{"t":"ZM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-04-18",65.0,66.0,60.321,62.0,25764700.0],["2019-04-22",61.0,68.9,59.94,65.7,9949700.0],["2019-04-23",66.87,74.169,65.55,69.0,6786500.0],["2019-04-24",71.4,71.5,63.16,63.2,4973500.0],["2019-04-25",64.74,66.85,62.6,65.0,3863300.0],["2019-04-26",66.12,66.99,63.6,66.22,1527400.0],["2019-04-29",66.53,68.5,64.75,68.17,1822300.0],["2019-04-30",68.4,72.52,66.67,72.47,4113100.0],["2019-05-01",72.72,76.95,70.816,72.76,3301900.0],["2019-05-02",72.75,75.89,69.691,75.5,2525300.0],["2019-05-03",75.0,80.25,75.0,79.18,2590300.0],["2019-05-06",75.01,80.79,74.5,78.24,2051800.0],["2019-05-07",77.85,78.05,73.25,73.33,1975200.0],["2019-05-08",74.61,78.5,74.03,77.68,2265500.0],["2019-05-09",76.85,76.99,74.0,75.21,1348200.0],["2019-05-10",75.79,79.74,74.77,79.63,1555100.0],["2019-05-13",77.39,77.39,70.6,72.54,2873200.0],["2019-05-14",74.12,76.885,73.11,73.14,1950400.0],["2019-05-15",73.4,80.0,72.21,79.76,2426500.0],["2019-05-16",80.12,87.55,79.25,83.4,4580700.0],["2019-05-17",82.25,90.28,81.88,89.98,3442500.0],["2019-05-20",90.1,91.46,83.27,84.67,3666800.0],["2019-05-21",86.63,89.7,84.5,85.44,2576000.0],["2019-05-22",84.63,85.7,82.0,82.43,1596400.0],["2019-05-23",81.25,81.5,77.26,78.76,2856000.0],["2019-05-24",80.48,81.25,74.2,76.25,2946800.0],["2019-05-28",76.8,79.39,76.8,77.77,1641300.0],["2019-05-29",77.0,77.93,73.583,75.77,1512100.0],["2019-05-30",76.68,80.97,76.6,80.42,1996000.0],["2019-05-31",78.77,83.17,77.78,79.73,1594300.0],["2019-06-03",80.0,81.94,75.65,75.9,1570500.0],["2019-06-04",78.2,78.88,76.62,78.74,1134900.0],["2019-06-05",80.14,80.6,76.24,78.04,1295800.0],["2019-06-06",77.4,79.75,77.03,79.43,3024000.0],["2019-06-07",93.66,98.89,92.5,94.05,9487800.0],["2019-06-10",98.51,105.985,96.0,102.0,4852800.0],["2019-06-11",101.0,101.2,91.57,94.87,4372400.0],["2019-06-12",94.6,104.185,94.0,102.77,3156900.0],["2019-06-13",105.1,105.172,98.55,100.95,3189100.0],["2019-06-14",100.47,104.57,99.25,100.29,1889300.0],["2019-06-17",101.0,102.447,97.0,98.11,2128500.0],["2019-06-18",100.39,102.0,97.51,99.64,2272400.0],["2019-06-19",100.49,104.445,98.63,102.39,2592700.0],["2019-06-20",105.01,107.34,101.621,102.3,2460700.0],["2019-06-21",101.42,101.532,97.82,100.47,2972500.0],["2019-06-24",100.85,101.5,88.88,89.41,6011200.0],["2019-06-25",89.43,91.5,84.63,85.03,3744500.0],["2019-06-26",87.92,89.08,84.605,86.33,2680000.0],["2019-06-27",89.7,92.33,87.8,90.27,3019500.0],["2019-06-28",91.76,92.2,87.25,88.79,3228300.0],["2019-07-01",85.13,87.79,83.1,86.86,5306600.0],["2019-07-02",86.27,86.85,84.0,85.13,1866000.0],["2019-07-03",85.45,90.6,84.51,90.45,2706100.0],["2019-07-05",90.14,91.97,88.0,91.88,2582700.0],["2019-07-08",91.44,92.79,89.89,90.76,1793300.0],["2019-07-09",90.27,91.27,89.1,90.93,1557400.0],["2019-07-10",91.76,93.45,91.55,92.72,2059300.0],["2019-07-11",92.9,93.2,90.452,91.4,1784600.0],["2019-07-12",93.01,94.93,91.37,93.3,2689700.0],["2019-07-15",94.0,100.65,93.78,99.8,3835600.0],["2019-07-16",100.14,100.5,96.5,97.1,2120100.0],["2019-07-17",97.62,101.987,97.54,99.73,2314100.0],["2019-07-18",99.24,99.5,95.016,95.19,1948800.0],["2019-07-19",97.15,97.79,92.88,93.38,1747700.0],["2019-07-22",94.19,97.465,93.505,96.67,1483000.0],["2019-07-23",97.5,98.15,93.52,97.39,2241700.0],["2019-07-24",97.12,97.88,94.685,95.94,1283700.0],["2019-07-25",95.84,99.6,95.75,97.11,1870300.0],["2019-07-26",97.95,104.49,97.83,102.2,3040700.0],["2019-07-29",102.6,102.998,92.1,96.47,4230300.0],["2019-07-30",95.19,99.35,94.03,95.49,1635500.0],["2019-07-31",96.43,97.5,93.5,95.51,1514700.0],["2019-08-01",95.75,98.66,93.8,95.1,1530400.0],["2019-08-02",94.92,96.0,92.566,93.66,1117100.0],["2019-08-05",90.7,91.19,87.29,89.69,1774400.0],["2019-08-06",91.5,92.29,88.1,90.43,1028700.0],["2019-08-07",89.02,93.16,88.02,92.45,996100.0],["2019-08-08",93.57,95.84,93.02,95.77,925600.0],["2019-08-09",94.79,95.49,93.31,94.2,800500.0],["2019-08-12",93.05,94.18,91.11,92.16,779300.0],["2019-08-13",92.06,96.223,92.06,95.45,1167200.0],["2019-08-14",93.2,94.522,89.89,92.65,1265700.0],["2019-08-15",92.77,93.44,89.69,90.64,1079800.0],["2019-08-16",92.12,95.0,92.08,92.53,1259300.0],["2019-08-19",94.18,96.2,92.89,93.17,1226000.0],["2019-08-20",93.0,93.57,91.14,91.41,746100.0],["2019-08-21",92.86,94.181,92.354,93.01,760000.0],["2019-08-22",93.48,95.5,91.57,93.88,883000.0],["2019-08-23",93.14,94.13,90.41,91.63,1368400.0],["2019-08-26",92.33,93.5,91.45,91.76,697400.0],["2019-08-27",92.6,93.69,90.44,91.73,825800.0],["2019-08-28",91.16,91.38,88.711,90.16,1148300.0],["2019-08-29",91.5,92.68,90.7,90.87,851800.0],["2019-08-30",91.82,92.42,89.02,91.67,1186100.0],["2019-09-03",91.5,94.24,90.75,92.46,1538900.0],["2019-09-04",93.95,96.0,93.18,93.53,2400700.0],["2019-09-05",94.24,94.38,88.51,92.69,4991800.0],["2019-09-06",92.0,96.5,84.86,85.41,7289700.0],["2019-09-09",85.75,85.94,77.2,78.65,6713800.0],["2019-09-10",77.0,81.221,76.81,80.35,2813200.0],["2019-09-11",80.0,81.86,78.5,80.71,2013600.0],["2019-09-12",81.45,82.65,79.9,81.53,1955100.0],["2019-09-13",81.57,82.476,78.27,78.85,1416800.0],["2019-09-16",78.5,80.99,78.26,80.67,1630100.0],["2019-09-17",81.49,84.82,79.53,84.64,2539900.0],["2019-09-18",84.4,86.0,83.5,84.55,1835400.0],["2019-09-19",85.2,85.35,83.25,84.62,1266600.0],["2019-09-20",85.0,85.35,81.5,82.63,2050100.0],["2019-09-23",82.29,83.6,81.8,82.62,677000.0],["2019-09-24",82.43,82.93,79.46,80.02,2145400.0],["2019-09-25",79.12,79.99,76.08,79.6,1924100.0],["2019-09-26",79.25,80.62,78.615,79.75,920000.0],["2019-09-27",79.69,79.825,75.09,76.04,2347400.0],["2019-09-30",76.13,77.0,74.29,76.2,1356500.0],["2019-10-01",76.43,77.49,75.21,75.81,1378100.0],["2019-10-02",74.5,75.78,73.66,73.85,1388700.0],["2019-10-03",73.9,78.49,73.39,76.83,2605800.0],["2019-10-04",77.0,77.783,75.28,76.53,1799500.0],["2019-10-07",76.99,77.43,75.0,76.99,1432200.0],["2019-10-08",76.01,76.354,72.58,73.59,3156600.0],["2019-10-09",74.22,75.06,72.75,72.86,1490100.0],["2019-10-10",72.86,73.78,71.01,71.01,2282200.0],["2019-10-11",71.37,72.89,70.902,71.35,2391800.0],["2019-10-14",70.46,71.24,69.55,70.8,2218100.0],["2019-10-15",68.76,71.27,68.38,71.11,10576600.0],["2019-10-16",69.7,69.95,66.51,67.69,6061400.0],["2019-10-17",67.09,68.0,66.76,67.03,3496800.0],["2019-10-18",66.26,66.93,64.53,66.08,4819400.0],["2019-10-21",65.29,66.5,64.158,65.77,3076500.0],["2019-10-22",64.2,64.6,61.02,62.0,4584700.0],["2019-10-23",61.33,63.74,60.968,62.06,3589200.0],["2019-10-24",63.0,65.94,62.76,64.52,3433300.0],["2019-10-25",64.33,64.99,62.79,63.45,1921900.0],["2019-10-28",63.96,67.47,62.26,66.56,3509300.0],["2019-10-29",65.77,67.11,64.8,65.49,1825300.0],["2019-10-30",65.97,70.09,65.66,70.0,4670300.0],["2019-10-31",69.52,70.08,66.6,69.89,3405300.0],["2019-11-01",69.86,70.55,68.02,70.39,3561800.0],["2019-11-04",70.81,70.85,69.01,70.12,1563100.0],["2019-11-05",70.71,70.85,66.68,66.89,1805900.0],["2019-11-06",66.95,67.13,65.36,66.83,1327400.0],["2019-11-07",67.03,68.68,66.21,66.81,1128200.0],["2019-11-08",66.54,70.0,66.52,69.85,1472400.0],["2019-11-11",69.51,70.19,67.76,68.39,1037500.0],["2019-11-12",68.5,70.05,67.56,68.0,1911000.0],["2019-11-13",68.0,68.508,66.87,68.01,1987000.0],["2019-11-14",67.77,68.15,66.71,67.74,932500.0],["2019-11-15",68.13,71.1,67.91,70.01,2311800.0],["2019-11-18",70.47,71.14,68.78,70.08,1676000.0],["2019-11-19",70.19,70.332,68.19,69.64,1704700.0],["2019-11-20",69.25,71.71,68.55,70.99,2780700.0],["2019-11-21",71.5,71.95,69.58,69.92,1127000.0],["2019-11-22",72.0,74.0,71.15,73.16,3051900.0],["2019-11-25",73.8,75.06,72.86,74.55,1936400.0],["2019-11-26",75.0,75.77,74.76,75.16,1836500.0],["2019-11-27",75.81,75.84,73.36,74.08,1355900.0],["2019-11-29",74.1,74.94,73.86,74.5,512600.0],["2019-12-02",74.06,74.5,68.46,68.93,3138600.0],["2019-12-03",66.72,70.53,66.05,70.02,2444200.0],["2019-12-04",70.5,70.9,69.15,69.96,2076500.0],["2019-12-05",70.03,70.75,69.22,69.67,3672600.0],["2019-12-06",64.26,65.08,62.11,62.74,11253600.0],["2019-12-09",62.39,67.27,62.33,65.94,5234100.0],["2019-12-10",65.49,65.83,63.39,64.57,3895700.0],["2019-12-11",64.24,64.45,62.05,63.52,3685600.0],["2019-12-12",63.49,64.23,62.12,62.49,3317300.0],["2019-12-13",62.5,63.75,62.02,63.54,2489400.0],["2019-12-16",63.59,66.39,63.56,66.35,3282800.0],["2019-12-17",66.62,66.62,65.4,66.17,2301000.0],["2019-12-18",66.22,68.14,66.04,67.6,2237000.0],["2019-12-19",67.75,68.46,67.1,68.18,1610500.0],["2019-12-20",68.2,68.48,66.415,66.93,2201400.0],["2019-12-23",67.02,67.5,65.93,66.15,1663500.0],["2019-12-24",66.3,66.885,65.74,66.46,562600.0],["2019-12-26",66.5,68.19,66.3,67.45,1387600.0],["2019-12-27",67.51,67.96,66.51,66.64,955400.0],["2019-12-30",66.56,67.18,65.52,66.79,1162700.0],["2019-12-31",66.38,68.18,66.31,68.04,1351400.0],["2020-01-02",68.8,69.235,68.02,68.72,1315500.0],["2020-01-03",67.62,68.68,67.1,67.28,1127900.0],["2020-01-06",66.63,70.495,65.812,70.32,3151600.0],["2020-01-07",70.29,72.839,69.37,71.9,6985400.0],["2020-01-08",71.81,73.29,71.03,72.55,2482300.0],["2020-01-09",73.99,74.0,71.35,72.62,2772000.0],["2020-01-10",73.08,73.8,72.25,73.09,1655100.0],["2020-01-13",73.89,75.58,73.8,74.03,3347100.0],["2020-01-14",74.32,75.115,72.26,73.16,1909500.0],["2020-01-15",73.28,77.78,73.2,76.94,3963500.0],["2020-01-16",78.0,78.79,75.11,76.11,2998300.0],["2020-01-17",76.66,76.9,75.49,75.56,1357400.0],["2020-01-21",75.56,77.12,74.32,76.73,1606700.0],["2020-01-22",77.07,77.106,75.46,75.54,1501600.0],["2020-01-23",75.67,75.97,74.21,74.47,1279000.0],["2020-01-24",74.97,76.185,72.375,73.0,1660200.0],["2020-01-27",71.33,72.132,70.32,70.44,1750700.0],["2020-01-28",71.0,72.48,70.26,71.51,1598200.0],["2020-01-29",72.51,74.14,71.213,73.58,1373400.0],["2020-01-30",73.1,74.8,72.55,74.54,1425400.0],["2020-01-31",74.27,76.67,73.3,76.3,2521700.0],["2020-02-03",77.69,88.94,77.51,87.66,12941300.0],["2020-02-04",91.04,93.3,83.5,85.79,10611000.0],["2020-02-05",85.77,90.97,83.755,86.99,5126800.0],["2020-02-06",87.0,89.44,85.26,87.26,2410800.0],["2020-02-07",87.23,90.6,86.81,88.64,2636600.0],["2020-02-10",89.09,89.98,86.91,89.67,2071600.0],["2020-02-11",90.0,90.5,87.93,88.68,2731900.0],["2020-02-12",88.66,89.5,86.52,88.28,1671100.0],["2020-02-13",87.61,91.93,87.0,89.86,3406400.0],["2020-02-14",90.88,91.71,89.81,90.95,2295000.0],["2020-02-18",93.02,98.14,92.4,96.39,5608200.0],["2020-02-19",100.32,105.08,99.75,103.93,7793800.0],["2020-02-20",104.0,110.75,101.43,105.29,11293200.0],["2020-02-21",104.03,104.29,98.09,101.76,5519200.0],["2020-02-24",97.8,110.0,97.02,105.01,12172800.0],["2020-02-25",108.52,111.8,104.466,107.08,13425900.0],["2020-02-26",109.943,111.3,105.6,106.88,6867500.0],["2020-02-27",109.43,118.0,107.6,113.55,13511800.0],["2020-02-28",121.07,121.93,97.37,105.0,21617100.0],["2020-03-02",109.35,114.5,102.5,113.11,10157400.0],["2020-03-03",114.55,119.2,112.11,117.47,11033700.0],["2020-03-04",118.51,119.97,113.11,116.8,12102600.0],["2020-03-05",110.25,129.83,110.0,125.0,28149400.0],["2020-03-06",119.65,122.0,107.0,114.32,22975700.0],["2020-03-09",105.0,116.5,100.88,113.75,14571300.0],["2020-03-10",113.8,113.8,105.0,108.49,10244000.0],["2020-03-11",108.41,113.99,107.0,110.3,12576700.0],["2020-03-12",106.25,113.871,104.39,109.47,12097900.0],["2020-03-13",113.0,113.8,104.16,107.47,9233500.0],["2020-03-16",105.0,119.87,103.2,107.86,17210700.0],["2020-03-17",107.33,113.83,102.0,111.1,18721500.0],["2020-03-18",111.0,119.0,108.85,118.71,13594300.0],["2020-03-19",122.95,132.23,119.1,123.77,16248400.0],["2020-03-20",129.0,135.98,124.0,130.55,13872600.0],["2020-03-23",141.997,164.94,137.25,159.56,27681500.0],["2020-03-24",154.0,155.0,133.88,135.18,22401300.0],["2020-03-25",