-24",301.35,305.64,278.14,281.23,8241500.0],["2024-04-25",275.67,291.375,271.65,289.02,3711400.0],["2024-04-26",292.65,294.0,284.84,289.59,2477200.0],["2024-04-29",289.01,290.91,284.23,286.24,1680600.0],["2024-04-30",287.0,288.45,280.37,280.44,1258100.0],["2024-05-01",280.66,290.88,280.66,284.54,1671600.0],["2024-05-02",287.515,294.39,283.39,294.17,1628000.0],["2024-05-03",294.81,298.82,292.04,296.07,1503900.0],["2024-05-06",298.0,300.04,294.62,299.48,1395100.0],["2024-05-07",296.54,299.83,294.76,298.05,1332100.0],["2024-05-08",297.55,303.295,296.17,298.65,2108700.0],["2024-05-09",298.88,301.37,294.262,298.66,844700.0],["2024-05-10",300.21,303.656,293.08,294.6,943800.0],["2024-05-13",294.65,295.41,287.17,289.71,898800.0],["2024-05-14",287.72,291.535,286.205,290.12,917900.0],["2024-05-15",298.85,303.07,295.39,303.04,2013600.0],["2024-05-16",302.54,304.92,297.86,298.12,1316100.0],["2024-05-17",299.95,302.87,298.12,302.82,893600.0],["2024-05-20",303.0,312.69,303.0,308.21,1487500.0],["2024-05-21",304.85,307.98,302.375,304.93,1028900.0],["2024-05-22",306.0,306.69,295.71,298.76,1376800.0],["2024-05-23",302.92,305.82,296.98,300.51,1013300.0],["2024-05-24",298.0,309.64,298.0,308.16,1165600.0],["2024-05-28",307.0,312.0,306.0,310.29,1080600.0],["2024-05-29",307.71,309.155,304.1,307.52,1102600.0],["2024-05-30",305.45,307.235,301.59,304.69,703900.0],["2024-05-31",301.89,304.65,292.21,296.78,1478300.0],["2024-06-03",313.01,317.0,307.355,313.62,2279200.0],["2024-06-04",312.64,326.76,310.5,326.68,3484800.0],["2024-06-05",326.55,331.08,322.55,324.75,1822700.0],["2024-06-06",325.0,328.63,318.1,319.51,1229200.0],["2024-06-07",318.99,319.05,307.67,308.21,2137700.0],["2024-06-10",309.46,312.16,305.366,309.0,1547700.0],["2024-06-11",319.0,319.375,306.08,310.0,1808800.0],["2024-06-12",311.0,316.11,309.29,315.49,1139400.0],["2024-06-13",313.14,314.837,300.79,306.01,2135600.0],["2024-06-14",307.23,316.7,305.85,313.02,2047100.0],["2024-06-17",312.67,317.452,310.88,311.22,1326000.0],["2024-06-18",310.0,312.31,305.49,309.9,1218500.0],["2024-06-20",311.64,317.3,310.65,313.89,1476200.0],["2024-06-21",311.71,319.04,308.4,317.74,1397900.0],["2024-06-24",317.74,319.5,310.67,314.99,1484900.0],["2024-06-25",317.91,322.73,312.615,321.28,1038600.0],["2024-06-26",320.0,322.0,316.19,318.96,1245600.0],["2024-06-27",319.29,324.56,314.24,315.38,1492600.0],["2024-06-28",315.39,317.99,306.21,313.79,4935000.0],["2024-07-01",313.64,314.42,306.81,313.84,1080500.0],["2024-07-02",314.02,316.645,309.43,315.55,913200.0],["2024-07-03",315.3,316.08,311.01,314.8,661800.0],["2024-07-05",315.0,317.09,313.53,316.85,939700.0],["2024-07-08",321.94,322.0,309.01,313.71,1733300.0],["2024-07-09",315.26,315.43,310.64,311.55,1448600.0],["2024-07-10",308.0,312.31,304.85,304.99,2220300.0],["2024-07-11",312.73,314.02,297.11,300.98,2288400.0],["2024-07-12",302.13,307.44,300.39,302.27,1244500.0],["2024-07-15",302.27,308.12,299.4,302.15,1145500.0],["2024-07-16",303.78,304.87,294.85,298.5,1424700.0],["2024-07-17",294.79,299.38,290.87,294.74,1982100.0],["2024-07-18",296.66,298.32,288.07,290.16,1817300.0],["2024-07-19",292.23,298.38,290.5,295.09,1782400.0],["2024-07-22",298.0,300.72,290.13,295.45,3122100.0],["2024-07-23",339.5,343.4,326.5,330.79,6669200.0],["2024-07-24",333.62,346.23,328.76,336.52,5691200.0],["2024-07-25",336.82,341.0,324.08,328.95,2716300.0],["2024-07-26",330.42,331.37,320.2,321.88,1986600.0],["2024-07-29",323.74,328.07,319.73,323.74,1736800.0],["2024-07-30",323.35,334.65,321.83,330.35,2508300.0],["2024-07-31",334.05,344.34,330.14,343.94,2118000.0],["2024-08-01",345.09,359.375,335.01,336.5,2642500.0],["2024-08-02",326.41,332.4,318.75,330.85,2977800.0],["2024-08-05",302.01,325.59,300.57,324.03,3183800.0],["2024-08-06",323.99,330.72,320.38,327.3,1540300.0],["2024-08-07",329.0,335.363,323