140.105,149.0,136.2,138.11,14743000.0],["2020-03-26",140.51,146.65,138.2,141.15,9252700.0],["2020-03-27",145.7,154.97,145.6,151.7,13271900.0],["2020-03-30",160.76,161.69,147.2,150.88,15762200.0],["2020-03-31",147.02,149.79,143.357,146.12,10023700.0],["2020-04-01",144.5,144.6,135.18,137.0,11453300.0],["2020-04-02",125.3,133.489,114.5,121.93,27313800.0],["2020-04-03",124.3,128.48,120.11,128.2,12238100.0],["2020-04-06",113.63,125.175,108.53,122.94,25378900.0],["2020-04-07",118.005,118.44,109.571,113.75,20166200.0],["2020-04-08",115.02,125.878,112.5,117.81,26243300.0],["2020-04-09",117.8,125.5,114.0,124.51,15513000.0],["2020-04-13",127.0,136.86,125.604,135.92,15411700.0],["2020-04-14",141.07,145.2,139.01,141.89,11679900.0],["2020-04-15",141.71,152.57,140.0,151.56,14193300.0],["2020-04-16",149.92,154.25,146.8,150.26,15138200.0],["2020-04-17",147.91,153.789,144.03,150.06,11328400.0],["2020-04-20",153.3,155.0,148.254,148.99,11218700.0],["2020-04-21",151.42,154.75,138.36,143.27,9709100.0],["2020-04-22",147.1,152.28,145.1,150.25,6520700.0],["2020-04-23",154.01,169.75,153.49,169.09,22159800.0],["2020-04-24",177.15,181.5,158.3,158.8,43814100.0],["2020-04-27",156.59,167.85,155.0,164.6,19783700.0],["2020-04-28",165.0,166.0,155.25,156.72,13477800.0],["2020-04-29",147.98,151.0,143.38,146.48,22033300.0],["2020-04-30",139.99,143.8,133.68,135.17,16682300.0],["2020-05-01",136.0,141.63,132.67,138.56,13807000.0],["2020-05-04",140.77,144.98,140.45,143.44,9184700.0],["2020-05-05",144.43,148.44,140.86,144.82,7376300.0],["2020-05-06",145.47,150.74,144.09,149.59,6031100.0],["2020-05-07",154.84,162.0,154.04,157.8,8388900.0],["2020-05-08",160.0,161.16,152.705,155.4,7071800.0],["2020-05-11",159.43,168.0,158.0,166.48,10142700.0],["2020-05-12",168.0,168.23,160.05,161.04,7102600.0],["2020-05-13",163.61,171.5,159.17,167.14,11081300.0],["2020-05-14",168.26,170.8,162.89,167.91,6730500.0],["2020-05-15",166.75,175.44,166.56,174.83,8540500.0],["2020-05-18",170.03,173.44,162.642,164.69,9608300.0],["2020-05-19",167.0,173.86,166.21,173.68,8485500.0],["2020-05-20",173.53,175.64,170.53,175.48,6910000.0],["2020-05-21",175.96,177.8,168.36,172.03,5525300.0],["2020-05-22",171.86,175.89,170.2,171.06,4302200.0],["2020-05-26",169.1,169.69,163.12,164.0,6689700.0],["2020-05-27",158.01,162.22,149.16,161.97,10076700.0],["2020-05-28",159.23,169.4,159.2,163.55,6386800.0],["2020-05-29",168.0,179.99,167.86,179.48,15219600.0],["2020-06-01",183.18,205.87,183.0,204.15,24394400.0],["2020-06-02",210.25,212.69,197.32,208.08,36853400.0],["2020-06-03",211.7,224.46,202.32,223.87,32390100.0],["2020-06-04",221.0,223.0,207.6,210.35,20212600.0],["2020-06-05",200.11,208.94,196.1,207.6,16298700.0],["2020-06-08",204.35,211.44,198.66,209.83,10457500.0],["2020-06-09",209.83,210.59,202.93,205.43,7521800.0],["2020-06-10",208.89,221.53,208.26,221.02,12241100.0],["2020-06-11",219.18,232.0,218.5,222.07,17615800.0],["2020-06-12",224.79,231.45,216.75,219.52,8780400.0],["2020-06-15",227.84,239.59,226.38,239.02,13959100.0],["2020-06-16",235.99,243.5,231.821,242.56,11333300.0],["2020-06-17",243.18,243.88,235.12,236.76,11704300.0],["2020-06-18",240.39,242.61,238.22,241.57,9340900.0],["2020-06-19",241.64,243.57,238.704,243.48,10077500.0],["2020-06-22",247.465,254.9,247.29,251.27,11093700.0],["2020-06-23",251.26,254.775,247.57,252.81,8791500.0],["2020-06-24",254.5,258.75,248.6,255.9,9862800.0],["2020-06-25",258.23,260.29,252.66,259.51,7490500.0],["2020-06-26",260.52,261.62,250.36,256.8,17142900.0],["2020-06-29",254.97,255.9,243.59,248.56,8436400.0],["2020-06-30",249.87,256.83,248.35,253.54,6305500.0],["2020-07-01",251.35,261.0,247.21,259.13,6803300.0],["2020-07-02",261.0,263.8,258.0,261.74,5629000.0],["2020-07-06",265.0,275.08,259.32,261.0,12250200.0],["2020-07-07",261.55,266.45,258.1,262.1,7819700.0],["2020-07-08",263.8,268.528,261.29,266.32,6012900.0],["2020-07-09",269.01,272.7,264.22,269.52,5396000.0],["2020-07-10",271.77,278.16,268.64,275.87,6354800.0],["2020-07-13",278.63,281.0,256.338,260.3,9293000.0],["2020-07-14",260.96,265.33,240.45,260.01,8713100.0],["2020-07-15",253.7,257.5,248.12,256.22,6073600.0],["2020-07-16",250.39,253.0,243.43,248.54,5420100.0],["2020-07-17",247.17,250.937,241.29,246.54,4626600.0],["2020-07-20",246.487,271.35,245.99,268.58,9784900.0],["2020-07-21",268.75,269.75,258.2,260.44,4756600.0],["2020-07-22",261.95,265.4,255.81,261.18,4581600.0],["2020-07-23",260.84,264.9,249.21,251.5,4589400.0],["2020-07-24",246.2,250.21,237.2,246.56,4303200.0],["2020-07-27",249.28,252.97,246.22,252.33,3328600.0],["2020-07-28",252.7,258.91,251.32,252.18,3366200.0],["2020-07-29",255.55,259.93,251.15,252.39,3333700.0],["2020-07-30",250.314,256.326,239.32,250.0,7926100.0],["2020-07-31",253.5,255.2,248.36,253.91,3378800.0],["2020-08-03",256.83,271.1,256.11,268.0,6779300.0],["2020-08-04",268.0,269.19,262.0,267.34,3087300.0],["2020-08-05",266.29,275.094,262.52,272.9,4514900.0],["2020-08-06",273.87,274.48,263.91,268.25,3602900.0],["2020-08-07",266.45,268.0,252.79,258.73,5024700.0],["2020-08-10",259.14,261.44,244.54,250.0,5714000.0],["2020-08-11",245.48,245.48,230.0,231.04,9730500.0],["2020-08-12",232.3,239.4,230.75,236.72,3924600.0],["2020-08-13",238.15,250.1,238.15,247.25,4749700.0],["2020-08-14",249.44,252.43,242.4,244.91,3662800.0],["2020-08-17",248.7,267.94,248.51,266.15,8959200.0],["2020-08-18",271.72,277.78,265.5,276.8,6517000.0],["2020-08-19",274.685,279.59,270.322,273.51,4674000.0],["2020-08-20",274.45,290.88,273.99,290.69,9318400.0],["2020-08-21",291.0,295.97,286.944,289.68,5250100.0],["2020-08-24",293.0,293.87,274.106,282.28,6463500.0],["2020-08-25",279.0,293.722,275.81,290.44,4602900.0],["2020-08-26",293.0,302.0,290.85,295.27,5692100.0],["2020-08-27",295.69,301.52,290.33,294.68,5560600.0],["2020-08-28",299.22,303.58,297.26,299.27,5342300.0],["2020-08-31",304.01,325.9,301.27,325.1,23468100.0],["2020-09-01",439.51,478.0,410.68,457.69,53226200.0],["2020-09-02",445.67,445.67,410.0,423.56,18866800.0],["2020-09-03",399.55,409.9,367.0,381.32,20304300.0],["2020-09-04",375.5,386.01,346.76,369.89,13230100.0],["2020-09-08",350.7,365.5,345.68,350.88,7966500.0],["2020-09-09",369.75,394.799,362.123,389.65,17325800.0],["2020-09-10",400.0,407.82,378.36,384.48,11932100.0],["2020-09-11",389.13,400.75,373.05,383.0,9297600.0],["2020-09-14",391.745,404.36,386.13,403.51,7963100.0],["2020-09-15",410.0,413.5,391.05,410.94,8495600.0],["2020-09-16",406.274,419.42,404.22,408.17,6739800.0],["2020-09-17",389.0,417.82,387.0,413.125,9260400.0],["2020-09-18",419.8,442.0,407.5,438.73,22315700.0],["2020-09-21",434.0,470.0,434.0,468.47,16843800.0],["2020-09-22",477.0,494.9,458.75,492.6,16440600.0],["2020-09-23",489.49,529.74,483.253,500.53,27051300.0],["2020-09-24",487.01,502.25,457.69,464.98,17896600.0],["2020-09-25",474.87,500.0,474.87,496.5,12906800.0],["2020-09-28",502.41,519.77,479.57,487.66,17621300.0],["2020-09-29",488.13,489.8,463.0,465.5,15211300.0],["2020-09-30",464.21,481.555,462.0,470.11,8971100.0],["2020-10-01",477.0,483.73,465.0,482.99,7859300.0],["2020-10-02",485.005,507.49,481.0,482.23,12791700.0],["2020-10-05",493.97,496.9,475.26,485.37,7534700.0],["2020-10-06",480.51,487.9,473.223,478.25,6097700.0],["2020-10-07",482.5,487.5,477.11,480.61,4449500.0],["2020-10-08",484.0,489.49,475.58,478.55,4193100.0],["2020-10-09",487.99,498.9,484.08,492.41,8719700.0],["2020-10-12",501.43,506.11,490.478,491.54,6979500.0],["2020-10-13",494.0,520.0,493.0,518.79,8941500.0],["2020-10-14",518.78,519.8,498.6,509.25,8308900.0],["2020-10-15",509.08,540.05,506.5,536.4,16520600.0],["2020-10-16",544.0,565.45,543.25,559.0,13745800.0],["2020-10-19",572.5,588.84,562.55,568.34,15193200.0],["2020-10-20",572.33,575.69,534.59,537.02,12098200.0],["2020-10-21",535.88,551.66,511.78,513.19,9215400.0],["2020-10-22",521.78,530.43,503.47,520.54,8100900.0],["2020-10-23",522.33,527.0,505.41,511.52,5377100.0],["2020-10-26",520.489,541.105,510.31,517.79,10080800.0],["2020-10-27",525.22,540.0,513.3,538.99,7227600.0],["2020-10-28",549.5,553.859,511.5,516.01,8810100.0],["2020-10-29",521.19,525.455,483.5,489.68,9207600.0],["2020-10-30",481.5,495.95,457.02,460.91,8697800.0],["2020-11-02",462.29,477.0,440.0,453.0,8051900.0],["2020-11-03",456.328,461.88,445.01,451.51,6497000.0],["2020-11-04",471.92,484.94,455.4,483.7,8048500.0],["2020-11-05",497.99,499.35,480.761,496.73,6379900.0],["2020-11-06",494.66,505.88,482.73,500.11,4266000.0],["2020-11-09",433.0,446.47,402.0,413.24,18033500.0],["2020-11-10",412.504,414.45,366.28,376.01,20751900.0],["2020-11-11",391.65,419.8,385.0,413.34,16691100.0],["2020-11-12",427.85,435.75,419.61,428.64,14910000.0],["2020-11-13",425.99,428.469,396.87,403.58,11732200.0],["2020-11-16",382.6,400.8,375.1,399.15,12054400.0],["2020-11-17",406.29,411.5,396.32,401.63,6972100.0],["2020-11-18",399.0,423.5,390.22,415.04,10974200.0],["2020-11-19",408.99,427.89,407.5,414.29,8007000.0],["2020-11-20",418.55,445.3,415.56,439.6,12586600.0],["2020-11-23",432.01,436.513,417.88,430.28,8486000.0],["2020-11-24",421.505,438.832,420.01,427.55,6148400.0],["2020-11-25",435.85,448.48,433.33,443.72,8763700.0],["2020-11-27",453.99,472.04,449.0,471.61,7276400.0],["2020-11-30",485.7,486.83,460.0,478.36,16646500.0],["2020-12-01",434.72,434.99,401.72,406.31,20837500.0],["2020-12-02",399.0,424.55,394.57,412.86,10962800.0],["2020-12-03",413.0,419.17,405.02,413.54,6306700.0],["2020-12-04",409.26,418.88,408.186,410.01,4447300.0],["2020-12-07",411.0,416.8,405.454,407.85,4427300.0],["2020-12-08",408.87,419.5,406.75,412.0,5319400.0],["2020-12-09",406.748,409.99,381.5,385.36,8956700.0],["2020-12-10",382.73,399.0,380.27,397.96,4572100.0],["2020-12-11",395.35,397.339,384.614,397.01,4677400.0],["2020-12-14",388.95,396.75,376.68,395.99,6820100.0],["2020-12-15",398.505,410.32,395.08,399.43,5144700.0],["2020-12-16",400.486,406.558,393.46,404.0,4158500.0],["2020-12-17",408.72,409.03,399.56,401.62,3792500.0],["2020-12-18",403.8,408.11,398.25,406.01,6174800.0],["2020-12-21",418.07,427.759,404.58,408.97,8557400.0],["2020-12-22",408.5,413.5,396.5,409.0,4211000.0],["2020-12-23",402.0,402.6,378.58,383.88,9554400.0],["2020-12-24",383.88,384.88,375.0,375.17,3850700.0],["2020-12-28",370.4,373.28,349.02,351.39,9454800.0],["2020-12-29",350.66,359.907,350.13,353.75,6080300.0],["2020-12-30",358.42,358.7,345.4,353.4,5474500.0],["2020-12-31",351.77,351.83,336.1,337.32,6559700.0],["2021-01-04",340.4,363.09,339.2,359.98,8598300.0],["2021-01-05",360.39,365.01,349.0,360.83,4983500.0],["2021-01-06",351.0,352.94,341.92,344.41,7124600.0],["2021-01-07",346.0,354.48,341.6,342.5,5601200.0],["2021-01-08",345.2,350.0,340.34,349.61,5009200.0],["2021-01-11",344.98,349.96,336.85,337.71,3360400.0],["2021-01-12",333.2,358.9,331.1,356.81,8934400.0],["2021-01-13",360.0,384.23,348.651,364.63,14056500.0],["2021-01-14",371.0,384.95,370.5,383.24,9311000.0],["2021-01-15",397.71,404.44,382.07,384.53,12799500.0],["2021-01-19",391.01,396.77,385.51,393.87,5709400.0],["2021-01-20",399.11,399.53,378.319,382.8,5713900.0],["2021-01-21",383.03,387.21,372.03,382.81,5180800.0],["2021-01-22",380.99,385.29,376.38,383.4,2791600.0],["2021-01-25",388.99,398.8,378.27,391.83,5178100.0],["2021-01-26",391.08,395.82,372.2,374.39,5151300.0],["2021-01-27",367.5,384.254,362.766,370.74,4557500.0],["2021-01-28",368.0,383.314,363.86,378.59,3374200.0],["2021-01-29",379.0,385.91,358.62,372.07,3959000.0],["2021-02-01",369.0,382.78,368.13,381.93,3443900.0],["2021-02-02",384.5,394.89,378.68,391.84,3780100.0],["2021-02-03",395.79,395.79,379.0,380.47,3433100.0],["2021-02-04",383.5,390.0,376.87,389.98,2528100.0],["2021-02-05",387.86,420.0,387.86,419.59,9759100.0],["2021-02-08",420