.16,323.34,1320700.0],["2024-08-08",328.2,339.49,324.36,338.32,1445100.0],["2024-08-09",337.27,343.275,333.67,339.9,1212900.0],["2024-08-12",340.0,343.43,336.51,340.36,918900.0],["2024-08-13",339.0,340.31,333.8,334.74,2081300.0],["2024-08-14",335.99,338.51,332.37,334.35,1831000.0],["2024-08-15",337.0,341.637,333.91,335.59,2115600.0],["2024-08-16",335.21,338.91,332.82,337.38,1513200.0],["2024-08-19",335.0,346.17,334.565,344.69,2043200.0],["2024-08-20",346.55,348.85,342.745,346.28,1557000.0],["2024-08-21",345.16,347.86,343.305,343.69,1756400.0],["2024-08-22",345.01,350.32,340.52,342.2,1706700.0],["2024-08-23",342.41,347.98,340.176,342.49,1490300.0],["2024-08-26",342.5,343.81,333.61,336.07,1184600.0],["2024-08-27",333.51,343.26,333.0,339.47,1412900.0],["2024-08-28",338.31,339.54,334.09,337.56,976900.0],["2024-08-29",338.8,344.5,338.8,340.73,1453000.0],["2024-08-30",341.17,343.505,337.47,342.88,1077100.0],["2024-09-03",340.05,342.4,326.095,328.6,1632800.0],["2024-09-04",327.8,336.38,327.07,329.25,825800.0],["2024-09-05",323.38,329.6,322.62,328.63,1542600.0],["2024-09-06",331.26,331.92,319.07,322.77,1162300.0],["2024-09-09",324.5,329.04,322.35,324.07,828000.0],["2024-09-10",326.52,328.15,324.16,327.0,741400.0],["2024-09-11",328.11,337.23,326.0,336.66,1058700.0],["2024-09-12",338.25,342.17,337.13,337.51,944000.0],["2024-09-13",337.79,344.518,337.53,337.9,994400.0],["2024-09-16",343.02,344.0,337.15,338.83,1129600.0],["2024-09-17",341.04,346.98,339.28,342.15,950600.0],["2024-09-18",342.85,346.82,340.37,343.97,1150200.0],["2024-09-19",350.0,368.29,348.96,360.22,2811800.0],["2024-09-20",363.82,366.79,362.0,365.17,1434100.0],["2024-09-23",367.0,371.11,363.53,369.01,1777600.0],["2024-09-24",374.83,382.6,371.0,380.36,2547800.0],["2024-09-25",377.8,386.96,375.711,383.96,1667500.0],["2024-09-26",386.72,389.23,373.08,379.16,1781100.0],["2024-09-27",376.76,377.41,365.91,369.2,2904200.0],["2024-09-30",369.05,373.38,366.25,368.53,1553300.0],["2024-10-01",370.49,375.66,367.93,375.4,1565900.0],["2024-10-02",374.46,377.368,371.53,374.75,1504500.0],["2024-10-03",372.57,376.69,371.74,372.6,947000.0],["2024-10-04",376.38,379.48,368.11,371.45,1095000.0],["2024-10-07",369.36,371.0,362.31,362.95,1749200.0],["2024-10-08",366.58,371.953,365.03,370.38,1023500.0],["2024-10-09",370.0,376.14,368.35,373.98,1061200.0],["2024-10-10",375.0,382.768,375.0,378.0,1681000.0],["2024-10-11",379.11,380.0,373.39,373.7,1260700.0],["2024-10-14",375.0,377.18,370.23,372.5,949500.0],["2024-10-15",373.61,374.2,364.256,372.6,1085300.0],["2024-10-16",375.0,376.86,368.41,371.69,997000.0],["2024-10-17",372.38,373.99,366.65,366.75,1242600.0],["2024-10-18",370.0,384.21,369.42,378.88,1681000.0],["2024-10-21",377.43,382.55,376.06,381.97,1092000.0],["2024-10-22",381.99,389.48,381.8,387.63,1945600.0],["2024-10-23",387.63,388.73,378.9,379.84,1289800.0],["2024-10-24",382.0,383.59,376.03,376.87,897600.0],["2024-10-25",376.7,383.0,376.0,379.16,789800.0],["2024-10-28",388.0,388.555,381.1,384.36,1301100.0],["2024-10-29",386.7,397.195,384.22,391.23,1922900.0],["2024-10-30",391.68,395.68,389.14,394.02,1345900.0],["2024-10-31",390.08,393.74,381.67,385.1,1786500.0],["2024-11-01",382.51,389.33,380.63,384.5,1545700.0],["2024-11-04",380.94,383.745,377.11,377.73,1235300.0],["2024-11-05",380.27,384.07,378.38,382.63,1019500.0],["2024-11-06",386.1,392.12,376.04,391.16,2029700.0],["2024-11-07",399.0,403.76,391.42,399.84,2694500.0],["2024-11-08",399.15,405.93,397.33,400.68,2038300.0],["2024-11-11",405.11,412.95,404.79,410.19,3289900.0],["2024-11-12",415.81,420.0,411.4,419.39,6596700.0],["2024-11-13",460.26,473.0,445.0,467.37,12048800.0],["2024-11-14",471.0,489.69,466.36,477.5,5040200.0],["2024-11-15",474.0,474.0,457.54,458.32,3024200.0],["2024-11-18",460.64,460.64,452.49,454.36,2949700.0],["2024-11-19",454.3,465