.74,422.0,406.5,410.81,3731500.0],["2021-02-09",411.695,434.67,410.313,430.03,5115400.0],["2021-02-10",431.89,441.22,416.144,431.0,4738300.0],["2021-02-11",433.99,443.75,429.51,432.77,3502600.0],["2021-02-12",431.52,435.0,423.13,433.11,2077800.0],["2021-02-16",438.797,451.77,436.7,444.51,4249200.0],["2021-02-17",440.02,441.2,418.25,429.42,4006500.0],["2021-02-18",426.75,428.88,414.0,417.91,2645300.0],["2021-02-19",419.22,425.99,414.5,417.26,2195000.0],["2021-02-22",408.5,411.72,390.6,394.34,4340300.0],["2021-02-23",371.01,389.99,351.81,388.16,5558200.0],["2021-02-24",383.13,388.675,375.62,385.23,3442400.0],["2021-02-25",383.78,387.655,361.01,364.73,4585100.0],["2021-02-26",367.95,377.094,356.171,373.61,4702400.0],["2021-03-01",388.66,416.2,387.01,409.66,10044700.0],["2021-03-02",439.6,440.0,371.82,372.79,18156600.0],["2021-03-03",383.0,383.25,339.0,341.57,15526000.0],["2021-03-04",347.8,358.3,333.0,343.09,10328100.0],["2021-03-05",345.39,347.75,314.38,337.43,8255500.0],["2021-03-08",334.99,339.35,309.0,310.93,6899100.0],["2021-03-09",331.95,343.576,320.8,342.11,5705200.0],["2021-03-10",347.99,355.69,333.01,336.03,4730000.0],["2021-03-11",347.99,357.398,338.8,355.17,3915400.0],["2021-03-12",342.01,350.44,338.43,346.39,2960800.0],["2021-03-15",347.076,351.56,343.5,350.0,1988200.0],["2021-03-16",351.99,355.49,333.69,335.08,3333200.0],["2021-03-17",328.57,340.54,322.66,336.65,3593200.0],["2021-03-18",330.0,330.33,316.0,316.32,5434400.0],["2021-03-19",316.83,327.977,313.63,326.26,4981400.0],["2021-03-22",329.45,333.89,327.01,328.5,2947900.0],["2021-03-23",330.0,347.4,329.352,339.76,5723800.0],["2021-03-24",338.675,339.99,314.35,314.96,4924500.0],["2021-03-25",310.95,320.63,308.31,314.85,3564800.0],["2021-03-26",312.89,320.0,306.75,319.95,3219800.0],["2021-03-29",317.07,322.97,305.78,308.39,3041400.0],["2021-03-30",305.0,314.88,302.32,313.19,2837100.0],["2021-03-31",315.235,325.74,311.13,321.29,2773200.0],["2021-04-01",325.98,338.91,325.5,326.23,2853900.0],["2021-04-05",327.83,328.5,313.1,323.96,3024700.0],["2021-04-06",323.75,332.66,321.66,329.79,3767100.0],["2021-04-07",329.11,333.44,319.23,323.08,4197700.0],["2021-04-08",326.85,333.99,326.0,331.28,2821500.0],["2021-04-09",329.103,329.82,319.42,322.65,3216500.0],["2021-04-12",318.1,322.38,315.19,321.51,2964500.0],["2021-04-13",327.358,343.708,325.5,342.75,5298200.0],["2021-04-14",344.72,345.02,328.63,329.2,2844900.0],["2021-04-15",334.145,338.42,327.46,332.38,3360700.0],["2021-04-16",330.27,333.75,326.87,329.95,2476500.0],["2021-04-19",327.52,337.795,320.5,324.33,3131900.0],["2021-04-20",326.73,327.55,316.36,321.78,2282500.0],["2021-04-21",317.01,323.11,313.5,322.76,1917500.0],["2021-04-22",322.665,338.05,322.665,328.32,3328300.0],["2021-04-23",331.49,338.55,328.24,336.88,2454300.0],["2021-04-26",337.51,338.0,329.21,336.42,2286700.0],["2021-04-27",336.39,341.68,330.89,333.49,2208300.0],["2021-04-28",330.24,334.701,326.045,331.25,1437600.0],["2021-04-29",331.16,332.5,318.89,321.1,3121100.0],["2021-04-30",318.03,326.279,317.24,319.57,2152500.0],["2021-05-03",320.24,321.125,311.53,313.92,2253000.0],["2021-05-04",310.96,311.5,298.77,304.85,3727600.0],["2021-05-05",306.53,310.98,294.5,297.59,2582600.0],["2021-05-06",295.2,295.2,285.61,293.05,3369100.0],["2021-05-07",295.437,304.697,292.71,295.24,2446200.0],["2021-05-10",293.01,293.94,286.04,288.49,2507800.0],["2021-05-11",273.91,302.0,273.2,300.25,4084400.0],["2021-05-12",291.05,296.53,282.405,289.7,3419800.0],["2021-05-13",293.98,296.61,275.8,290.16,4608500.0],["2021-05-14",292.15,309.18,292.15,307.89,4357300.0],["2021-05-17",304.83,311.91,301.93,308.93,2905600.0],["2021-05-18",309.41,322.25,304.97,312.86,3311900.0],["2021-05-19",301.58,311.51,299.0,310.46,1728400.0],["2021-05-20",314.25,325.95,313.03,324.71,3029400.0],["2021-05-21",328.21,329.45,316.061,316.4,2057300.0],["2021-05-24",318.52,324.03,316.5,321.56,1855000.0],["2021-05-25",322.71,325.51,316.08,321.28,2160100.0],["2021-05-26",324.3,329.46,323.24,326.05,2374300.0],["2021-05-27",324.11,331.0,317.55,326.43,3622100.0],["2021-05-28",330.51,336.33,329.63,331.53,2745700.0],["2021-06-01",333.33,336.14,321.7,327.72,6607100.0],["2021-06-02",331.884,333.79,322.21,327.11,6252100.0],["2021-06-03",320.114,325.83,318.25,319.01,3107300.0],["2021-06-04",321.591,338.99,319.77,336.0,5604900.0],["2021-06-07",332.67,344.93,331.123,342.66,4538700.0],["2021-06-08",343.0,350.15,339.22,341.26,2842700.0],["2021-06-09",330.63,340.34,330.23,333.63,2721200.0],["2021-06-10",332.05,346.88,331.0,346.5,2809200.0],["2021-06-11",347.64,367.96,345.1,366.4,6783400.0],["2021-06-14",361.87,369.577,359.399,365.91,3444300.0],["2021-06-15",364.5,364.5,357.048,359.0,2587900.0],["2021-06-16",357.815,366.83,355.41,361.83,2669200.0],["2021-06-17",358.205,374.52,358.205,372.95,3416600.0],["2021-06-18",374.01,379.89,370.93,374.24,4569100.0],["2021-06-21",368.78,372.624,363.29,369.25,1896900.0],["2021-06-22",368.51,377.0,368.5,374.65,1999000.0],["2021-06-23",375.0,382.71,373.99,376.92,2358900.0],["2021-06-24",378.45,382.5,372.32,373.4,2438900.0],["2021-06-25",374.07,374.08,364.08,372.47,3647200.0],["2021-06-28",375.94,393.33,374.5,388.86,3459900.0],["2021-06-29",388.85,395.44,382.77,394.73,2582700.0],["2021-06-30",395.0,395.432,385.54,387.03,2249400.0],["2021-07-01",386.12,390.11,382.0,386.48,1468000.0],["2021-07-02",390.48,398.72,386.55,388.89,2065000.0],["2021-07-06",392.58,403.47,391.56,401.12,3436200.0],["2021-07-07",403.86,406.48,393.3,393.91,2026600.0],["2021-07-08",386.0,390.5,377.5,386.01,2748900.0],["2021-07-09",381.02,387.53,377.792,385.08,1918200.0],["2021-07-12",385.41,390.88,378.27,379.12,1902500.0],["2021-07-13",379.04,384.5,375.41,378.39,1757400.0],["2021-07-14",380.8,381.31,360.45,360.61,2599600.0],["2021-07-15",363.93,368.576,355.35,356.81,2399700.0],["2021-07-16",359.87,365.5,354.34,361.97,1887100.0],["2021-07-19",356.33,357.5,343.82,354.2,7787600.0],["2021-07-20",357.825,359.24,347.08,355.81,4061100.0],["2021-07-21",355.34,355.8,348.333,352.97,2953400.0],["2021-07-22",357.03,367.1,356.21,361.39,3096000.0],["2021-07-23",361.6,362.5,351.0,359.23,2874300.0],["2021-07-26",366.48,375.83,362.5,373.14,3842000.0],["2021-07-27",374.76,377.699,357.87,367.54,3080000.0],["2021-07-28",368.481,374.145,364.23,369.49,1870700.0],["2021-07-29",376.07,396.895,375.0,386.02,6662100.0],["2021-07-30",380.51,392.0,377.53,378.1,2872500.0],["2021-08-02",378.0,382.42,364.0,378.96,3163600.0],["2021-08-03",378.13,385.62,371.589,374.88,2190900.0],["2021-08-04",376.88,403.0,376.5,400.58,5563800.0],["2021-08-05",395.733,404.348,391.82,398.68,3427600.0],["2021-08-06",392.3,395.0,380.7,383.47,3092000.0],["2021-08-09",384.93,385.5,378.2,383.34,2306600.0],["2021-08-10",385.7,392.78,371.58,372.55,2806500.0],["2021-08-11",374.92,375.98,352.745,358.56,3510800.0],["2021-08-12",358.34,364.15,355.02,362.86,2063300.0],["2021-08-13",362.22,363.39,353.59,355.24,1745600.0],["2021-08-16",354.6,355.0,342.57,348.41,2405500.0],["2021-08-17",345.5,349.46,341.296,345.54,1991500.0],["2021-08-18",345.5,346.97,339.05,340.93,2092700.0],["2021-08-19",336.24,337.99,331.45,332.38,2476000.0],["2021-08-20",333.45,344.36,333.45,336.86,2356200.0],["2021-08-23",338.225,342.49,336.79,341.3,2147300.0],["2021-08-24",344.416,346.33,337.76,340.25,1778100.0],["2021-08-25",341.64,344.05,336.791,337.74,2039200.0],["2021-08-26",350.75,357.93,340.25,340.63,4849000.0],["2021-08-27",343.88,344.78,337.65,340.81,3096200.0],["2021-08-30",341.7,348.3,339.65,347.5,10094400.0],["2021-08-31",294.0,295.87,288.3,289.5,34582900.0],["2021-09-01",292.85,299.4,290.05,290.86,14996000.0],["2021-09-02",292.8,296.69,290.41,295.09,6645200.0],["2021-09-03",295.325,301.805,292.03,298.29,6127900.0],["2021-09-07",298.295,300.98,294.8,299.96,4251900.0],["2021-09-08",299.55,299.96,290.53,293.6,3934400.0],["2021-09-09",292.16,297.57,291.13,295.86,3350100.0],["2021-09-10",296.91,306.263,296.81,301.5,6094900.0],["2021-09-13",300.16,300.275,289.82,290.24,4916100.0],["2021-09-14",290.338,291.88,280.92,281.44,6036800.0],["2021-09-15",282.33,283.07,277.02,279.12,4647400.0],["2021-09-16",277.68,279.29,273.5,278.22,4676300.0],["2021-09-17",279.79,287.78,278.37,287.68,5423400.0],["2021-09-20",278.65,285.0,276.91,280.67,3905300.0],["2021-09-21",281.027,281.17,275.065,278.24,4168300.0],["2021-09-22",276.2,279.39,275.25,277.95,2973700.0],["2021-09-23",279.91,280.359,275.45,276.19,2867900.0],["2021-09-24",274.64,275.9,267.191,272.36,4051700.0],["2021-09-27",269.49,275.24,266.11,272.88,3084100.0],["2021-09-28",269.49,270.615,259.8,261.89,5212900.0],["2021-09-29",262.32,266.86,256.88,257.41,4316300.0],["2021-09-30",257.387,264.879,255.25,261.5,4733100.0],["2021-10-01",268.771,274.57,262.7,267.51,8664800.0],["2021-10-04",264.24,264.573,253.41,259.58,5004600.0],["2021-10-05",259.84,262.74,256.85,257.12,3712100.0],["2021-10-06",251.3,257.88,250.11,253.65,3905500.0],["2021-10-07",254.43,258.48,253.81,256.27,2672200.0],["2021-10-08",257.23,260.54,253.633,255.05,2265300.0],["2021-10-11",252.18,258.41,252.0,253.97,1722500.0],["2021-10-12",255.27,257.34,253.1,255.49,3061100.0],["2021-10-13",257.74,268.28,257.304,266.24,3764800.0],["2021-10-14",270.5,274.0,266.84,267.01,3063900.0],["2021-10-15",267.0,267.98,264.253,266.32,2796400.0],["2021-10-18",265.67,274.83,265.5,274.23,2649200.0],["2021-10-19",274.53,279.81,273.83,276.4,2379400.0],["2021-10-20",277.35,280.2,272.675,275.71,1740700.0],["2021-10-21",273.64,278.14,272.6,274.78,1496600.0],["2021-10-22",283.51,286.66,276.12,277.58,3320500.0],["2021-10-25",276.04,282.98,275.72,279.79,2925600.0],["2021-10-26",283.33,286.94,277.77,278.7,2422000.0],["2021-10-27",278.94,282.48,272.25,272.81,3104800.0],["2021-10-28",271.16,278.26,269.21,276.58,1594800.0],["2021-10-29",272.02,276.614,271.598,274.65,1493800.0],["2021-11-01",273.2,279.47,271.344,278.94,2773200.0],["2021-11-02",281.096,286.45,276.27,280.29,2092700.0],["2021-11-03",280.22,286.05,274.025,285.66,2435800.0],["2021-11-04",286.218,291.31,280.73,282.2,1986800.0],["2021-11-05",267.1,275.64,259.77,264.7,5421000.0],["2021-11-08",262.65,263.18,257.94,259.9,3944100.0],["2021-11-09",260.99,265.66,257.57,258.4,3022500.0],["2021-11-10",257.01,259.47,249.0,251.26,4903900.0],["2021-11-11",251.27,253.19,245.16,247.6,3286200.0],["2021-11-12",248.38,255.14,245.53,254.97,3173600.0],["2021-11-15",255.0,265.33,255.0,263.71,3994900.0],["2021-11-16",263.0,268.88,261.21,264.49,1972000.0],["2021-11-17",264.0,266.19,261.52,263.71,2417300.0],["2021-11-18",260.88,263.5,254.58,255.75,2353700.0],["2021-11-19",262.24,265.23,249.33,251.3,3877500.0],["2021-11-22",249.26,251.7,238.2,242.28,8012800.0],["2021-11-23",218.05,218.61,195.8,206.64,25297500.0],["2021-11-24",203.897,211.5,202.02,208.3,9218600.0],["2021-11-26",235.7,235.97,219.21,220.21,10808600.0],["2021-11-29",216.43,219.36,208.46,218.98,7035400.0],["2021-11-30",220.66,221.405,207.4,211.41,5916200.0],["2021-12-01",211.42,211.5,196.266,197.71,7560800.0],["2021-12-02",195.44,198.49,188.37,191.75,6610800.0],["2021-12-03",187.73,187.83,177.12,183.92,8934200.0],["2021-12-06",180.635,186.13,175.27,185.84,4157900.0],["2021-12-07",187.85,190.865,185.58,189.06,3988300.0],["2021-12-08",188.29,195.98,184.3,194.86,3320800.0],["2021-12-09",195.165,198.51,185.65,188.27,3797200.0],["2021-12-10",188.27,191.36,183.91,185.25,2174600.0],["2021-12-13",181.86,188.97,181.0,184.57,2767800.0],["2021-12-14",180.57,183.42,178.8,181.94,3511200.0],["2021-12-15",181.13,185.465,174.66,183.73,4792300.0],["2021-12-16",183.79,185.72,177.0,182.4,4224400.0],["2021-12-17",184.12,201.69,183.355,199.74,10512600.0],["2021-12-20",205.0,205.22,197.02,197.97,7774100.0],["2021-12-21",199.04,200.53,191.67,199.42,4246800.0],["2021-12-22",197.05,200.25,190.42,193.13,2865900.0],["2021-12-23",191.0,193.41,186.65,191.65,3106600.0],["2021-12-27",189.54,190.44,185.66,187.44,3068500.0],["2021-12-28",186.6,190.63,183.09,183.77,3129100.0],["2021-12-29",184.0,185.214,179.785,181.81,2565700.0],["2021-12-30",182.32,192.91,180.84,190.52,4141900.0],["2021-12-31",189.2,191.611,183.62,183.91,2817400.0],["2022-01-03",184.44,184.91,177.24,184.26,3171900.0],["2022-01-04",183.32,183.555,172.1,179.85,5269800.0],["2022-01-05",175.975,183.67,174.29,174.88,3772300.0],["2022-01-06",173.09,181.88,171.23,176.33,4002500.0],["2022-01-07",176.05,180.67,170.72,171.6,3089400.0],["2022-01-10",169.32,173.23,164.9,172.56,3502300.0],["2022-01-11",172.15,178.88,169.45,175.97,2411000.0],["2022-01-12",177.0,179.9,169.7,170.65,2704300.0],["2022-01-13",170.1,170.39,162.0,162.1,4612500.0],["2022-01-14",161.42,164.89,156.88,159.72,4700700.0],["2022-01-18",156.324,162.98,156.0,157.7,4360900.0],["2022-01-19",158.65,162.99,156.94,157.23,3305200.0],["2022-01-20",159.55,163.48,155.65,155.81,3710700.0],["2022-01-21",153.98,156.91,147.11,147.66,5722600.0],["2022-01-24",141.68,153.24,138.91,152.95,8231800.0],["2022-01-25",150.0,152.14,142.12,145.89,5122200.0],["2022-01-26",150.028,152.0,138.89,140.33,4888300.0],["2022-01-27",143.6,143.81,136.17,136.81,3572600.0],["2022-01-28",137.58,143.89,134.7,143.81,3682700.0],["2022-01-31",146.67,154.34,145.9,154.28,4960900.0],["2022-02-01",155.23,155.95,150.07,155.68,3316000.0],["2022-02-02",155.79,156.05,146.58,148.11,3063400.0],["2022-02-03",144.072,146.45,137.35,137.94,3356000.0],["2022-02-04",139.3,145.21,136.92,144.1,3457900.0],["2022-02-07",144.59,147.48,139.78,141.44,2531100.0],["2022-02-08",139.36,143.19,137.28,142.69,2565100.0],["2022-02-09",146.49,149.81,143.9,149.6,3067100.0],["2022-02-10",145.78,152.69,144.29,145.72,3348800.0],["2022-02-11",146.965,150.48,140.16,141.24,2690400.0],["2022-02-14",142.42,147.74,141.11,142.09,2538900.0],["2022-02-15",144.44,147.145,141.1,146.9,3043800.0],["2022-02-16",144.49,144.69,136.395,138.51,3928900.0],["2022-02-17",137.63,137.735,128.93,129.38,4944700.0],["2022-02-18",130.13,131.94,124.71,126.96,5435000.0],["2022-02-22",125.055,130.73,124.98,126.61,4446000.0],["2022-02-23",127.99,128.15,120.1,120.1,4634700.0],["2022-02-24",114.74,128.74,114.26,126.97,6998500.0],["2022-02-25",129.05,129.06,120.02,125.32,5242600.0],["2022-02-28",126.79,135.09,125.1,132.6,12033100.0],["2022-03-01",128.57,136.0,122.13,122.78,11541600.0],["2022-03-02",122.25,122.89,114.52,121.61,7224300.0],["2022-03-03",122.0,122.06,111.95,113.11,6211500.0],["2022-03-04",114.1,116.19,108.43,108.94,6219300.0],["2022-03-07",111.13,115.24,107.72,107.88,6240200.0],["2022-03-08",106.67,114.29,105.0,108.49,5581800.0],["2022-03-09",111.84,111.84,108.06,109.08,6427500.0],["2022-03-10",105.835,106.9,101.055,103.33,5030800.0],["2022-03-11",103.48,103.49,97.9,98.12,6454600.0],["2022-03-14",97.5,102.16,94.51,94.64,6715700.0],["2022-03-15",96.09,100.595,95.26,98.97,7001700.0],["2022-03-16",100.55,106.88,100.17,106.84,8003000.0],["2022-03-17",106.46,111.33,105.0,111.29,4967500.0],["2022-03-18",109.49,117.84,109.21,116.28,8521800.0],["2022-03-21",115.01,119.89,113.35,116.87,5941500.0],["2022-03-22",116.01,122.24,115.4,119.8,5003100.0],["2022-03-23",117.215,120.27,115.95,116.81,3443300.0],["2022-03-24",117.35,117.78,113.97,117.75,3332000.0],["2022-03-25",117.13,117.58,112.45,113.93,4209400.0],["2022-03-28",114.87,118.31,113.63,117.45,3289300.0],["2022-03-29",119.977,126.53,119.977,126.26,4757100.0],["2022-03-30",124.26,127.37,121.23,122.39,3987800.0],["2022-03-31",122.75,122.81,117.16,117.23,2903100.0],["2022-04-01",117.56,120.496,116.11,118.02,2793300.0],["2022-04-04",119.39,124.99,118.33,124.28,3077400.0],["2022-04-05",123.92,126.44,120.43,122.02,4906500.0],["2022-04-06",118.03,118.56,113.34,116.09,5161500.0],["2022-04-07",115.14,118.12,111.33,114.32,3498000.0],["2022-04-08",112.37,113.27,109.388,110.9,3953300.0],["2022-04-11",107.91,111.11,106.412,109.05,3902800.0],["2022-04-12",111.69,114.7,106.24,106.58,3249600.0],["2022-04-13",106.3,115.825,105.16,114.89,4677800.0],["2022-04-14",114.66,114.66,110.14,110.31,4499600.0],["2022-04-18",109.73,109.93,103.62,105.74,4152500.0],["2022-04-19",105.44,112.33,104.075,111.18,3289400.0],["2022-04-20",109.53,109.91,103.4,103.7,4512100.0],["2022-04-21",105.2,108.49,100.55,100.95,4395300.0],["2022-04-22",101.155,104.99,99.3,100.17,3784400.0],["2022-04-25",99.51,103.09,98.9,102.44,2724200.0],["2022-04-26",100.75,101.68,96.0,98.36,3786000.0],["2022-04-27",97.69,102.04,97.297,97.62,3522700.0],["2022-04-28",98.1,103.92,95.72,102.56,3585200.0],["2022-04-29",102.67,107.84,99.395,99.57,3609000.0],["2022-05-02",99.15,105.08,98.17,104.79,3164700.0],["2022-05-03",104.11,106.99,102.13,103.53,2103200.0],["2022-05-04",103.96,109.34,99.3,108.98,3751000.0],["2022-05-05",107.13,107.36,99.32,100.84,3661600.0],["2022-05-06",100.49,102.03,94.01,96.38,4635500.0],["2022-05-09",94.05,96.83,91.65,92.34,5766300.0],["2022-05-10",95.6,98.07,87.34,90.68,6315100.0],["2022-05-11",88.93,94.16,84.17,84.8,6182600.0],["2022-05-12",81.13,87.79,79.03,84.97,7178800.0],["2022-05-13",88.72,95.628,88.254,94.84,5687600.0],["2022-05-16",93.43,95.83,88.66,88.92,4501300.0],["2022-05-17",91.36,95.1,86.409,90.94,4208800.0],["2022-05-18",88.68,91.11,84.04,84.69,3854200.0],["2022-05-19",85.74,93.49,84.685,90.94,4746900.0],["2022-05-20",92.62,94.85,85.55,89.74,4741400.0],["2022-05-23",89.87,90.25,85.57,89.33,11240300.0],["2022-05-24",94.56,97.09,87.33,94.34,27414900.0],["2022-05-25",94.14,104.266,94.0,102.34,13892000.0],["2022-05-26",101.895,108.17,101.77,107.0,10633600.0],["2022-05-27",108.0,111.24,105.55,110.42,7097100.0],["2022-05-31",112.64,112.87,105.58,107.45,5930200.0],["2022-06-01",107.96,110.89,104.92,107.65,4700800.0],["2022-06-02",107.43,114.08,107.03,112.24,4985900.0],["2022-06-03",109.66,111.8,107.3,109.42,3882100.0],["2022-06-06",112.33,112.91,108.51,111.01,2867500.0],["2022-06-07",110.5,115.32,109.05,115.04,3951900.0],["2022-06-08",115.4,116.9,113.16,115.46,3583900.0],["2022-06-09",112.17,116.17,110.34,110.4,4302600.0],["2022-06-10",106.934,110.99,106.12,109.07,5768900.0],["2022-06-13",102.82,106.38,102.12,103.32,7183900.0],["2022-06-14",103.9,109.85,103.78,106.86,6815000.0],["2022-06-15",107.5,114.73,106.13,112.93,5954500.0],["2022-06-16",108.1,109.65,104.15,106.09,4714600.0],["2022-06-17",107.095,111.92,106.393,110.0,6143400.0],["2022-06-21",112.15,117.37,110.86,113.82,6176200.0],["2022-06-22",112.03,119.53,111.77,115.17,5481800.0],["2022-06-23",116.24,118.4,110.67,117.67,5464400.0],["2022-06-24",118.81,122.99,118.12,122.64,12212800.0],["2022-06-27",122.48,123.73,117.68,119.82,3457200.0],["2022-06-28",119.82,122.085,112.86,113.13,3692500.0],["2022-06-29",112.93,113.72,110.04,111.87,2711800.0],["2022-06-30",110.0,111.0,104.78,107.97,4249600.0],["2022-07-01",108.77,111.979,106.83,110.97,2800300.0],["2022-07-05",110.56,120.75,108.41,120.42,5310000.0],["2022-07-06",120.68,123.96,116.57,117.06,4198100.0],["2022-07-07",116.5,121.26,116.33,120.74,3036600.0],["2022-07-08",118.62,124.05,117.66,119.8,3261700.0],["2022-07-11",117.16,117.54,107.73,108.38,5461800.0],["2022-07-12",109.79,113.6,106.91,107.99,4205100.0],["2022-07-13",103.635,105.4,99.8,101.01,7903000.0],["2022-07-14",101.35,101.44,96.84,97.35,5552600.0],["2022-07-15",97.86,99.97,96.11,99.85,4714400.0],["2022-07-18",101.98,102.18,98.49,98.92,6516500.0],["2022-07-19",100.4,102.219,97.65,102.08,2829500.0],["2022-07-20",103.49,109.87,103.375,107.09,4298100.0],["2022-07-21",107.5,111.27,107.3,110.85,2982100.0],["2022-07-22",111.0,112.95,105.69,106.55,2656800.0],["2022-07-25",106.39,106.96,103.91,106.1,2039800.0],["2022-07-26",105.03,105.13,100.01,100.33,2878200.0],["2022-07-27",102.16,106.46,100.55,105.91,3182800.0],["2022-07-28",104.46,106.902,100.81,106.22,2380000.0],["2022-07-29",105.485,105.485,101.01,103.86,3975900.0],["2022-08-01",103.38,107.92,101.85,105.39,2386200.0],["2022-08-02",103.04,109.98,102.9,108.16,2519900.0],["2022-08-03",109.31,114.0,109.22,112.97,2653500.0],["2022-08-04",114.07,115.0,110.14,112.86,2149800.0],["2022-08-05",110.0,114.32,108.74,113.85,2639900.0],["2022-08-08",114.77,119.82,113.82,114.74,2832500.0],["2022-08-09",111.78,112.804,104.91,105.29,5822800.0],["2022-08-10",111.35,112.42,108.8,112.01,3756600.0],["2022-08-11",114.0,114.99,107.24,108.06,4067800.0],["2022-08-12",109.41,110.09,107.28,109.52,2488900.0],["2022-08-15",109.41,113.79,108.35,113.23,2737400.0],["2022-08-16",107.815,109.93,103.32,109.19,7520100.0],["2022-08-17",106.22,107.35,102.02,102.38,4257200.0],["2022-08-18",101.76,104.57,100.64,103.18,3091700.0],["2022-08-19",100.9,102.15,98.8,99.5,3747900.0],["2022-08-22",98.2,100.14,96.48,97.44,8274100.0],["2022-08-23",84.56,87.59,81.13,81.32,31475400.0],["2022-08-24",81.64,85.07,80.5,83.61,11133300.0],["2022-08-25",83.6,85.76,82.43,85.72,5409700.0],["2022-08-26",84.15,85.02,80.28,81.41,5927400.0],["2022-08-29",80.37,82.95,80.12,81.0,5211000.0],["2022-08-30",82.0,82.75,79.82,81.42,4142500.0],["2022-08-31",82.968,83.47,79.34,80.4,4838000.0],["2022-09-01",79.29,81.24,77.79,81.14,6795400.0],["2022-09-02",82.01,83.31,80.05,80.79,4570900.0],["2022-09-06",80.56,81.08,79.57,80.02,3576100.0],["2022-09-07",79.96,81.36,79.34,81.02,4329600.0],["2022-09-08",80.24,81.47,79.4,80.23,3674700.0],["2022-09-09",81.59,83.7,81.54,82.62,3964000.0],["2022-09-12",82.43,84.78,82.43,84.08,3928900.0],["2022-09-13",80.0,80.15,78.62,78.86,4654500.0],["2022-09-14",78.86,80.41,77.93,79.59,4196500.0],["2022-09-15",78.64,81.97,78.26,80.21,4247500.0],["2022-09-16",78.14,79.23,77.33,78.68,6150700.0],["2022-09-19",78.06,79.0,76.75,78.32,4515000.0],["2022-09-20",77.45,78.84,76.76,77.09,3157800.0],["2022-09-21",77.83,78.83,75.32,75.94,3274100.0],["2022-09-22",75.0,75.77,74.33,74.54,4116200.0],["2022-09-23",74.16,74.95,73.321,74.45,3944700.0],["2022-09-26",74.82,76.87,73.24,73.33,3068800.0],["2022-09-27",74.9,75.99,72.96,74.26,3576500.0],["2022-09-28",74.31,76.225,74.05,75.89,2856700.0],["2022-09-29",74.27,75.22,73.6,74.47,2930400.0],["2022-09-30",74.6,76.25,73.48,73.59,3539700.0],["2022-10-03",73.91,74.87,71.69,73.94,4182000.0],["2022-10-04",75.83,78.45,75.734,77.54,4703000.0],["2022-10-05",75.58,77.87,74.96,77.52,2604500.0],["2022-10-06",77.73,79.0,76.96,78.35,2185800.0],["2022-10-07",75.64,78.33,75.36,76.59,4464200.0],["2022-10-10",75.99,76.196,72.29,73.72,4777500.0],["2022-10-11",71.46,74.55,70.435,73.71,5389700.0],["2022-10-12",74.29,76.55,73.4,75.22,3941000.0],["2022-10-13",71.65,75.42,71.65,74.73,5754500.0],["2022-10-14",75.75,76.9,72.14,72.29,2830800.0],["2022-10-17",75.064,77.43,74.51,76.69,3431600.0],["2022-10-18",79.52,80.78,77.33,78.23,3539400.0],["2022-10-19",77.52,78.04,75.59,76.33,1955800.0],["2022-10-20",76.67,81.5,76.58,79.96,4156900.0],["2022-10-21",79.64,81.1,77.6,80.98,3312100.0],["2022-10-24",80.4,80.66,78.18,80.61,2731600.0],["2022-10-25",81.54,84.13,81.46,84.09,2992300.0],["2022-10-26",82.35,85.46,82.19,83.37,2599700.0],["2022-10-27",83.68,85.03,82.47,82.61,2579400.0],["2022-10-28",81.735,84.245,81.32,84.21,2370800.0],["2022-10-31",83.69,84.575,82.34,83.44,1908600.0],["2022-11-01",85.5,86.31,82.79,82.89,1834900.0],["2022-11-02",83.28,84.36,78.59,78.6,3381000.0],["2022-11-03",77.8,81.23,77.23,78.39,3156400.0],["2022-11-04",79.44,79.74,75.835,77.46,3969300.0],["2022-11-07",78.07,80.32,77.26,79.61,3317800.0],["2022-11-08",80.22,81.935,78.01,78.31,3987100.0],["2022-11-09",77.53,77.53,70.92,71.84,6019800.0],["2022-11-10",76.87,82.35,76.75,