.21,450.0,463.83,2799600.0],["2024-11-20",467.78,473.0,460.649,470.01,2386400.0],["2024-11-21",468.22,473.62,465.504,470.7,2181500.0],["2024-11-22",471.81,480.09,469.49,475.04,2296200.0],["2024-11-25",483.35,485.46,466.88,481.38,27687700.0],["2024-11-26",477.55,482.72,474.335,476.61,2660800.0],["2024-11-27",480.3,484.29,473.175,475.24,2045400.0],["2024-11-29",475.72,478.87,473.33,476.96,981200.0],["2024-12-02",478.765,482.38,473.01,480.27,2040000.0],["2024-12-03",477.28,494.0,477.0,493.32,2160300.0],["2024-12-04",493.5,506.473,490.228,502.38,2489000.0],["2024-12-05",492.6,495.06,480.66,493.51,2241000.0],["2024-12-06",495.22,499.02,487.69,498.63,1841200.0],["2024-12-09",496.52,497.0,481.0,482.52,2903300.0],["2024-12-10",480.0,488.429,465.34,471.58,2783800.0],["2024-12-11",474.98,478.94,469.505,476.91,1949000.0],["2024-12-12",477.0,487.82,475.0,480.11,1607400.0],["2024-12-13",479.585,484.6,474.54,483.31,1431700.0],["2024-12-16",483.04,490.665,481.742,484.9,1398500.0],["2024-12-17",479.91,483.82,471.7,474.37,1915400.0],["2024-12-18",479.5,482.67,446.78,448.65,3386800.0],["2024-12-19",453.92,460.78,450.01,454.16,1858000.0],["2024-12-20",445.27,464.465,444.17,460.88,1834600.0],["2024-12-23",462.0,462.5,451.0,456.29,1658900.0],["2024-12-24",456.82,462.69,455.9,461.64,522300.0],["2024-12-26",458.0,460.91,455.28,457.98,1145900.0],["2024-12-27",456.12,459.0,449.495,456.48,963700.0],["2024-12-30",450.0,455.17,444.85,451.79,1604800.0],["2024-12-31",451.76,453.11,446.21,447.38,763800.0],["2025-01-02",450.58,460.27,443.21,457.79,1092300.0],["2025-01-03",459.95,472.8,459.5,466.69,1185700.0],["2025-01-06",469.44,474.313,460.6,468.93,1751900.0],["2025-01-07",472.0,472.97,454.713,463.93,1261000.0],["2025-01-08",462.71,482.06,460.93,479.73,2154800.0],["2025-01-10",476.0,479.43,456.25,459.53,2966200.0],["2025-01-13",452.43,463.5,451.428,458.54,1344900.0],["2025-01-14",463.39,469.39,460.33,463.59,1140500.0],["2025-01-15",476.12,492.18,476.06,490.69,2053700.0],["2025-01-16",490.81,500.48,488.23,490.34,1376900.0],["2025-01-17",487.0,490.78,480.005,485.53,2021300.0],["2025-01-21",497.36,500.86,476.52,487.51,2133300.0],["2025-01-22",509.0,510.84,493.03,493.56,1867100.0],["2025-01-23",490.0,501.61,488.002,501.5,892700.0],["2025-01-24",507.82,512.01,501.475,510.43,1778100.0],["2025-01-27",495.11,516.583,488.04,513.98,2445400.0],["2025-01-28",518.0,536.995,510.719,530.8,2243400.0],["2025-01-29",529.97,543.86,528.19,538.83,1902100.0],["2025-01-30",544.0,558.31,541.585,550.13,2045500.0],["2025-01-31",550.0,560.36,546.56,548.55,1561400.0],["2025-02-03",538.92,554.696,534.894,549.08,2536300.0],["2025-02-04",595.99,623.4,581.07,621.77,6757300.0],["2025-02-05",608.85,630.77,607.3,626.0,4609100.0],["2025-02-06",628.5,628.5,618.01,625.87,1857100.0],["2025-02-07",628.37,632.45,620.69,622.99,2318500.0],["2025-02-10",629.59,642.27,621.23,637.69,2133500.0],["2025-02-11",628.0,635.45,619.002,623.15,1662100.0],["2025-02-12",626.56,648.272,623.71,640.59,1804700.0],["2025-02-13",647.12,652.628,640.05,648.32,1630100.0],["2025-02-14",643.76,648.0,626.1,638.18,2120600.0],["2025-02-18",639.04,646.98,625.64,630.56,1934400.0],["2025-02-19",638.0,643.0,624.25,642.73,1474400.0],["2025-02-20",635.5,638.79,615.15,636.77,1907700.0],["2025-02-21",636.37,639.012,605.557,607.38,2198700.0],["2025-02-24",612.3,621.91,592.98,601.61,2078600.0],["2025-02-25",597.22,599.12,575.535,588.57,2822800.0],["2025-02-26",595.62,608.529,592.89,603.13,2628900.0],["2025-02-27",611.0,613.0,586.0,590.76,1191800.0],["2025-02-28",584.25,609.92,580.0,608.01,4531900.0],["2025-03-03",610.6,626.56,593.77,599.86,1576800.0],["2025-03-04",588.25,590.71,560.1,584.14,2987500.0],["2025-03-05",584.27,587.27,569.08,586.83,1790200.0],["2025-03-06",570.01,581.34,534.22,543.41,2964300.0],["2025-03-07",540.52,548.84,506.49,