82.23,4908600.0],["2022-11-11",81.46,89.67,80.05,88.32,5906400.0],["2022-11-14",86.72,87.99,84.21,84.35,2883600.0],["2022-11-15",88.25,89.37,85.72,87.44,2776500.0],["2022-11-16",85.06,85.23,83.13,83.5,2709400.0],["2022-11-17",81.2,83.21,80.34,82.59,2284100.0],["2022-11-18",83.34,83.605,80.14,81.64,3125300.0],["2022-11-21",81.21,82.518,79.77,80.26,7234000.0],["2022-11-22",75.18,77.44,71.9,77.15,15729400.0],["2022-11-23",76.14,77.28,74.85,76.14,4938100.0],["2022-11-25",75.31,76.99,74.83,75.4,2658000.0],["2022-11-28",74.72,76.5,71.3,71.59,6245400.0],["2022-11-29",71.66,72.62,70.29,70.57,4879300.0],["2022-11-30",70.76,75.44,69.54,75.43,6213800.0],["2022-12-01",75.89,81.69,75.858,77.43,4777700.0],["2022-12-02",74.58,76.36,73.85,74.31,3296300.0],["2022-12-05",74.26,75.22,72.54,72.9,2942800.0],["2022-12-06",72.79,73.0,70.88,71.47,2661100.0],["2022-12-07",71.25,71.465,69.741,69.87,3422100.0],["2022-12-08",70.12,72.41,68.88,72.36,3056300.0],["2022-12-09",72.33,73.74,71.854,72.16,2185200.0],["2022-12-12",70.91,73.72,70.11,73.69,2836900.0],["2022-12-13",77.53,79.38,73.01,74.05,4017800.0],["2022-12-14",73.65,75.08,72.03,73.22,3570300.0],["2022-12-15",71.68,72.31,69.81,70.2,3700700.0],["2022-12-16",69.82,70.79,69.55,69.86,4695600.0],["2022-12-19",69.41,70.25,68.85,69.09,3182500.0],["2022-12-20",68.45,70.34,67.92,68.56,2936000.0],["2022-12-21",68.71,70.962,67.88,69.93,3254100.0],["2022-12-22",68.37,68.582,64.83,65.94,4180100.0],["2022-12-23",65.61,66.66,65.01,65.89,2209200.0],["2022-12-27",64.75,66.18,63.55,65.46,3581800.0],["2022-12-28",65.25,66.85,64.77,65.36,2311200.0],["2022-12-29",66.28,68.35,66.18,68.0,2135300.0],["2022-12-30",66.55,67.82,66.36,67.74,1874600.0],["2023-01-03",69.01,69.33,66.16,66.66,2797600.0],["2023-01-04",67.62,68.01,65.88,67.65,3209600.0],["2023-01-05",66.8,67.12,64.93,65.62,2040100.0],["2023-01-06",65.97,69.9,65.6,69.51,4079800.0],["2023-01-09",69.81,72.172,68.575,70.08,3403000.0],["2023-01-10",69.54,71.24,69.53,70.86,1851200.0],["2023-01-11",70.98,71.37,68.7,70.01,3343500.0],["2023-01-12",69.83,70.03,67.63,69.91,3177700.0],["2023-01-13",69.09,70.6,68.63,69.49,2344200.0],["2023-01-17",69.5,70.2,67.78,69.87,3776800.0],["2023-01-18",71.0,71.37,67.43,67.48,3085800.0],["2023-01-19",66.29,67.86,66.251,66.835,2180100.0],["2023-01-20",67.08,69.77,66.685,69.5,2838600.0],["2023-01-23",69.0,71.51,68.25,70.97,2835000.0],["2023-01-24",70.79,71.84,69.2,69.43,2227900.0],["2023-01-25",68.11,69.36,66.061,68.89,3202700.0],["2023-01-26",70.43,72.37,69.76,71.58,2670000.0],["2023-01-27",71.04,74.54,70.79,74.15,3556900.0],["2023-01-30",73.09,78.44,73.08,73.5,7108400.0],["2023-01-31",73.5,75.02,73.36,75.0,2832700.0],["2023-02-01",75.48,78.5,73.9,78.11,3161100.0],["2023-02-02",80.23,84.42,79.51,82.84,5428400.0],["2023-02-03",79.62,81.98,78.74,79.54,3488200.0],["2023-02-06",77.88,79.23,76.335,77.07,2862200.0],["2023-02-07",77.49,85.13,76.01,84.66,14656800.0],["2023-02-08",83.53,84.44,79.18,79.35,5372600.0],["2023-02-09",80.46,80.66,76.46,76.77,4015900.0],["2023-02-10",75.76,75.87,72.87,74.21,3305100.0],["2023-02-13",75.1,76.51,73.6,76.48,2941300.0],["2023-02-14",75.625,77.985,74.25,77.9,3308600.0],["2023-02-15",77.67,80.8,76.985,80.77,2336200.0],["2023-02-16",78.59,80.43,77.56,77.91,3205400.0],["2023-02-17",76.91,77.1,74.3,76.11,3002100.0],["2023-02-21",74.02,75.15,72.27,72.47,2884900.0],["2023-02-22",73.09,74.25,72.73,73.39,4489400.0],["2023-02-23",74.37,75.04,72.66,74.57,2948400.0],["2023-02-24",72.4,74.568,72.191,73.93,3062800.0],["2023-02-27",74.9,75.371,73.2,73.72,8477300.0],["2023-02-28",75.955,76.98,72.89,74.59,18552100.0],["2023-03-01",74.2,75.8,69.351,69.62,7258300.0],["2023-03-02",68.9,71.31,68.9,70.63,4088700.0],["2023-03-03",69.13,71.405,68.925,70.81,4358000.0],["2023-03-06",71.23,73.11,70.625,71.33,3246200.0],["2023-03-07",71.64,73.05,69.47,69.65,3100900.0],["2023-03-08",69.92,70.33,68.29,68.91,2775800.0],["2023-03-09",68.81,69.71,67.14,67.62,4020100.0],["2023-03-10",66.199,68.43,64.463,67.12,5660700.0],["2023-03-13",66.332,69.95,65.62,68.67,4290700.0],["2023-03-14",69.99,70.8,68.19,68.99,2299400.0],["2023-03-15",68.095,71.2,68.095,71.03,3477200.0],["2023-03-16",71.33,72.2,69.87,70.59,4268500.0],["2023-03-17",70.55,70.6,68.57,69.19,3763400.0],["2023-03-20",68.88,69.33,67.4,69.3,3578300.0],["2023-03-21",69.72,71.89,69.18,71.85,2456600.0],["2023-03-22",71.72,72.16,68.69,68.75,2821100.0],["2023-03-23",69.44,70.73,68.71,69.19,3849400.0],["2023-03-24",68.25,69.05,67.76,69.04,1718600.0],["2023-03-27",69.69,70.2,67.85,68.57,2168400.0],["2023-03-28",68.57,68.96,67.35,68.54,2073300.0],["2023-03-29",69.72,71.07,69.6,70.6,3027800.0],["2023-03-30",71.608,72.92,71.22,72.04,2833900.0],["2023-03-31",72.48,74.33,72.13,73.84,4311400.0],["2023-04-03",73.17,73.765,72.37,73.67,2304700.0],["2023-04-04",74.15,74.41,72.895,73.64,1812500.0],["2023-04-05",73.01,73.06,70.14,71.1,3576900.0],["2023-04-06",70.715,72.1,69.56,71.85,2074400.0],["2023-04-10",71.18,71.331,69.66,71.17,2137000.0],["2023-04-11",68.87,70.8,68.25,70.0,4037300.0],["2023-04-12",71.17,71.525,67.46,67.49,2906500.0],["2023-04-13",67.74,70.89,67.74,70.18,3255100.0],["2023-04-14",69.57,70.095,68.7,69.5,3706900.0],["2023-04-17",68.0,69.2,67.5,67.62,7925800.0],["2023-04-18",68.3,68.45,67.05,67.27,2548900.0],["2023-04-19",66.5,68.355,66.38,67.75,2903400.0],["2023-04-20",66.76,67.43,65.63,65.7,3399900.0],["2023-04-21",65.5,65.77,63.77,63.98,4619400.0],["2023-04-24",63.91,67.67,62.61,65.8,12934600.0],["2023-04-25",65.01,65.182,63.02,63.05,4299200.0],["2023-04-26",64.16,64.48,60.91,61.43,4203300.0],["2023-04-27",62.04,62.405,61.19,61.29,3853200.0],["2023-04-28",61.29,61.96,60.45,61.43,4256300.0],["2023-05-01",61.4,61.945,61.05,61.68,2687700.0],["2023-05-02",61.37,62.018,60.87,61.19,3202700.0],["2023-05-03",61.43,61.92,60.479,60.82,3585500.0],["2023-05-04",60.53,63.1,60.53,62.22,3800600.0],["2023-05-05",63.13,64.08,62.85,63.4,3191500.0],["2023-05-08",63.45,63.95,62.5,62.93,2791200.0],["2023-05-09",62.26,64.55,62.21,63.56,4133900.0],["2023-05-10",64.14,65.67,64.05,64.43,3533400.0],["2023-05-11",64.73,65.05,63.72,64.45,2344200.0],["2023-05-12",64.41,64.41,63.29,63.69,2652900.0],["2023-05-15",63.4,66.05,63.3,66.03,3559800.0],["2023-05-16",65.86,66.59,65.52,65.99,2829500.0],["2023-05-17",66.09,67.95,64.91,67.85,4060200.0],["2023-05-18",67.83,69.67,67.63,69.53,3934600.0],["2023-05-19",69.17,70.119,68.77,69.37,3835900.0],["2023-05-22",69.35,71.99,68.85,71.41,9631800.0],["2023-05-23",69.0,69.1,65.18,65.65,16952700.0],["2023-05-24",64.9,66.45,62.35,62.63,7582600.0],["2023-05-25",62.45,65.55,61.56,65.12,6533200.0],["2023-05-26",65.43,68.48,65.15,66.27,5949600.0],["2023-05-30",67.0,67.259,63.93,65.68,4622300.0],["2023-05-31",65.36,67.35,65.06,67.13,5525800.0],["2023-06-01",66.17,68.73,66.07,67.83,3369000.0],["2023-06-02",68.76,69.09,67.03,67.09,3737900.0],["2023-06-05",66.75,69.68,65.005,69.02,8417400.0],["2023-06-06",68.44,69.7,68.04,69.5,3752500.0],["2023-06-07",69.98,70.83,66.065,66.5,5368900.0],["2023-06-08",66.5,67.17,65.921,66.74,2889300.0],["2023-06-09",68.05,68.84,66.6,67.14,4058900.0],["2023-06-12",67.14,70.35,66.66,69.18,5276200.0],["2023-06-13",69.43,69.89,68.42,68.82,4048000.0],["2023-06-14",68.43,69.08,66.94,68.4,3658800.0],["2023-06-15",67.74,70.35,67.66,69.94,3164200.0],["2023-06-16",70.12,70.47,69.01,70.06,4804900.0],["2023-06-20",69.21,71.49,69.06,70.56,4056000.0],["2023-06-21",70.51,71.0,66.85,66.93,4120000.0],["2023-06-22",66.59,67.48,65.61,67.45,2319700.0],["2023-06-23",66.48,67.485,65.76,66.62,5301300.0],["2023-06-26",66.54,67.86,66.41,66.62,2457100.0],["2023-06-27",67.03,68.34,66.62,68.05,2866700.0],["2023-06-28",67.97,69.06,67.545,68.69,2466800.0],["2023-06-29",68.55,68.55,67.15,67.6,2572000.0],["2023-06-30",68.53,68.555,67.63,67.88,2057100.0],["2023-07-03",67.73,69.32,67.73,68.29,1623100.0],["2023-07-05",67.82,68.347,67.18,67.65,2228300.0],["2023-07-06",66.37,66.593,64.33,64.69,3178300.0],["2023-07-07",64.74,66.22,64.55,65.67,2190200.0],["2023-07-10",64.7,67.66,64.6,67.62,3439400.0],["2023-07-11",67.74,69.885,67.66,69.74,3459000.0],["2023-07-12",70.25,70.95,68.94,69.8,3062600.0],["2023-07-13",70.29,71.446,69.2,71.24,3309000.0],["2023-07-14",71.5,71.99,70.19,70.59,3856400.0],["2023-07-17",70.44,73.46,70.05,72.84,4514600.0],["2023-07-18",73.03,73.88,71.309,72.28,4006200.0],["2023-07-19",72.9,75.1,72.66,73.92,4190700.0],["2023-07-20",72.67,73.345,69.79,69.8,3118100.0],["2023-07-21",70.43,71.49,70.04,71.03,5676900.0],["2023-07-24",71.0,71.6,69.27,69.51,2884400.0],["2023-07-25",69.95,70.605,69.28,69.33,2341000.0],["2023-07-26",69.0,71.37,68.535,71.1,2885300.0],["2023-07-27",72.18,74.55,71.99,72.39,3944100.0],["2023-07-28",73.35,74.55,72.85,73.08,2742200.0],["2023-07-31",73.28,74.189,72.865,73.35,3002000.0],["2023-08-01",72.93,73.04,71.87,72.91,2064400.0],["2023-08-02",71.52,71.52,69.68,69.89,3067000.0],["2023-08-03",69.1,70.62,69.05,69.89,1945000.0],["2023-08-04",70.3,70.95,69.04,69.06,3078100.0],["2023-08-07",69.09,69.19,67.63,68.66,2459000.0],["2023-08-08",67.47,67.92,65.71,67.55,3562000.0],["2023-08-09",67.51,67.61,66.15,66.55,2142900.0],["2023-08-10",67.81,68.789,66.975,67.47,1976400.0],["2023-08-11",66.55,67.25,66.23,66.6,1508400.0],["2023-08-14",66.2,67.56,65.59,67.55,2202300.0],["2023-08-15",67.0,67.41,65.95,66.06,2567500.0],["2023-08-16",65.73,66.71,65.36,65.375,2080800.0],["2023-08-17",65.24,66.34,65.18,65.36,2315600.0],["2023-08-18",64.45,66.825,64.33,66.29,3216000.0],["2023-08-21",66.55,67.94,66.5,67.27,9917400.0],["2023-08-22",67.18,67.37,63.585,65.83,13075600.0],["2023-08-23",66.25,69.54,66.15,68.17,7339600.0],["2023-08-24",69.18,69.19,66.94,66.95,2956400.0],["2023-08-25",66.67,67.96,66.51,67.7,2454200.0],["2023-08-28",68.23,68.555,67.195,67.57,1841300.0],["2023-08-29",67.41,68.92,66.86,68.81,2446200.0],["2023-08-30",68.54,69.27,67.91,68.67,2080600.0],["2023-08-31",69.16,72.55,68.79,71.03,6456800.0],["2023-09-01",71.79,72.415,71.425,71.72,4025200.0],["2023-09-05",70.98,75.905,70.72,73.28,9151400.0],["2023-09-06",73.0,74.08,72.6,74.0,3579900.0],["2023-09-07",73.19,74.82,72.34,73.68,3948300.0],["2023-09-08",73.68,73.8,71.64,72.06,3882800.0],["2023-09-11",71.58,72.91,71.13,71.78,4245300.0],["2023-09-12",70.69,71.78,70.25,70.27,2880400.0],["2023-09-13",70.02,70.35,68.81,69.84,3349000.0],["2023-09-14",70.03,71.88,70.0,71.57,3201400.0],["2023-09-15",71.57,72.45,70.651,71.11,6239300.0],["2023-09-18",70.81,71.12,69.78,70.63,1958700.0],["2023-09-19",70.12,70.55,68.64,69.34,2399000.0],["2023-09-20",69.5,70.05,68.77,68.8,2213800.0],["2023-09-21",68.0,68.9,67.86,68.31,3413900.0],["2023-09-22",68.5,69.73,68.4,68.85,2496500.0],["2023-09-25",68.25,69.16,68.2,68.65,1853600.0],["2023-09-26",68.19,69.16,68.03,68.3,2262400.0],["2023-09-27",68.94,68.96,66.51,67.32,2617700.0],["2023-09-28",67.0,68.57,66.41,68.33,1829000.0],["2023-09-29",69.13,71.084,69.12,69.94,2824700.0],["2023-10-02",69.93,71.375,69.47,70.11,2458800.0],["2023-10-03",69.58,70.25,67.68,68.04,3258400.0],["2023-10-04",68.679,68.88,65.52,66.06,4689500.0],["2023-10-05",65.95,66.06,64.15,64.52,3951300.0],["2023-10-06",63.682,65.804,63.682,65.48,3237400.0],["2023-10-09",63.97,66.13,63.53,66.1,3389100.0],["2023-10-10",66.0,67.89,65.858,67.28,2416200.0],["2023-10-11",67.43,67.59,64.78,64.82,3142900.0],["2023-10-12",64.93,64.93,62.67,63.47,3069800.0],["2023-10-13",63.42,63.7,62.145,62.75,2809800.0],["2023-10-16",63.06,63.59,62.44,63.18,2379000.0],["2023-10-17",62.68,64.92,62.652,63.84,3031800.0],["2023-10-18",63.32,63.81,62.79,62.97,1951500.0],["2023-10-19",63.43,63.968,62.12,62.36,1651400.0],["2023-10-20",62.42,62.65,61.41,61.71,2488000.0],["2023-10-23",61.1,62.04,60.9,61.13,2046200.0],["2023-10-24",61.49,62.865,61.49,62.14,2419900.0],["2023-10-25",61.4,61.785,60.27,60.35,3097600.0],["2023-10-26",60.45,60.97,58.87,59.5,2493400.0],["2023-10-27",59.96,60.144,59.0,59.29,1818300.0],["2023-10-30",59.57,60.52,59.0,60.0,2174500.0],["2023-10-31",60.22,60.43,59.49,59.98,1734600.0],["2023-11-01",60.0,60.361,59.35,60.03,2108000.0],["2023-11-02",61.0,61.7,60.345,61.28,3031300.0],["2023-11-03",61.98,63.315,61.755,62.99,3147800.0],["2023-11-06",63.14,63.31,61.23,61.82,3058100.0],["2023-11-07",62.46,63.21,61.99,62.69,2375300.0],["2023-11-08",62.42,62.69,61.5,61.83,1993800.0],["2023-11-09",61.98,62.0,60.62,60.65,2581500.0],["2023-11-10",60.67,62.22,60.24,62.06,2672700.0],["2023-11-13",61.96,62.44,61.32,61.54,2258500.0],["2023-11-14",63.0,64.05,62.07,62.77,4447000.0],["2023-11-15",63.16,65.4,63.15,63.74,3720400.0],["2023-11-16",63.29,63.98,63.096,63.4,2441100.0],["2023-11-17",64.43,64.76,63.57,64.12,4208900.0],["2023-11-20",64.59,66.08,64.48,66.0,10633100.0],["2023-11-21",63.66,66.55,61.83,65.94,13812400.0],["2023-11-22",66.05,66.53,63.77,63.83,5094700.0],["2023-11-24",64.03,64.98,63.82,64.53,1842300.0],["2023-11-27",64.39,65.727,64.06,65.55,3830000.0],["2023-11-28",65.29,67.64,64.91,67.53,5131900.0],["2023-11-29",68.43,69.09,67.86,67.95,3554600.0],["2023-11-30",68.39,68.68,67.25,67.83,3923800.0],["2023-12-01",67.76,70.46,67.58,70.29,4485400.0],["2023-12-04",69.8,70.26,65.6,68.16,8401100.0],["2023-12-05",67.91,69.26,67.09,68.72,3753100.0],["2023-12-06",69.58,71.44,68.75,70.94,4731900.0],["2023-12-07",71.0,72.04,70.63,71.93,4312500.0],["2023-12-08",71.7,73.96,71.17,73.06,5031100.0],["2023-12-11",71.82,73.74,70.95,72.58,6531300.0],["2023-12-12",71.98,72.17,71.03,71.28,4712800.0],["2023-12-13",71.31,71.35,68.85,71.22,4510700.0],["2023-12-14",72.12,73.94,71.51,72.14,5929600.0],["2023-12-15",72.25,72.46,70.965,71.57,19859000.0],["2023-12-18",70.86,72.64,70.817,71.36,2967400.0],["2023-12-19",71.57,72.79,71.4,72.42,3014000.0],["2023-12-20",71.33,71.78,69.85,69.86,3512700.0],["2023-12-21",70.58,72.04,70.26,71.9,3798700.0],["2023-12-22",72.12,72.84,71.665,72.5,2386900.0],["2023-12-26",72.61,74.35,72.37,74.21,2939900.0],["2023-12-27",74.3,74.77,73.16,73.73,2392300.0],["2023-12-28",73.77,74.0,72.92,73.09,2330200.0],["2023-12-29",72.98,73.598,71.81,71.91,2431500.0],["2024-01-02",71.1,71.447,69.0,69.15,2869400.0],["2024-01-03",68.31,68.49,67.115,67.17,2493500.0],["2024-01-04",67.0,67.54,66.4,66.9,1962100.0],["2024-01-05",66.53,68.03,66.47,66.96,1959500.0],["2024-01-08",67.2,68.955,66.78,68.39,2341300.0],["2024-01-09",67.46,68.93,67.21,68.31,2178200.0],["2024-01-10",68.25,68.3,67.58,68.18,2078300.0],["2024-01-11",68.34,68.683,66.97,68.5,3334700.0],["2024-01-12",68.69,71.5,68.69,70.46,4037900.0],["2024-01-16",69.9,70.41,68.16,69.1,3503200.0],["2024-01-17",68.14,68.17,66.405,67.95,2357300.0],["2024-01-18",67.52,67.98,66.45,67.32,2611200.0],["2024-01-19",67.66,69.04,67.11,69.04,2098700.0],["2024-01-22",69.53,70.66,69.04,69.59,2493800.0],["2024-01-23",69.59,69.9,69.11,69.63,2373100.0],["2024-01-24",70.42,70.6,68.924,69.04,1944300.0],["2024-01-25",69.5,69.5,67.185,67.42,2670000.0],["2024-01-26",67.33,68.75,67.22,67.74,2112100.0],["2024-01-29",67.59,69.1,67.59,68.93,2655700.0],["2024-01-30",68.33,68.8,67.14,67.18,2418900.0],["2024-01-31",66.25,66.38,64.575,64.61,4178200.0],["2024-02-01",64.78,65.65,64.13,64.85,4066500.0],["2024-02-02",64.28,64.79,63.36,64.27,4006900.0],["2024-02-05",63.93,64.02,63.35,63.69,2597100.0],["2024-02-06",63.53,64.14,63.21,63.6,3031200.0],["2024-02-07",64.18,64.25,63.06,63.88,2738600.0],["2024-02-08",63.69,64.07,63.07,63.9,3304500.0],["2024-02-09",64.21,66.5,64.01,65.7,4302100.0],["2024-02-12",65.72,66.15,64.45,64.48,3077300.0],["2024-02-13",63.0,64.05,62.81,63.66,3230000.0],["2024-02-14",64.34,64.48,63.51,64.14,1811000.0],["2024-02-15",64.35,64.73,63.74,64.04,1917700.0],["2024-02-16",63.38,63.76,62.08,62.12,4128200.0],["2024-02-20",61.7,61.92,60.475,61.32,3742800.0],["2024-02-21",60.42,61.42,60.14,61.35,3342100.0],["2024-02-22",61.93,62.18,60.94,62.12,3383300.0],["2024-02-23",62.5,63.465,62.3,63.4,3518800.0],["2024-02-26",63.65,64.32,62.945,63.12,13348800.0],["2024-02-27",67.15,69.48,65.06,68.17,18558000.0],["2024-02-28",67.73,70.61,67.565,69.62,8100900.0],["2024-02-29",70.0,71.3,69.07,70.73,5830400.0],["2024-03-01",70.98,71.2,70.125,70.91,4272700.0],["2024-03-04",70.91,70.92,69.49,69.71,5257900.0],["2024-03-05",68.73,69.19,66.06,66.49,4874600.0],["2024-03-06",67.19,67.78,66.31,66.42,2925100.0],["2024-03-07",66.55,67.46,66.55,67.03,2483500.0],["2024-03-08",67.66,68.286,67.15,67.16,2983000.0],["2024-03-11",67.19,70.26,67.13,69.68,4434000.0],["2024-03-12",70.0,70.57,69.3,69.88,3160600.0],["2024-03-13",69.74,69.95,68.34,68.44,2402900.0],["2024-03-14",68.56,68.88,66.87,67.26,1902800.0],["2024-03-15",66.74,67.61,65.89,65.96,5677400.0],["2024-03-18",66.31,67.22,66.0,66.23,2132700.0],["2024-03-19",65.5,67.0,65.35,66.53,2341900.0],["2024-03-20",66.66,67.26,65.97,66.86,1594900.0],["2024-03-21",67.27,67.27,66.42,66.54,1702400.0],["2024-03-22",66.35,66.41,65.58,65.96,1522200.0],["2024-03-25",65.85,66.94,65.35,66.71,2227000.0],["2024-03-26",67.0,67.395,66.185,66.35,1642100.0],["2024-03-27",66.61,66.96,65.93,66.62,1882900.0],["2024-03-28",66.86,66.86,65.33,65.37,2605800.0],["2024-04-01",67.04,67.04,64.619,64.73,2955100.0],["2024-04-02",63.51,64.1,63.23,63.78,2927700.0],["2024-04-03",63.47,63.85,63.01,63.22,2831600.0],["2024-04-04",63.51,64.33,63.03,63.28,2614500.0],["2024-04-05",63.07,63.42,62.617,62.94,2291400.0],["2024-04-08",62.22,63.66,61.7,63.01,3309100.0],["2024-04-09",62.97,64.63,62.81,63.85,3281900.0],["2024-04-10",62.4,62.9,61.55,62.22,3166200.0],["2024-04-11",62.699,62.82,62.02,62.52,2009200.0],["2024-04-12",62.07,62.5,61.57,61.63,2718700.0],["2024-04-15",61.71,61.793,59.76,60.24,3361200.0],["2024-04-16",60.2,60.28,59.26,59.28,2241800.0],["2024-04-17",59.28,59.79,59.01,59.08,2034200.0],["2024-04-18",60.25,60.75,59.61,59.94,4223900.0],["2024-04-19",59.81,60.21,59.075,59.45,2542300.0],["2024-04-22",59.94,60.07,58.88,59.54,2905900.0],["2024-04-23",59.63,61.76,59.625,61.62,3891000.0],["2024-04-24",61.91,62.17,60.98,61.65,3215300.0],["2024-04-25",60.4,61.16,60.32,61.04,2518200.0],["2024-04-26",61.44,62.06,61.26,62.0,2801200.0],["2024-04-29",62.5,63.829,62.5,63.32,3034900.0],["2024-04-30",62.71,62.95,60.89,61.1,2544700.0],["2024-05-01",60.9,62.29,60.69,61.61,2445800.0],["2024-05-02",62.3,63.18,61.8,62.83,2731800.0],["2024-05-03",63.53,63.77,61.34,61.82,3041900.0],["2024-05-06",61.82,62.24,61.531,61.82,2825500.0],["2024-05-07",61.96,62.36,61.76,62.14,2261600.0],["2024-05-08",61.65,63.04,61.02,61.23,2697200.0],["2024-05-09",61.13,62.115,61.03,61.13,2525300.0],["2024-05-10",61.28,62.08,61.2,61.97,2242500.0],["2024-05-13",62.29,63.46,62.18,63.11,2894100.0],["2024-05-14",63.75,64.17,63.09,63.53,2788100.0],["2024-05-15",64.15,64.194,62.77,63.81,2387200.0],["2024-05-16",63.55,64.14,63.09,63.96,2612000.0],["2024-05-17",63.61,64.18,63.52,64.16,3152100.0],["2024-05-20",64.12,64.5,63.57,64.09,6125600.0],["2024-05-21",62.81,65.4,62.61,63.86,8015200.0],["2024-05-22",64.0,65.2,63.55,64.38,2986200.0],["2024-05-23",64.64,64.68,62.19,62.42,3007500.0],["2024-05-24",62.17,63.45,62.17,63.01,7322100.0],["2024-05-28",62.96,63.09,61.7,62.06,2994000.0],["2024-05-29",61.42,61.89,61.21,61.36,2351100.0],["2024-05-30",61.35,61.58,60.105,60.53,3402300.0],["2024-05-31",60.65,61.42,60.2,61.34,4489100.0],["2024-06-03",61.8,62.485,61.47,61.73,2873300.0],["2024-06-04",61.6,62.1,61.32,61.53,2063800.0],["2024-06-05",61.78,62.45,61.625,62.09,2566400.0],["2024-06-06",62.0,63.78,61.895,63.11,3201400.0],["2024-06-07",62.78,63.435,62.58,62.84,2514300.0],["2024-06-10",62.43,63.32,62.42,62.96,3630800.0],["2024-06-11",62.99,63.23,61.71,62.85,1963900.0],["2024-06-12",63.49,63.504,60.35,60.52,3725000.0],["2024-06-13",60.26,60.5,57.93,57.94,4662600.0],["2024-06-14",57.93,58.16,57.33,57.74,3014700.0],["2024-06-17",57.4,57.57,56.405,56.95,4355900.0],["2024-06-18",57.13,57.31,56.09,56.21,3217800.0],["2024-06-20",56.12,58.37,55.63,58.31,4351000.0],["2024-06-21",58.0,59.2,57.765,58.88,9499000.0],["2024-06-24",58.61,58.9,57.44,57.81,3511100.0],["2024-06-25",57.71,58.3,57.37,57.79,2446600.0],["2024-06-26",57.79,57.95,57.28,57.54,2541000.0],["2024-06-27",57.41,58.505,56.95,58.47,4181500.0],["2024-06-28",58.67,59.68,58.55,59.19,3749400.0],["2024-07-01",59.1,59.406,58.831,59.21,1937900.0],["2024-07-02",59.37,59.86,58.29,58.34,1922400.0],["2024-07-03",58.27,58.78,58.17,58.63,1415900.0],["2024-07-05",58.69,58.91,58.22,58.26,1958100.0],["2024-07-08",58.185,58.32,57.23,57.4,2882500.0],["2024-07-09",57.15,57.68,56.74,56.88,3946200.0],["2024-07-10",56.7,57.05,55.78,56.0,4015100.0],["2024-07-11",56.06,57.39,56.06,56.6,3515300.0],["2024-07-12",56.61,57.73,56.48,57.58,3438000.0],["2024-07-15",57.64,59.03,57.47,58.325,3053100.0],["2024-07-16",58.25,59.19,58.115,59.16,2449600.0],["2024-07-17",58.89,59.38,58.63,59.1,2352300.0],["2024-07-18",59.0,59.74,58.79,59.15,2342500.0],["2024-07-19",58.83,59.09,58.27,58.87,1857400.0],["2024-07-22",59.13,59.25,58.13,58.64,1985500.0],["2024-07-23",58.47,59.92,58.47,59.42,2466300.0],["2024-07-24",59.23,59.65,58.0,58.16,2495100.0],["2024-07-25",58.29,60.48,57.98,59.61,3238900.0],["2024-07-26",59.92,60.648,59.59,60.09,1906300.0],["2024-07-29",60.41,60.62,59.96,60.32,1636500.0],["2024-07-30",60.21,61.26,59.92,61.05,1805300.0],["2024-07-31",61.45,62.22,60.29,60.4,3187500.0],["2024-08-01",60.44,60.79,58.84,58.97,2449900.0],["2024-08-02",58.09,58.87,57.32,58.49,2365100.0],["2024-08-05",56.63,56.87,55.6,55.63,3765300.0],["2024-08-06",55.88,56.68,55.61,55.83,3303500.0],["2024-08-07",56.49,57.43,55.62,55.72,2838300.0],["2024-08-08",56.36,56.57,56.0,56.21,2311500.0],["2024-08-09",56.17,56.53,55.55,56.38,1742400.0],["2024-08-12",56.35,56.5,55.06,55.32,2357200.0],["2024-08-13",55.49,56.67,55.28,56.65,2494900.0],["2024-08-14",56.41,57.06,56.12,57.0,1615900.0],["2024-08-15",57.73,58.14,57.51,57.85,3151800.0],["2024-08-16",57.52,58.26,57.233,58.07,1735000.0],["2024-08-19",58.5,59.87,58.49,59.82,2679700.0],["2024-08-20",59.61,59.97,58.78,59.13,2224200.0],["2024-08-21",59.62,60.26,59.35,60.23,7107300.0],["2024-08-22",61.815,68.28,60.71,68.04,22168500.0],["2024-08-23",68.151,70.86,68.02,70.14,10683900.0],["2024-08-26",70.09,72.36,70.0,71.32,6547300.0],["2024-08-27",71.5,72.33,70.92,71.9,4605700.0],["2024-08-28",71.75,72.34,70.04,70.69,4479000.0],["2024-08-29",70.81,71.15,69.9,69.94,2759900.0],["2024-08-30",69.97,70.28,68.8,69.08,5144500.0],["2024-09-03",69.08,70.41,68.605,68.83,3316400.0],["2024-09-04",68.54,69.23,68.0,68.19,2896500.0],["2024-09-05",68.09,68.805,67.07,67.23,2638000.0],["2024-09-06",67.93,68.56,66.6,67.18,2797500.0],["2024-09-09",66.96,67.56,66.44,66.59,2780700.0],["2024-09-10",66.87,66.88,65.87,66.7,3476000.0],["2024-09-11",66.61,67.58,66.26,67.3,3516700.0],["2024-09-12",67.47,67.5,65.98,66.55,2184100.0],["2024-09-13",66.51,67.99,66.445,67.59,2061800.0],["2024-09-16",67.47,68.57,67.39,67.62,4054700.0],["2024-09-17",68.12,68.55,67.7,68.11,2305000.0],["2024-09-18",67.78,67.905,65.91,66.04,2571700.0],["2024-09-19",67.06,67.653,66.72,66.91,1908000.0],["2024-09-20",66.89,67.58,66.76,67.53,4368500.0],["2024-09-23",67.66,68.96,67.51,68.79,2526600.0],["2024-09-24",69.41,70.17,68.651,69.43,2294700.0],["2024-09-25",68.96,69.36,67.785,67.95,2479900.0],["2024-09-26",68.43,69.35,68.13,68.9,2018900.0],["2024-09-27",69.01,69.59,68.721,69.55,1417500.0],["2024-09-30",69.48,70.33,69.3,69.74,2024600.0],["2024-10-01",69.61,69.92,68.21,68.64,1930600.0],["2024