532.1,3827000.0],["2025-03-10",508.12,513.2,483.65,489.24,5814600.0],["2025-03-11",490.4,513.78,487.16,508.44,4055800.0],["2025-03-12",544.46,552.655,524.145,535.84,3695500.0],["2025-03-13",534.6,545.395,525.49,537.91,2532100.0],["2025-03-14",548.255,576.62,546.95,574.79,3240400.0],["2025-03-17",570.07,604.11,570.07,597.46,2802900.0],["2025-03-18",593.3,603.2,564.0,569.48,2288700.0],["2025-03-19",571.97,594.689,557.41,586.23,2239700.0],["2025-03-20",580.0,598.16,580.0,594.55,2526700.0],["2025-03-21",591.87,603.21,586.65,599.94,2544200.0],["2025-03-24",617.0,618.137,597.09,604.71,1923100.0],["2025-03-25",606.87,621.2,606.0,615.88,1573400.0],["2025-03-26",607.58,610.015,574.96,576.35,2825600.0],["2025-03-27",569.15,588.73,562.57,580.22,2206100.0],["2025-03-28",576.67,590.83,556.0,561.16,1921300.0],["2025-03-31",545.0,551.39,525.806,550.03,3179600.0],["2025-04-01",547.2,552.86,540.0,551.73,1612700.0],["2025-04-02",545.18,578.94,542.98,565.41,1933100.0],["2025-04-03",544.69,569.73,540.67,558.42,2962600.0],["2025-04-04",535.0,539.4,495.19,503.3,4150300.0],["2025-04-07",477.51,555.0,475.01,518.97,3893900.0],["2025-04-08",558.0,558.0,507.8,518.35,3305900.0],["2025-04-09",513.99,577.306,511.7,569.06,3519000.0],["2025-04-10",560.9,566.0,537.0,553.02,1990400.0],["2025-04-11",552.41,567.09,542.0,543.66,2154400.0],["2025-04-14",562.0,565.0,539.655,549.17,2124800.0],["2025-04-15",556.0,577.81,548.545,572.39,2285000.0],["2025-04-16",564.48,573.68,553.0,563.07,1895800.0],["2025-04-17",565.79,578.45,560.161,574.25,1733200.0],["2025-04-21",584.0,593.84,555.605,558.82,1854600.0],["2025-04-22",573.85,598.9,572.25,590.39,2593000.0],["2025-04-23",610.0,614.1,587.36,592.7,1921700.0],["2025-04-24",593.87,611.862,593.87,605.95,1556600.0],["2025-04-25",604.99,624.09,599.27,620.72,2586400.0],["2025-04-28",627.5,627.5,595.0,597.73,3939400.0],["2025-04-29",558.0,591.0,540.1,576.94,10270300.0],["2025-04-30",571.8,615.25,565.02,613.98,4234000.0],["2025-05-01",606.1,610.88,594.0,602.26,2329200.0],["2025-05-02",614.98,653.32,612.0,644.0,4851700.0],["2025-05-05",628.58,646.0,625.61,637.65,1720000.0],["2025-05-06",632.2,639.98,627.92,632.85,1421700.0],["2025-05-07",633.09,660.0,633.09,657.1,2593200.0],["2025-05-08",659.0,663.55,643.63,655.26,1633100.0],["2025-05-09",659.0,660.807,638.43,648.25,1211500.0],["2025-05-12",627.93,632.21,602.0,620.81,3746500.0],["2025-05-13",626.54,635.458,615.12,620.07,2404200.0],["2025-05-14",617.5,640.22,617.5,633.23,2293100.0],["2025-05-15",628.62,647.47,626.0,640.18,1462100.0],["2025-05-16",648.5,658.523,646.0,656.3,2231400.0],["2025-05-19",649.0,669.0,646.08,664.62,1977300.0],["2025-05-20",662.66,663.89,651.12,658.61,1390200.0],["2025-05-21",656.12,663.39,638.0,643.0,2158600.0],["2025-05-22",646.1,651.01,635.25,636.75,2505100.0],["2025-05-23",634.11,658.519,628.9,653.82,1885100.0],["2025-05-27",655.98,671.24,652.69,653.4,1706100.0],["2025-05-28",652.88,664.54,651.129,663.96,1299400.0],["2025-05-29",659.85,665.0,634.26,636.67,1939900.0],["2025-05-30",645.0,669.26,637.2,665.14,3167400.0],["2025-06-02",660.0,674.999,656.84,672.0,1861400.0],["2025-06-03",675.76,678.57,665.9,671.07,1496700.0],["2025-06-04",677.0,708.19,676.025,701.08,2524700.0],["2025-06-05",704.18,717.87,700.92,712.82,2005700.0],["2025-06-06",714.25,716.64,707.48,712.26,937200.0],["2025-06-09",708.69,710.855,689.59,699.11,1145500.0],["2025-06-10",704.23,706.025,672.36,693.32,1695200.0],["2025-06-11",695.0,714.71,692.0,709.14,1238600.0],["2025-06-12",707.01,710.0,696.0,702.82,1021400.0],["2025-06-13",694.76,710.89,691.21,710.85,1125800.0],["2025-06-16",709.15,723.7,709.15,715.57,1340000.0],["2025-06-17",717.55,728.8,710.705,721.28,1099400.0],["2025-06-18",719.47,723.99,703.48,710.19,1602400.0],["2025-06-20",714.5,723.71,706.91,707.42,1528500.0],["2025-06-23",707.18,732