-10-02",68.33,68.49,67.505,67.61,1786600.0],["2024-10-03",67.27,67.58,66.873,67.21,1633300.0],["2024-10-04",68.0,68.69,67.58,68.66,1875300.0],["2024-10-07",69.09,69.3,67.82,68.16,2110700.0],["2024-10-08",68.3,68.62,66.98,68.32,2497000.0],["2024-10-09",68.12,70.34,68.12,69.97,4297200.0],["2024-10-10",69.51,71.37,69.36,70.85,4969600.0],["2024-10-11",70.71,71.45,70.5,70.68,2967300.0],["2024-10-14",70.98,71.07,67.645,67.89,3658200.0],["2024-10-15",67.74,68.73,67.66,68.42,2735300.0],["2024-10-16",68.22,69.09,68.05,68.93,1954100.0],["2024-10-17",69.42,70.325,68.72,70.2,1939800.0],["2024-10-18",70.39,70.74,70.15,70.52,1444800.0],["2024-10-21",70.27,72.36,70.2,72.17,2805100.0],["2024-10-22",72.0,73.12,71.71,72.22,2710100.0],["2024-10-23",72.01,73.18,71.76,72.54,2654300.0],["2024-10-24",72.74,73.99,72.36,72.66,2926700.0],["2024-10-25",72.78,73.75,72.61,72.63,2073300.0],["2024-10-28",72.93,74.16,72.678,73.85,2129800.0],["2024-10-29",73.85,75.96,73.65,75.5,3571200.0],["2024-10-30",75.39,75.83,74.73,74.78,2008600.0],["2024-10-31",74.67,75.51,74.63,74.74,1723100.0],["2024-11-01",74.69,76.03,74.58,75.6,1973300.0],["2024-11-04",75.53,75.97,74.52,75.54,1551100.0],["2024-11-05",75.79,77.85,75.72,77.75,2568400.0],["2024-11-06",78.2,80.35,78.16,79.69,3880300.0],["2024-11-07",79.69,80.47,78.54,80.19,2288300.0],["2024-11-08",80.52,81.57,80.21,81.46,2839800.0],["2024-11-11",81.87,86.23,81.83,85.58,5447400.0],["2024-11-12",84.73,87.1,84.07,86.32,3943000.0],["2024-11-13",86.51,87.145,84.65,85.04,2729000.0],["2024-11-14",84.87,84.89,82.4,82.63,2906200.0],["2024-11-15",81.52,81.98,80.92,81.14,2234600.0],["2024-11-18",81.21,81.21,78.88,78.93,4176100.0],["2024-11-19",78.82,79.03,77.495,77.75,4138400.0],["2024-11-20",77.88,79.24,77.88,78.86,2318000.0],["2024-11-21",78.96,81.65,78.9,81.2,3962000.0],["2024-11-22",81.4,86.0,81.4,85.88,5636100.0],["2024-11-25",88.3,92.8,88.215,89.03,17383600.0],["2024-11-26",84.02,85.0,81.22,83.41,12886600.0],["2024-11-27",84.09,85.8,83.78,85.36,5212300.0],["2024-11-29",84.8,85.65,82.34,82.69,3233900.0],["2024-12-02",82.5,84.875,82.17,83.11,2943900.0],["2024-12-03",82.64,82.99,81.76,82.63,2303200.0],["2024-12-04",82.9,84.14,82.28,83.65,3143700.0],["2024-12-05",83.99,85.12,83.31,83.36,2173400.0],["2024-12-06",83.76,86.75,83.76,86.22,3359200.0],["2024-12-09",85.88,87.72,85.505,85.58,3518600.0],["2024-12-10",84.76,85.5,83.46,83.83,3744000.0],["2024-12-11",84.15,86.8,83.93,86.59,3501100.0],["2024-12-12",85.68,87.28,85.43,87.05,2103600.0],["2024-12-13",86.81,87.3,83.38,83.79,2627100.0],["2024-12-16",84.055,84.64,83.222,83.8,2646600.0],["2024-12-17",83.16,84.7,82.55,84.6,2517500.0],["2024-12-18",84.9,85.78,81.62,82.05,2796700.0],["2024-12-19",84.63,85.33,83.65,84.05,3662500.0],["2024-12-20",83.2,86.1,82.86,85.6,5090800.0],["2024-12-23",85.25,85.74,84.41,85.27,2377000.0],["2024-12-24",85.0,86.0,84.815,85.67,902900.0],["2024-12-26",85.16,86.14,84.85,85.44,1980600.0],["2024-12-27",85.2,85.495,82.72,83.82,2140300.0],["2024-12-30",82.78,83.22,81.6,82.73,1476500.0],["2024-12-31",83.0,83.005,81.27,81.61,1952400.0],["2025-01-02",82.51,82.79,80.88,81.58,1774100.0],["2025-01-03",81.43,82.78,81.4,82.7,1639700.0],["2025-01-06",83.17,84.19,81.995,82.34,2425600.0],["2025-01-07",83.8,84.03,80.12,80.45,2150000.0],["2025-01-08",80.12,80.656,78.86,79.9,2850700.0],["2025-01-10",78.575,79.815,78.02,79.46,2750300.0],["2025-01-13",78.53,79.72,78.53,78.82,1885000.0],["2025-01-14",79.68,80.24,78.53,79.2,1537500.0],["2025-01-15",80.12,80.82,79.36,80.26,2045700.0],["2025-01-16",80.3,80.465,79.27,79.44,1803100.0],["2025-01-17",80.04,80.21,78.01,78.07,2923900.0],["2025-01-21",78.79,79.21,77.6,78.54,2470800.0],["2025-01-22",79.04,79.36,78.07,79.28,2287900.0],["2025-01-23",79.27,80.03,76.38,80.01,3526400.0],["2025-01-24",80.75,82.305,79.99,80.17,2100000.0],["2025-01-27",79.02,82.28,78.78,82.0,2259100.0],["2025-01-28",82.45,88.9,82.36,88.64,4971800.0],["2025-01-29",88.4,88.4,86.37,87.2,2200600.0],["2025-01-30",86.96,87.95,86.15,87.29,1699500.0],["2025-01-31",88.06,88.766,86.58,86.94,2861500.0],["2025-02-03",85.5,86.4,84.255,86.12,1465500.0],["2025-02-04",86.68,87.18,85.78,86.18,1450800.0],["2025-02-05",86.47,87.58,85.49,85.99,1377400.0],["2025-02-06",86.5,86.829,85.79,86.69,1549400.0],["2025-02-07",87.258,88.16,85.711,86.12,1826900.0],["2025-02-10",86.91,88.62,86.425,87.1,2347800.0],["2025-02-11",86.33,86.935,83.29,83.82,2636500.0],["2025-02-12",82.5,83.41,81.461,83.05,2364300.0],["2025-02-13",83.29,85.455,83.27,85.16,1733400.0],["2025-02-14",85.16,85.3,83.32,85.1,1436300.0],["2025-02-18",85.3,85.4,83.409,85.2,2320400.0],["2025-02-19",84.5,85.2,83.07,85.17,2428100.0],["2025-02-20",84.55,85.04,82.75,83.45,2788200.0],["2025-02-21",84.83,85.85,82.26,82.5,4125300.0],["2025-02-24",82.13,83.35,79.92,81.1,6493900.0],["2025-02-25",77.665,77.665,72.51,74.22,11067500.0],["2025-02-26",74.2,75.415,73.51,74.15,3810100.0],["2025-02-27",74.245,74.8,72.63,72.88,2738400.0],["2025-02-28",72.88,73.73,72.28,73.7,3080400.0],["2025-03-03",74.58,75.86,73.92,74.31,3286500.0],["2025-03-04",73.96,75.84,72.89,74.93,3720500.0],["2025-03-05",74.72,75.7,73.97,75.6,2614900.0],["2025-03-06",75.31,77.35,74.64,75.48,3075700.0],["2025-03-07",75.0,76.555,74.13,75.98,3303900.0],["2025-03-10",75.71,75.85,73.04,73.47,3222100.0],["2025-03-11",73.5,74.87,72.74,73.15,2773000.0],["2025-03-12",74.28,74.67,72.79,73.95,1941900.0],["2025-03-13",73.54,73.71,71.66,72.23,2033500.0],["2025-03-14",72.81,74.91,72.79,74.2,2192100.0],["2025-03-17",74.505,75.87,74.23,75.16,1773800.0],["2025-03-18",74.08,75.75,74.036,75.45,1728700.0],["2025-03-19",75.98,77.251,75.74,76.26,1690000.0],["2025-03-20",75.61,76.91,75.6,76.03,1470900.0],["2025-03-21",75.55,76.36,75.2,75.97,6268800.0],["2025-03-24",76.91,78.3,76.82,78.2,1970000.0],["2025-03-25",78.37,79.45,77.88,78.13,1586600.0],["2025-03-26",78.45,78.45,77.13,77.78,1314400.0],["2025-03-27",77.93,78.0,76.57,76.78,1722700.0],["2025-03-28",76.27,76.555,74.27,74.84,1515900.0],["2025-03-31",73.66,73.84,71.9,73.77,2205700.0],["2025-04-01",73.31,74.21,72.19,74.02,1508000.0],["2025-04-02",73.35,75.5,73.22,75.04,1418700.0],["2025-04-03",72.01,73.379,70.67,73.25,2531000.0],["2025-04-04",69.67,70.46,67.03,67.75,4687900.0],["2025-04-07",64.78,70.08,64.41,68.05,4439700.0],["2025-04-08",69.54,70.56,65.81,66.7,2760900.0],["2025-04-09",66.25,72.34,65.62,71.83,4170300.0],["2025-04-10",69.18,70.29,67.31,69.61,2969400.0],["2025-04-11",70.0,71.5,68.831,71.34,1929300.0],["2025-04-14",72.37,73.24,71.345,71.98,1660500.0],["2025-04-15",71.965,73.13,71.785,72.4,1916900.0],["2025-04-16",71.69,72.82,70.57,71.2,1460100.0],["2025-04-17",71.625,72.195,71.068,71.49,1434600.0],["2025-04-21",70.93,71.62,69.66,70.49,1350600.0],["2025-04-22",71.74,72.04,70.96,71.735,1499000.0],["2025-04-23",73.23,74.76,72.26,72.83,1514200.0],["2025-04-24",73.17,75.689,72.92,75.49,1911300.0],["2025-04-25",75.48,76.32,74.915,76.03,1300200.0],["2025-04-28",76.27,76.641,75.66,76.16,1911600.0],["2025-04-29",75.92,77.87,75.701,77.55,1837100.0],["2025-04-30",76.83,77.66,76.115,77.54,1895800.0],["2025-05-01",77.88,78.285,77.19,77.25,1959500.0],["2025-05-02",77.87,78.67,77.7,78.23,1562900.0],["2025-05-05",77.9,79.27,77.79,78.23,1749300.0],["2025-05-06",77.88,78.81,77.43,78.05,1352300.0],["2025-05-07",78.43,78.79,77.62,78.64,2652700.0],["2025-05-08",79.07,80.84,78.845,80.25,2446500.0],["2025-05-09",80.75,81.555,80.36,81.31,1854400.0],["2025-05-12",82.59,82.8,81.34,82.67,2097200.0],["2025-05-13",82.82,83.735,82.45,83.18,1984600.0],["2025-05-14",83.06,83.79,82.798,83.27,1846400.0],["2025-05-15",83.01,83.87,82.7,83.85,1659300.0],["2025-05-16",84.04,85.073,83.96,84.62,2110400.0],["2025-05-19",83.92,83.92,83.06,83.31,1785900.0],["2025-05-20",83.1,83.35,81.34,83.1,3283800.0],["2025-05-21",82.57,83.75,81.91,82.27,4692200.0],["2025-05-22",80.645,83.13,78.47,82.07,6370300.0],["2025-05-23",80.765,82.04,79.2,79.28,4180000.0],["2025-05-27",79.925,80.34,78.34,78.9,3780900.0],["2025-05-28",79.16,80.175,79.015,79.67,2481400.0],["2025-05-29",80.23,80.31,78.99,79.94,1906400.0],["2025-05-30",79.95,81.32,79.15,81.25,5485300.0],["2025-06-02",81.12,82.06,80.75,81.27,2423000.0],["2025-06-03",81.075,81.3,79.83,80.98,2383600.0],["2025-06-04",81.04,81.45,80.275,80.68,1829800.0],["2025-06-05",81.16,82.457,80.845,81.33,1716300.0],["2025-06-06",81.2,81.38,80.02,80.35,2342600.0],["2025-06-09",80.37,80.865,79.93,80.26,1965900.0],["2025-06-10",80.23,80.35,79.23,79.41,2011100.0],["2025-06-11",79.305,79.65,77.97,78.16,2050300.0],["2025-06-12",78.35,78.5,77.16,77.41,1954000.0],["2025-06-13",76.635,77.3,76.22,76.63,2266900.0],["2025-06-16",77.01,77.87,76.61,77.87,1667800.0],["2025-06-17",77.5,78.42,77.5,77.9,1630300.0],["2025-06-18",78.01,78.555,77.12,77.48,1806800.0],["2025-06-20",77.78,78.55,77.46,77.99,3081200.0],["2025-06-23",77.655,77.76,76.858,77.27,1685700.0],["2025-06-24",77.78,78.249,76.42,76.45,3634100.0],["2025-06-25",76.44,76.97,75.58,76.62,2826800.0],["2025-06-26",77.0,77.69,76.32,76.96,3431100.0],["2025-06-27",76.85,78.43,76.56,78.38,3411600.0],["2025-06-30",78.45,78.485,77.25,77.98,3626300.0],["2025-07-01",77.79,78.175,76.87,77.57,3051600.0],["2025-07-02",77.1,77.7,76.67,77.59,2597000.0],["2025-07-03",77.6,79.825,77.41,78.58,2889400.0],["2025-07-07",78.58,78.82,76.837,77.17,3406900.0],["2025-07-08",77.58,78.49,77.02,77.42,3340000.0],["2025-07-09",77.62,77.64,76.315,77.38,2941200.0],["2025-07-10",77.5,77.59,74.92,75.05,3601000.0],["2025-07-11",74.79,74.938,73.06,73.4,4074400.0],["2025-07-14",73.795,75.06,73.73,74.83,3580700.0],["2025-07-15",74.79,75.02,74.31,74.73,2740400.0],["2025-07-16",75.04,75.145,73.89,74.44,3259100.0],["2025-07-17",74.48,75.56,74.34,74.6,5511500.0],["2025-07-18",74.82,74.87,74.11,74.85,6504100.0],["2025-07-21",74.97,75.11,74.065,74.48,3671600.0],["2025-07-22",74.61,75.87,74.26,75.21,5433100.0],["2025-07-23",75.345,76.06,74.58,76.05,2525200.0],["2025-07-24",76.15,76.58,75.335,75.63,4180800.0],["2025-07-25",75.82,75.905,74.82,74.82,1935200.0],["2025-07-28",75.0,75.8,74.84,75.39,1998700.0],["2025-07-29",75.67,76.2,74.25,74.51,1901500.0],["2025-07-30",74.38,74.72,73.74,74.24,2259700.0],["2025-07-31",74.82,75.2,73.94,74.05,2836000.0],["2025-08-01",73.45,73.79,70.71,70.97,3360000.0],["2025-08-04",71.37,72.21,71.15,72.06,1995100.0],["2025-08-05",72.32,72.6,71.68,71.7,1880900.0],["2025-08-06",71.99,73.17,71.89,73.17,2671500.0],["2025-08-07",73.58,73.665,70.44,71.6,2438900.0],["2025-08-08",71.69,72.07,71.21,71.57,2388600.0],["2025-08-11",71.535,72.24,69.69,69.77,2187800.0],["2025-08-12",70.11,70.3,69.15,69.96,3089600.0],["2025-08-13",70.59,72.435,70.23,72.39,2274100.0],["2025-08-14",71.86,72.37,71.61,71.86,1932500.0],["2025-08-15",71.79,73.36,71.79,73.14,2337800.0],["2025-08-18",73.02,73.71,72.72,73.64,3065100.0],["2025-08-19",74.0,74.24,71.98,72.19,2845200.0],["2025-08-20",72.2,72.36,71.38,72.16,4555800.0],["2025-08-21",71.48,73.5,71.16,73.17,7257200.0],["2025-08-22",75.785,83.01,75.72,82.47,16000000.0],["2025-08-25",82.87,83.979,81.04,81.35,6320300.0],["2025-08-26",81.31,81.4,78.66,78.81,4917600.0],["2025-08-27",78.77,81.17,78.75,80.96,3572400.0],["2025-08-28",81.14,81.61,80.23,80.83,2962300.0],["2025-08-29",81.08,82.02,81.01,81.42,3181000.0],["2025-09-02",80.245,81.96,79.79,81.935,2875200.0],["2025-09-03",82.13,83.9,81.97,83.49,3195400.0],["2025-09-04",83.26,83.75,81.953,82.79,4811300.0],["2025-09-05",83.36,84.339,82.67,83.68,2864900.0],["2025-09-08",84.0,85.42,83.75,85.08,3985500.0],["2025-09-09",85.33,86.59,84.915,85.62,3014500.0],["2025-09-10",85.18,86.13,83.53,83.77,3423300.0],["2025-09-11",84.1,85.13,82.636,84.75,2873000.0],["2025-09-12",84.6,85.0