.86,702.0,731.15,1855500.0],["2025-06-24",733.9,754.212,729.795,749.91,1591100.0],["2025-06-25",752.7,759.17,735.607,736.3,1159600.0],["2025-06-26",744.58,777.385,742.625,775.9,2555300.0],["2025-06-27",780.3,785.0,767.017,772.6,2793900.0],["2025-06-30",776.99,778.33,750.28,767.34,1933300.0],["2025-07-01",766.93,769.71,718.03,722.35,2725700.0],["2025-07-02",725.0,734.0,703.98,709.5,2788500.0],["2025-07-03",713.0,725.55,704.55,725.05,1078900.0],["2025-07-07",721.72,737.69,712.0,736.29,1556400.0],["2025-07-08",738.45,743.99,709.99,721.39,1774500.0],["2025-07-09",722.44,731.98,713.5,722.12,1362400.0],["2025-07-10",720.57,726.824,699.0,709.95,1337800.0],["2025-07-11",709.0,714.1,699.825,709.15,1267500.0],["2025-07-14",711.89,723.87,707.15,717.49,1256700.0],["2025-07-15",717.49,718.24,696.66,710.46,1809700.0],["2025-07-16",705.49,712.85,698.635,705.55,1335900.0],["2025-07-17",703.08,724.775,693.48,720.91,1658800.0],["2025-07-18",713.15,719.0,685.47,695.48,2149900.0],["2025-07-21",692.75,707.51,689.133,706.88,1296400.0],["2025-07-22",709.49,713.17,674.99,675.74,2041700.0],["2025-07-23",680.0,680.0,665.25,674.46,2190300.0],["2025-07-24",694.15,699.5,678.19,681.42,1906000.0],["2025-07-25",681.53,702.3,678.73,693.1,1757100.0],["2025-07-28",686.22,710.0,686.068,700.98,2030400.0],["2025-07-29",657.53,663.99,615.63,620.01,11468100.0],["2025-07-30",623.0,657.78,619.0,650.47,5872200.0],["2025-07-31",654.81,662.0,624.495,626.54,3678700.0],["2025-08-01",622.0,641.25,618.924,627.15,2531500.0],["2025-08-04",661.0,677.0,658.58,658.59,3764900.0],["2025-08-05",655.0,659.645,637.43,647.0,2135900.0],["2025-08-06",651.78,667.237,645.97,666.81,2208200.0],["2025-08-07",668.0,690.41,668.0,686.74,2444900.0],["2025-08-08",692.92,717.27,690.5,705.89,2362000.0],["2025-08-11",705.0,705.0,689.22,689.23,1314300.0],["2025-08-12",694.15,695.35,673.77,689.35,1141500.0],["2025-08-13",689.72,695.63,682.09,695.0,1359900.0],["2025-08-14",693.71,707.17,687.01,698.5,1423800.0],["2025-08-15",725.0,748.3,721.0,732.81,3006000.0],["2025-08-18",734.0,743.775,723.0,728.07,1477200.0],["2025-08-19",725.0,736.68,719.163,719.35,1568200.0],["2025-08-20",715.54,718.65,688.5,703.79,1566800.0],["2025-08-21",703.79,704.0,679.99,689.47,1614500.0],["2025-08-22",690.0,701.094,685.09,692.99,937200.0],["2025-08-25",699.09,714.8,694.1,694.79,1270300.0],["2025-08-26",694.79,698.335,680.7,696.47,1731400.0],["2025-08-27",694.06,699.37,686.91,692.99,901600.0],["2025-08-28",691.73,695.78,682.32,687.8,1017200.0],["2025-08-29",688.96,690.89,673.5,681.88,1004100.0],["2025-09-02",669.81,691.7,663.06,689.62,1044700.0],["2025-09-03",693.69,711.175,689.101,697.33,1133900.0],["2025-09-04",694.2,707.65,694.15,703.85,1336900.0],["2025-09-05",711.0,716.5,690.32,707.19,1211300.0],["2025-09-08",710.9,720.55,706.31,718.28,1183400.0],["2025-09-09",715.57,727.0,710.49,719.16,945600.0],["2025-09-10",720.78,725.0,700.0,704.09,1181000.0],["2025-09-11",701.13,703.5,677.07,690.31,2153300.0],["2025-09-12",691.87,697.8,686.0,696.4,1170600.0],["2025-09-15",698.87,712.0,696.4,703.1,1221000.0],["2025-09-16",715.0,715.0,693.7,704.06,1573500.0],["2025-09-17",706.23,710.195,688.96,707.19,1156200.0],["2025-09-18",715.0,745.0,711.34,734.12,2514700.0],["2025-09-19",730.92,738.87,728.165,734.92,1545800.0],["2025-09-22",730.25,740.201,726.72,738.53,988800.0],["2025-09-23",736.14,740.0,716.85,718.94,991800.0],["2025-09-24",715.35,719.74,699.32,708.65,1405500.0],["2025-09-25",698.76,719.75,695.97,712.62,1238200.0],["2025-09-26",712.62,716.53,704.44,716.53,1198600.0],["2025-09-29",726.91,740.0,720.275,728.47,965500.0],["2025-09-30",705.26,711.0,677.99,698.0,4130600.0],["2025-10-01",699.5,721.67,697.78,700.68,2172300.0],["2025-10-02",700.0,716.86,698.49,707.3,1347000.0],["2025-10-03",706.44,708.55,680.24,680.5,1731800.0],["2025-10-06",684