,83.82,83.98,1880100.0],["2025-09-15",83.995,84.82,83.52,84.63,2280600.0],["2025-09-16",84.43,85.425,83.965,85.2,2280500.0],["2025-09-17",85.43,86.75,85.22,86.3,4074100.0],["2025-09-18",86.94,87.67,86.135,86.83,3431700.0],["2025-09-19",86.9,87.17,84.03,84.16,5931600.0],["2025-09-22",83.77,85.105,83.45,83.53,2763600.0],["2025-09-23",83.66,84.02,81.99,82.58,2496300.0],["2025-09-24",82.59,83.44,82.54,83.01,1998300.0],["2025-09-25",82.98,84.2,82.321,83.99,2406700.0],["2025-09-26",84.0,84.87,83.485,84.51,2343100.0],["2025-09-29",84.77,85.535,83.43,83.6,2374400.0],["2025-09-30",83.67,83.99,82.07,82.5,3020700.0],["2025-10-01",82.4,83.28,80.06,81.28,3222100.0],["2025-10-02",81.59,82.65,81.05,82.24,2159000.0],["2025-10-03",82.0,82.51,80.9,80.96,1800200.0],["2025-10-06",81.08,81.51,80.05,81.03,3107700.0],["2025-10-07",81.2,81.34,78.91,79.49,2637600.0],["2025-10-08",80.09,80.25,79.25,79.85,2470100.0],["2025-10-09",80.0,83.05,79.91,82.7,3077100.0],["2025-10-10",82.79,83.0,79.7,80.28,3278800.0],["2025-10-13",80.59,80.795,79.11,79.17,2371400.0],["2025-10-14",78.06,80.11,77.76,79.32,2089100.0],["2025-10-15",79.78,80.125,78.36,79.51,2347400.0],["2025-10-16",79.9,80.645,79.16,79.83,1944400.0],["2025-10-17",79.3,80.42,79.0,80.01,2642700.0],["2025-10-20",80.5,82.29,80.435,81.91,2026400.0],["2025-10-21",81.88,83.96,81.592,83.61,1879900.0],["2025-10-22",83.32,83.51,81.86,82.01,1615000.0],["2025-10-23",82.0,83.63,82.0,82.79,3681700.0],["2025-10-24",83.355,85.28,83.26,84.28,2950600.0],["2025-10-27",86.62,86.795,85.16,85.17,2901200.0],["2025-10-28",85.065,85.99,84.32,84.89,2330000.0],["2025-10-29",84.37,84.404,82.87,83.32,2000800.0],["2025-10-30",82.78,85.47,82.521,84.34,2123100.0],["2025-10-31",84.42,87.41,84.42,87.23,4021500.0],["2025-11-03",87.4,88.71,85.23,86.28,2993500.0],["2025-11-04",85.0,85.55,83.175,83.83,2195700.0],["2025-11-05",84.1,84.65,82.8,83.57,2051600.0],["2025-11-06",83.45,83.997,81.67,82.22,2214700.0],["2025-11-07",81.63,82.12,80.82,81.69,2277500.0],["2025-11-10",81.9,83.665,81.86,83.16,2076000.0],["2025-11-11",84.68,85.747,84.03,84.59,3288800.0],["2025-11-12",84.9,85.5,84.5,84.7,2500400.0],["2025-11-13",84.36,85.36,83.33,84.04,1937100.0],["2025-11-14",82.85,84.88,82.5,84.22,2111200.0],["2025-11-17",83.57,84.26,80.951,81.86,2224300.0],["2025-11-18",81.63,82.0,80.48,81.31,2354100.0],["2025-11-19",81.13,81.22,80.25,80.71,1722100.0],["2025-11-20",81.75,81.97,78.15,78.42,2916800.0],["2025-11-21",78.25,79.49,77.42,78.63,2954600.0],["2025-11-24",79.1,80.27,78.59,78.6,10044600.0],["2025-11-25",83.6,91.04,81.56,86.34,12606400.0],["2025-11-26",86.5,86.86,84.16,84.43,5198500.0],["2025-11-28",84.33,85.74,84.11,84.96,1517200.0],["2025-12-01",83.98,86.67,83.96,84.94,3309500.0],["2025-12-02",85.1,86.98,84.5,84.56,3644900.0],["2025-12-03",84.15,86.17,83.99,85.64,1989300.0],["2025-12-04",85.885,86.61,85.265,86.58,1728700.0],["2025-12-05",86.68,88.505,86.56,87.65,2254900.0],["2025-12-08",88.0,89.58,86.56,89.09,2961700.0],["2025-12-09",89.14,89.24,87.26,87.63,2536900.0],["2025-12-10",87.84,89.248,87.69,88.05,2408600.0],["2025-12-11",88.04,90.62,87.92,90.24,2951100.0],["2025-12-12",90.36,91.425,88.51,89.52,2589000.0],["2025-12-15",89.3,89.36,86.295,86.54,2896800.0],["2025-12-16",86.3,88.045,86.28,87.91,2600200.0],["2025-12-17",88.61,90.645,88.44,88.75,2339000.0],["2025-12-18",88.72,89.98,88.7,89.38,2268400.0],["2025-12-19",89.36,90.105,88.829,89.82,3242200.0],["2025-12-22",89.8,90.885,89.65,89.99,2303300.0],["2025-12-23",89.38,89.97,86.82,87.16,2149300.0],["2025-12-24",86.83,87.89,86.58,87.79,1036400.0],["2025-12-26",87.45,88.09,87.44,88.04,1188900.0],["2025-12-29",87.64,88.39,86.11,86.33,1917000.0],["2025-12-30",85.97,86.43,85.771,86.3,1732200.0],["2025-12-31",86.0,86.83,85.925,86.29,1651000.0],["2026-01-02",86.28,86.39,82.06,83.32,2841400.0],["2026-01-05",83.55,86.78,83.45,86.53,3064900.0],["2026-01-06",86.18,87.25,85.13,85.76,3186100.0],["2026-01-07",86.06,86.88,84.28,86.63,3074700.0],["2026-01-08",86.22,86.56,84.684,85.65,2137800.0],["2026-01-09",85.79,87.12,84.95,85.18,1926400.0],["2026-01-12",87.25,87.92,85.64,86.75,2466100.0],["2026-01-13",86.65,87.02,82.5,83.19,3368400.0],["2026-01-14",83.13,84.64,82.725,82.76,2213500.0],["2026-01-15",82.56,83.116,81.45,81.52,2354900.0],["2026-01-16",81.66,82.195,80.58,80.96,2375600.0],["2026-01-20",80.0,81.36,79.77,81.32,2397900.0],["2026-01-21",81.38,82.17,80.0,81.18,2979600.0],["2026-01-22",82.0,84.92,81.74,84.65,3901000.0],["2026-01-23",84.595,85.94,84.41,85.78,2653000.0],["2026-01-26",86.66,95.83,86.405,95.46,10339500.0],["2026-01-27",96.75,97.24,93.2,94.44,5687400.0],["2026-01-28",94.94,97.58,94.0,96.22,4482600.0],["2026-01-29",94.5,95.15,89.73,92.58,4077300.0],["2026-01-30",91.66,94.0,91.175,92.1,3434800.0],["2026-02-02",91.69,94.29,90.29,92.865,4326200.0],["2026-02-03",92.375,93.532,87.9,88.73,4900400.0],["2026-02-04",87.95,92.075,87.192,90.83,5611900.0],["2026-02-05",93.3,93.64,88.73,89.08,5538500.0],["2026-02-06",89.86,92.28,88.1,92.2,3764200.0],["2026-02-09",91.56,95.5,90.5,95.39,3782700.0],["2026-02-10",95.57,96.52,94.43,94.99,3652400.0],["2026-02-11",94.5,95.45,88.6,92.15,4822200.0],["2026-02-12",91.725,93.608,89.44,92.24,4352200.0],["2026-02-13",92.3,92.91,89.892,92.6,3159600.0],["2026-02-17",91.74,93.21,88.17,88.65,2808500.0],["2026-02-18",88.82,91.54,88.02,91.12,3061600.0],["2026-02-19",91.49,92.67,90.5,90.96,2938100.0],["2026-02-20",90.44,93.07,89.63,90.29,3061400.0],["2026-02-23",89.495,89.495,82.79,86.06,6187500.0],["2026-02-24",86.0,90.54,85.9,87.51,4186400.0],["2026-02-25",86.785,87.275,84.5,85.43,6915100.0],["2026-02-26",79.0,80.25,72.93,75.54,16824700.0],["2026-02-27",73.975,75.115,72.69,73.94,7572100.0],["2026-03-02",72.51,74.24,71.74,72.72,5796900.0],["2026-03-03",70.89,74.66,70.7,73.5,4513700.0],["2026-03-04",73.5,78.45,73.5,78.02,7805100.0],["2026-03-05",77.71,79.38,77.0,77.33,5585100.0],["2026-03-06",76.47,77.78,75.88,77.5,4475000.0],["2026-03-09",76.34,77.63,75.802,77.06,3374400.0],["2026-03-10",78.24,78.24,74.82,76.38,3364100.0],["2026-03-11",76.38,77.94,74.9,76.05,3512000.0],["2026-03-12",75.81,77.38,74.86,74.94,2932600.0],["2026-03-13",74.94,75.66,73.63,74.1,2743000.0],["2026-03-16",74.7,75.92,74.33,74.96,2988300.0],["2026-03-17",75.21,77.2,74.815,75.99,2205900.0],["2026-03-18",75.33,77.17,75.33,76.43,2671300.0],["2026-03-19",75.67,77.07,75.35,76.74,2839000.0],["2026-03-20",76.54,77.515,74.855,76.61,5476000.0],["2026-03-23",77.13,78.64,76.03,77.95,3237500.0],["2026-03-24",77.55,77.55,75.45,75.98,3780500.0],["2026-03-25",77.0,78.55,76.03,78.11,3781500.0],["2026-03-26",78.25,81.095,78.165,79.32,4250900.0],["2026-03-27",78.502,79.115,77.16,77.71,3466600.0],["2026-03-30",77.41,79.19,77.06,78.68,3713100.0],["2026-03-31",79.05,80.595,77.985,80.39,4145200.0],["2026-04-01",80.9,81.37,78.91,80.7,2856900.0],["2026-04-02",80.0,82.4,79.17,82.36,2834400.0],["2026-04-06",82.03,83.02,81.23,82.68,2718800.0],["2026-04-07",82.89,85.29,82.83,84.02,4057400.0],["2026-04-08",85.8,86.34,82.88,83.23,4068400.0],["2026-04-09",83.27,84.48,81.9,84.03,4919400.0],["2026-04-10",84.01,84.06,77.015,79.24,6056100.0],["2026-04-13",79.86,82.88,79.24,82.8,4634600.0],["2026-04-14",83.5,84.64,81.23,82.4,3562900.0],["2026-04-15",83.855,89.46,83.33,89.03,6063800.0],["2026-04-16",90.0,90.5,86.08,86.68,5060900.0],["2026-04-17",88.82,89.1,87.11,88.02,3633900.0],["2026-04-20",89.08,90.69,88.11,90.56,3529200.0],["2026-04-21",92.75,94.505,90.69,90.96,4838200.0],["2026-04-22",92.7,93.51,89.5,91.92,3490800.0],["2026-04-23",90.24,90.6,87.19,90.01,3810800.0],["2026-04-24",90.51,93.21,89.545,92.03,4255200.0],["2026-04-27",91.08,92.0,89.713,90.83,3885200.0],["2026-04-28",91.27,92.38,90.27,91.14,3053700.0],["2026-04-29",91.685,96.51,91.02,95.76,6815800.0],["2026-04-30",95.5,97.8,93.49,97.15,7949200.0],["2026-05-01",99.0,104.14,98.81,103.44,5825900.0],["2026-05-04",103.55,107.91,103.21,106.63,5501900.0],["2026-05-05",107.015,109.5,105.33,109.1,4238500.0],["2026-05-06",106.744,108.26,104.61,105.13,6186800.0],["2026-05-07",107.65,108.92,105.33,108.36,4750600.0],["2026-05-08",108.25,109.41,105.22,109.21,3771200.0],["2026-05-11",109.305,111.56,105.46,107.12,4110300.0],["2026-05-12",106.36,106.655,102.22,102.96,4890100.0],["2026-05-13",103.48,103.96,101.51,102.43,3479100.0],["2026-05-14",102.58,102.9,97.81,98.23,6261200.0],["2026-05-15",98.6,102.47,98.52,100.16,6579300.0],["2026-05-18",99.5,100.44,98.28,98.87,6000200.0],["2026-05-19",98.21,100.49,97.03,97.39,5873300.0],["2026-05-20",96.46,99.59,95.71,99.42,4969400.0],["2026-05-21",99.0,100.07,95.36,96.75,9122800.0],["2026-05-22",108.5,113.73,105.09,105.64,9626500.0],["2026-05-26",105.215,105.215,99.66,100.09,5426500.0],["2026-05-27",99.44,101.94,98.75,99.96,3561400.0],["2026-05-28",100.0,102.89,98.935,100.46,3850700.0],["2026-05-29",101.58,102.63,99.37,101.59,5503300.0],["2026-06-01",104.0,114.74,103.36,111.62,8697100.0],["2026-06-02",108.29,113.525,108.11,111.88,4761000.0],["2026-06-03",110.38,110.735,105.6,106.2,3093400.0],["2026-06-04",105.61,106.83,103.29,105.21,3608800.0],["2026-06-05",105.66,105.96,99.57,101.62,3605600.0],["2026-06-08",101.88,102.8,100.165,101.15,3731100.0],["2026-06-09",101.345,101.5,93.32,96.83,4799200.0],["2026-06-10",95.5,96.85,93.73,93.96,3468000.0],["2026-06-11",92.6,93.73,90.795,92.32,4154000.0],["2026-06-12",92.0,94.4,90.28,93.68,3253400.0],["2026-06-15",93.83,96.39,93.0,94.25,4219600.0],["2026-06-16",93.29,93.63,90.39,92.07,4712100.0],["2026-06-17",91.6,91.6,87.205,87.39,4130700.0],["2026-06-18",86.53,86.95,85.01,86.36,8136300.0],["2026-06-22",85.28,87.72,82.95,84.34,5488400.0],["2026-06-23",84.34,86.7,84.3,86.445,3913300.0],["2026-06-24",85.22,87.37,84.98,85.47,3865100.0],["2026-06-25",84.84,85.15,82.268,82.88,3265300.0],["2026-06-26",83.43,86.73,83.0,86.48,3881900.0],["2026-06-29",88.005,88.75,85.86,86.14,3220200.0],["2026-06-30",85.9,87.32,85.24,86.31,3824000.0],["2026-07-01",88.56,91.09,87.89,90.13,3564600.0],["2026-07-02",89.25,90.5,86.855,87.145,3514900.0],["2026-07-06",86.37,87.09,84.65,84.96,3401956.379778],["2026-07-07",86.475,87.83,85.64,85.68,2472238.411684],["2026-07-08",85.78,87.9,85.03,87.4,3734335.296398],["2026-07-09",85.905,89.95,85.55,89.88,3110986.821016],["2026-07-10",90.86,91.49,89.355,89.76,2732573.10486],["2026-07-13",89.99,93.15,89.99,91.88,3176944.219583],["2026-07-14",88.6,91.88,88.302,91.15,3135830.952112],["2026-07-15",91.98,94.1,91.55,92.6,3753446.712703],["2026-07-16",93,94.45,91.66,92.92,2724240.865095],["2026-07-17",90.852,92.36,89.91,91.13,2749676.775386],["2026-07-20",90.66,91.86,89.3,90.91,2586522.940185],["2026-07-21",89.56,91,89.1,89.77,2569503.831894],["2026-07-22",89.4,89.705,85.53,85.81,3087234.546],["2026-07-23",85.88,86.49,83.325,84.11,3031534.966926],["2026-07-24",85.22,88.17,85.22,87.99,3980447.297117],["2026-07-27",90.11,91.7,89.735,91.22,3131119.484446],["2026-07-28",91.17,92.22,89.35,91.48,3451189.484888],["2026-07-29",91.12,94.14,90.53,92.41,3093331.880173],["2026-07-30",92.15,92.475,90.68,92.32,2838201.58008],["2026-07-31",92.19,96.37,91.135,96.07,4597786.361488],["2026-08-03",97.53,99.99,97.15,98.25,3352703.071192],["2026-08-04",97.44,102.31,96.66,102.12,3650107.744572],["2026-08-05",101.81,102.74,99.145,100.64,2557086.091878],["2026-08-06",98.81,101.41,98.36,101.3,2016254.713834],["2026-08-07",102.25,105.53,102.25,104.5,3359315.121419],["2026-08-10",104.095,106.45,103.38,105.835,600976.480459],["2026-08-11",105.62,107.33,105.18,106.06,2227479.016468],["2026-08-12",103.89,105.2,103.29,105.13,2117057.02535],["2026-08-13",106.39,110.33,104.5,109.84,3850223.873249],["2026-08-14",110.68,110.89,105.02,105.96,2782553.493724]]}