.27,698.85,675.45,680.28,1289500.0],["2025-10-07",679.98,683.0,670.5,680.44,1255500.0],["2025-10-08",689.38,696.5,673.5,674.75,1431600.0],["2025-10-09",673.7,675.04,666.0,673.66,1164700.0],["2025-10-10",673.72,689.55,670.0,685.29,1377300.0],["2025-10-13",680.08,694.97,675.265,692.04,1039000.0],["2025-10-14",684.76,700.12,674.939,683.51,1214600.0],["2025-10-15",689.84,689.84,670.81,671.3,1103700.0],["2025-10-16",671.8,679.04,661.0,664.46,1293500.0],["2025-10-17",660.0,675.35,656.25,671.52,1200900.0],["2025-10-20",670.13,682.25,667.5,675.53,1077500.0],["2025-10-21",685.0,696.95,682.47,689.21,1540900.0],["2025-10-22",680.0,686.68,656.51,675.62,1683100.0],["2025-10-23",680.0,683.96,668.01,673.86,1294700.0],["2025-10-24",676.2,676.67,644.83,645.78,2131500.0],["2025-10-27",648.44,661.54,640.4,657.8,2317000.0],["2025-10-28",660.93,669.7,653.18,653.43,1600200.0],["2025-10-29",651.43,673.16,650.94,665.67,1590800.0],["2025-10-30",661.99,670.42,651.56,656.68,1165600.0],["2025-10-31",661.88,668.17,654.84,655.32,1609900.0],["2025-11-03",653.15,661.69,640.56,644.09,3972500.0],["2025-11-04",625.18,650.581,603.15,629.6,4318400.0],["2025-11-05",626.0,650.74,617.0,620.0,2131400.0],["2025-11-06",620.0,629.8,611.68,618.2,1839900.0],["2025-11-07",610.46,620.65,606.206,616.91,1845500.0],["2025-11-10",620.0,626.655,614.79,622.93,1658500.0],["2025-11-11",620.56,641.62,620.48,639.58,1217600.0],["2025-11-12",641.11,654.6,631.1,647.87,1327900.0],["2025-11-13",651.01,668.495,637.5,645.33,2067300.0],["2025-11-14",637.79,654.68,633.11,635.75,1440800.0],["2025-11-17",633.26,644.57,629.0,640.62,1342700.0],["2025-11-18",634.23,641.66,625.63,636.45,982800.0],["2025-11-19",636.0,639.11,617.02,618.53,958600.0],["2025-11-20",619.65,622.75,587.07,589.23,2498900.0],["2025-11-21",585.0,592.81,581.448,583.61,2035200.0],["2025-11-24",582.61,586.17,567.53,584.98,4137600.0],["2025-11-25",596.68,602.37,577.779,585.47,2683400.0],["2025-11-26",590.0,601.02,587.96,592.69,1916600.0],["2025-11-28",596.62,603.19,591.17,598.87,810600.0],["2025-12-01",594.16,595.425,576.767,578.89,2278500.0],["2025-12-02",580.185,582.0,573.43,576.79,1855500.0],["2025-12-03",572.91,575.0,554.24,557.17,2883800.0],["2025-12-04",557.22,561.08,550.12,560.97,2294000.0],["2025-12-05",562.99,576.79,559.78,564.93,1883400.0],["2025-12-08",566.0,572.57,548.73,572.35,2698400.0],["2025-12-09",577.0,596.205,574.0,589.67,3067200.0],["2025-12-10",590.0,609.59,584.99,609.41,2953700.0],["2025-12-11",606.8,619.959,598.08,598.87,1754200.0],["2025-12-12",598.9,606.49,597.05,597.8,1570300.0],["2025-12-15",595.75,596.99,573.08,577.15,1775200.0],["2025-12-16",575.0,582.5,563.301,579.07,1593700.0],["2025-12-17",580.0,588.0,562.28,566.23,1935600.0],["2025-12-18",569.75,576.7,562.72,563.82,1368600.0],["2025-12-19",571.19,587.93,568.0,582.16,1966300.0],["2025-12-22",580.0,585.0,576.59,578.8,1285100.0],["2025-12-23",580.55,581.81,578.0,579.39,670100.0],["2025-12-24",576.59,587.91,576.31,586.57,665200.0],["2025-12-26",585.07,588.52,580.02,584.35,565300.0],["2025-12-29",583.88,586.53,577.3,581.19,1322400.0],["2025-12-30",577.35,584.98,575.77,576.68,780900.0],["2025-12-31",574.69,582.79,573.55,580.71,720200.0],["2026-01-02",585.88,585.88,570.795,575.0,1514800.0],["2026-01-05",582.25,609.2,579.87,593.39,2703400.0],["2026-01-06",595.38,596.16,570.76,571.43,1989800.0],["2026-01-07",570.0,580.2,566.0,569.62,1292200.0],["2026-01-08",567.5,567.5,544.07,553.68,2781300.0],["2026-01-09",553.58,554.345,536.13,539.37,3600700.0],["2026-01-12",539.46,541.0,529.6,530.0,2144300.0],["2026-01-13",536.71,540.0,527.17,534.64,3130800.0],["2026-01-14",537.0,540.0,516.0,528.92,2353800.0],["2026-01-15",542.35,548.55,505.43,508.04,5377900.0],["2026-01-16",508.0,511.13,500.82,504.5,3711900.0],["2026-01-20",504.26,514.98,503.54,511.33,2773700.0],["2026-01-21",509.0,512.31,495.82,502.19,3528200.0],["2026-01-22",505.5,506.257,491.3,498.64,2546500.0],["2026-01-23",510.63,516.98,505.9,513.21,2900400.0],["2026-01-26",516.02,520.0,511.7,512.6,1973400.0],["2026-01-27",512.49,518.48,510.11,511.7,1680600.0],["2026-01-28",512.34,519.015,507.126,508.7,1788200.0],["2026-01-29",502.68,505.97,493.31,503.92,1996800.0],["2026-01-30",509.68,515.12,498.12,500.35,1729800.0],["2026-02-02",497.02,512.28,495.53,508.58,2018700.0],["2026-02-03",504.75,507.45,464.24,473.99,4590000.0],["2026-02-04",465.0,466.335,438.71,440.53,6821900.0],["2026-02-05",436.88,440.0,405.0,412.75,6747400.0],["2026-02-06",423.83,426.62,408.11,422.61,5534300.0],["2026-02-09",430.82,431.988,410.21,414.84,4726400.0],["2026-02-10",462.78,495.94,462.78,476.02,10859500.0],["2026-02-11",489.735,504.83,480.286,487.17,5389200.0],["2026-02-12",479.18,481.46,438.0,445.79,6899700.0],["2026-02-13",448.51,462.0,443.29,458.34,3681900.0],["2026-02-17",461.95,472.9,455.336,462.82,3247600.0],["2026-02-18",469.33,487.23,460.0,477.58,3906500.0],["2026-02-19",481.21,492.65,481.09,485.29,2498900.0],["2026-02-20",485.33,497.52,481.67,490.6,2124300.0],["2026-02-23",483.78,487.32,466.2,467.83,2051600.0],["2026-02-24",462.5,481.83,454.0,465.66,2741600.0],["2026-02-25",460.32,470.05,453.68,463.28,2399700.0],["2026-02-26",469.0,498.99,464.05,495.65,3462800.0],["2026-02-27",490.89,515.98,490.89,514.94,3986100.0],["2026-03-02",505.35,517.09,498.9,507.28,1881100.0],["2026-03-03",495.75,529.42,492.0,519.96,2759100.0],["2026-03-04",522.98,543.41,521.09,534.09,3473100.0],["2026-03-05",537.5,554.44,533.11,552.12,3139600.0],["2026-03-06",552.0,568.4,545.0,565.19,2665600.0],["2026-03-09",552.87,570.639,544.3,544.88,3045300.0],["2026-03-10",547.07,547.07,528.656,530.26,1971500.0],["2026-03-11",532.81,536.99,513.82,514.37,1909000.0],["2026-03-12",521.0,528.0,508.0,509.59,1868800.0],["2026-03-13",511.68,519.545,506.35,516.06,1165000.0],["2026-03-16",512.93,527.66,512.37,524.0,1061000.0],["2026-03-17",527.3,542.0,521.5,525.23,1272900.0],["2026-03-18",522.23,527.42,513.63,516.72,1203200.0],["2026-03-19",510.52,513.09,481.32,482.52,2722900.0],["2026-03-20",479.38,485.79,468.79,474.54,2694900.0],["2026-03-23",480.5,494.78,480.5,492.39,1870800.0],["2026-03-24",487.04,497.13,472.71,484.85,1683600.0],["2026-03-25",488.08,492.795,468.07,473.21,1712000.0],["2026-03-26",468.39,485.5,466.1,478.18,1294500.0],["2026-03-27",468.0,478.508,464.39,472.48,1023700.0],["2026-03-30",472.02,480.654,466.27,475.0,1302100.0],["2026-03-31",476.07,489.0,475.25,484.91,1150500.0],["2026-04-01",484.11,485.15,464.54,470.01,1767200.0],["2026-04-02",462.33,491.165,462.22,488.97,1550500.0],["2026-04-06",483.68,488.95,478.0,484.48,1458000.0],["2026-04-07",482.79,488.87,476.23,483.18,947000.0],["2026-04-08",494.0,497.88,480.01,483.17,1311500.0],["2026-04-09",489.57,491.94,477.33,486.62,1706600.0],["2026-04-10",490.22,497.9,468.4,475.99,1577100.0],["2026-04-13",478.36,504.45,476.02,504.1,1845000.0],["2026-04-14",508.63,517.77,505.56,511.36,1085100.0],["2026-04-15",516.9,537.8,514.0,531.17,2068800.0],["2026-04-16",537.79,543.69,529.15,531.45,1578500.0],["2026-04-17",532.13,539.405,522.57,536.61,1399600.0],["2026-04-20",535.1,539.95,528.66,536.76,979800.0],["2026-04-21",540.0,541.99,521.91,522.44,1637500.0],["2026-04-22",523.25,527.0,508.0,522.88,1497800.0],["2026-04-23",523.0,523.0,502.773,515.94,1628600.0],["2026-04-24",513.0,521.0,506.55,518.0,1566200.0],["2026-04-27",508.84,518.05,488.808,495.82,2782900.0],["2026-04-28",445.0,448.8,420.53,434.2,9431000.0],["2026-04-29",434.15,451.0,430.84,443.57,3583400.0],["2026-04-30",436.69,448.59,433.0,446.55,2166100.0],["2026-05-01",450.785,453.48,436.58,441.51,1438400.0],["2026-05-04",437.75,444.178,433.58,438.26,1602800.0],["2026-05-05",438.0,438.475,413.89,419.53,3825600.0],["2026-05-06",418.54,426.71,411.24,425.25,3323100.0],["2026-05-07",427.82,437.62,426.32,427.43,2464400.0],["2026-05-08",426.16,427.48,416.26,417.83,1804000.0],["2026-05-11",415.01,428.0,412.99,419.5,1965700.0],["2026-05-12",422.55,441.0,420.647,432.75,1645700.0],["2026-05-13",432.89,437.645,423.68,430.9,1972600.0],["2026-05-14",433.12,440.87,425.02,432.54,1259100.0],["2026-05-15",439.03,446.71,432.32,436.94,2063400.0],["2026-05-18",434.0,454.281,431.99,445.01,1891900.0],["2026-05-19",443.01,449.64,435.04,441.59,1890700.0],["2026-05-20",438.48,439.77,430.48,433.32,1652900.0],["2026-05-21",430.99,510.66,422.605,489.93,7301900.0],["2026-05-22",505.3,534.0,505.3,519.86,5286500.0],["2026-05-26",519.86,534.0,519.58,529.71,2629300.0],["2026-05-27",528.32,530.13,512.17,512.83,1863700.0],["2026-05-28",512.0,527.74,512.0,516.71,1884100.0],["2026-05-29",515.0,519.67,495.4,497.68,3399100.0],["2026-06-01",509.06,513.4,494.8,507.76,1653600.0],["2026-06-02",502.28,506.71,491.0,501.5,1426600.0],["2026-06-03",501.5,503.437,481.09,487.54,2013600.0],["2026-06-04",494.49,507.26,489.41,493.58,1320000.0],["2026-06-05",500.97,501.15,485.01,496.95,1784300.0],["2026-06-08",496.46,515.2,493.75,503.13,1866100.0],["2026-06-09",495.86,506.55,488.55,496.22,1635200.0],["2026-06-10",490.86,513.0,487.2,503.1,2533400.0],["2026-06-11",500.45,500.45,483.5,486.0,1861500.0],["2026-06-12",484.08,489.1,470.915,482.0,1944000.0],["2026-06-15",479.62,490.27,475.0,479.85,1775800.0],["2026-06-16",477.7,481.015,462.19,469.81,1572500.0],["2026-06-17",466.9,467.5,452.64,455.6,2068500.0],["2026-06-18",451.66,472.72,450.58,468.08,2460500.0],["2026-06-22",462.5,467.74,447.11,459.34,2278700.0],["2026-06-23",462.52,469.65,454.58,455.5,1847200.0],["2026-06-24",452.7,463.57,449.04,455.01,2122600.0],["2026-06-25",451.77,454.0,440.41,441.21,1452300.0],["2026-06-26",441.41,467.08,438.7,460.02,2309100.0],["2026-06-29",465.79,475.64,460.54,462.29,1455500.0],["2026-06-30",455.0,466.5,452.21,459.13,1634100.0],["2026-07-01",468.34,480.92,462.99,472.48,1641600.0],["2026-07-02",472.0,489.94,467.54,485.97,1724600.0],["2026-07-06",480.06,486,474.48,483.01,1451082.311065],["2026-07-07",495,495.76,486.05,493.95,2067490.750955],["2026-07-08",487.41,491.015,482.15,485.22,1688090.655834],["2026-07-09",470,486.28,462.03,485.88,1776423.119764],["2026-07-10",486,493.39,476.71,479.77,934911.73312],["2026-07-13",486.97,491.99,476.74,479.84,952684.382456],["2026-07-14",474.75,486.63,472.54,481.06,1148874.580915],["2026-07-15",485.73,492.33,480.97,485.38,1152155.155735],["2026-07-16",490.23,490.99,472.405,476.08,1345864.846898],["2026-07-17",461.16,479.43,456,478.14,1740833.425141],["2026-07-20",484.65,496.185,480.47,492.32,1475247.922146],["2026-07-21",490,495.96,486.01,493.23,2835704.5125],["2026-07-22",490,493.21,474.16,474.16,1392824.378575],["2026-07-23",472.13,475.5,461.515,468.99,1439727.884382],["2026-07-24",475,487.56,471.49,482.66,1172438.146409],["2026-07-27",485.45,498.82,480.69,494.72,1392374.802192],["2026-07-28",495.69,513.98,494.55,511.56,2084489.143158],["2026-07-29",510,528.09,507.77,524.01,2359131.246713],["2026-07-30",509.07,522.905,505.7572,522.61,2177004.08419],["2026-07-31",507.91,520,499.24,499.94,2334194.336881],["2026-08-03",507.44,512.31,483.49,486.33,3318318.153823],["2026-08-04",466.95,505.32,462,478.17,4856825.076927],["2026-08-05",488.57,508,482.17,482.23,2642179.820324],["2026-08-06",481.25,494.56,471.28,475.07,1627468.283175],["2026-08-07",476.94,494.26,475.52,488.14,1861454.982228],["2026-08-10",487.62,514.97,486.0509,513.38,604322.493617],["2026-08-11",510.34,515.6999,497,501,1713776.714772],["2026-08-12",495.59,501.86,483.28,489.6,1569551.197334],["2026-08-13",485.92,499.52,483.46,498.24,1091623.630067],["2026-08-14",506.2,521.78,503.5,512.82,1365496.030126]]}