{"t":"ZS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-03-16",27.5,33.47,26.06,33.0,16931900.0],["2018-03-19",31.45,31.5,26.75,27.9,5892100.0],["2018-03-20",28.41,30.904,28.07,30.38,3262000.0],["2018-03-21",30.79,34.83,29.29,31.08,4460900.0],["2018-03-22",30.0,31.88,28.56,29.83,3239500.0],["2018-03-23",30.31,30.45,28.6,29.43,1247100.0],["2018-03-26",30.63,30.938,27.3,27.83,1916700.0],["2018-03-27",28.0,28.599,26.6,27.75,1719500.0],["2018-03-28",27.35,28.19,27.0,27.53,824700.0],["2018-03-29",27.75,28.455,26.8,28.07,1137600.0],["2018-04-02",27.9,28.66,26.807,27.06,786700.0],["2018-04-03",27.13,27.19,26.5,26.8,787500.0],["2018-04-04",26.35,28.95,26.32,27.97,1023800.0],["2018-04-05",28.61,29.15,27.97,28.53,1210400.0],["2018-04-06",28.32,29.663,28.05,28.22,737300.0],["2018-04-09",28.47,28.7,26.5,26.54,934500.0],["2018-04-10",27.06,28.5,26.84,28.07,1068400.0],["2018-04-11",28.03,29.46,27.4,27.71,795300.0],["2018-04-12",27.81,28.59,27.775,27.96,258900.0],["2018-04-13",28.7,28.7,27.03,27.48,418300.0],["2018-04-16",27.89,29.0,27.565,28.99,401000.0],["2018-04-17",29.31,29.973,28.63,28.75,951500.0],["2018-04-18",28.96,29.0,28.0,28.65,377700.0],["2018-04-19",28.65,28.945,27.75,28.03,265500.0],["2018-04-20",28.05,28.23,27.03,27.22,522500.0],["2018-04-23",27.2,27.58,26.5,26.86,626800.0],["2018-04-24",27.0,27.97,27.0,27.14,393200.0],["2018-04-25",27.09,28.45,26.85,28.11,415700.0],["2018-04-26",28.4,28.81,28.171,28.65,396000.0],["2018-04-27",28.86,28.93,28.411,28.71,197200.0],["2018-04-30",28.7,30.06,28.7,29.89,399100.0],["2018-05-01",29.8,30.03,29.0,29.13,418400.0],["2018-05-02",29.32,30.06,29.01,29.95,265300.0],["2018-05-03",28.75,28.75,26.75,27.57,1937300.0],["2018-05-04",27.58,27.96,27.58,27.86,651300.0],["2018-05-07",28.0,28.35,27.51,27.65,470200.0],["2018-05-08",27.65,27.91,27.27,27.53,266400.0],["2018-05-09",27.49,27.87,27.334,27.85,325500.0],["2018-05-10",27.85,28.82,27.5,28.18,380900.0],["2018-05-11",28.25,29.46,28.01,29.32,604500.0],["2018-05-14",29.37,30.1,28.41,28.47,564800.0],["2018-05-15",28.42,28.76,27.25,27.41,753500.0],["2018-05-16",27.53,27.8,27.065,27.09,383100.0],["2018-05-17",27.07,28.51,26.752,27.39,676300.0],["2018-05-18",27.4,27.81,27.21,27.28,227400.0],["2018-05-21",27.35,27.99,27.04,27.42,268300.0],["2018-05-22",27.56,27.56,27.0,27.09,348700.0],["2018-05-23",26.88,27.14,26.26,26.56,693400.0],["2018-05-24",26.45,27.03,26.35,26.55,467800.0],["2018-05-25",26.5,26.75,24.76,24.95,1034000.0],["2018-05-29",25.0,26.14,25.0,25.63,731200.0],["2018-05-30",25.94,26.4,25.111,25.5,763300.0],["2018-05-31",25.62,26.33,25.07,26.26,725900.0],["2018-06-01",26.36,28.2,26.36,28.18,849100.0],["2018-06-04",28.39,29.4,28.39,29.21,1217700.0],["2018-06-05",29.32,30.16,28.91,30.13,818100.0],["2018-06-06",30.2,31.51,29.86,30.65,2051600.0],["2018-06-07",36.0,42.16,34.85,37.79,10862900.0],["2018-06-08",37.49,40.95,37.4,40.53,3254200.0],["2018-06-11",40.96,43.98,40.59,41.25,3320600.0],["2018-06-12",41.76,41.8,38.79,38.93,2774100.0],["2018-06-13",39.11,39.87,38.3,38.83,1568600.0],["2018-06-14",39.58,41.0,39.27,39.39,1952300.0],["2018-06-15",38.95,42.72,38.935,41.0,3448000.0],["2018-06-18",40.75,40.84,39.52,40.4,1760500.0],["2018-06-19",39.89,39.99,36.36,39.16,3160600.0],["2018-06-20",39.61,39.99,37.77,37.885,1292000.0],["2018-06-21",38.08,38.08,35.19,35.21,2687000.0],["2018-06-22",35.6,36.9,34.25,36.63,3702500.0],["2018-06-25",36.38,37.82,34.39,36.36,2068800.0],["2018-06-26",36.45,37.34,35.3,35.87,1090100.0],["2018-06-27",35.78,36.896,34.31,34.61,1080400.0],["2018-06-28",34.5,35.67,33.51,35.31,1206200.0],["2018-06-29",35.7,36.9,34.28,35.75,1381700.0],["2018-07-02",36.0,37.48,34.8,37.08,1355700.0],["2018-07-03",37.46,37.79,35.6,36.43,761200.0],["2018-07-05",36.61,36.82,35.28,36.67,624400.0],["2018-07-06",36.7,38.78,36.55,38.01,1256600.0],["2018-07-09",38.95,40.07,37.62,39.87,1279800.0],["2018-07-10",40.34,40.34,38.15,38.54,1241200.0],["2018-07-11",38.0,39.31,37.01,39.12,970200.0],["2018-07-12",39.23,40.79,38.81,40.54,1003000.0],["2018-07-13",40.68,40.77,39.12,39.74,724400.0],["2018-07-16",39.66,41.43,39.02,41.12,896800.0],["2018-07-17",41.12,41.98,40.175,41.88,1151100.0],["2018-07-18",42.32,42.63,40.92,41.68,963100.0],["2018-07-19",41.45,41.865,40.16,40.38,722200.0],["2018-07-20",40.57,41.76,39.318,39.79,1290900.0],["2018-07-23",39.62,42.43,39.0,41.38,947600.0],["2018-07-24",41.52,42.54,38.1,39.81,1207900.0],["2018-07-25",39.69,41.28,39.0,41.22,599900.0],["2018-07-26",39.87,40.73,39.48,39.67,856700.0],["2018-07-27",40.1,40.41,37.11,37.38,1134100.0],["2018-07-30",37.29,37.73,35.18,36.22,1235600.0],["2018-07-31",36.1,36.77,33.9,35.31,1391200.0],["2018-08-01",35.6,36.23,35.191,36.06,508700.0],["2018-08-02",35.66,37.466,35.324,37.03,868700.0],["2018-08-03",37.17,37.633,36.348,37.33,647700.0],["2018-08-06",37.42,38.67,36.06,36.59,692800.0],["2018-08-07",37.06,38.3,36.75,37.25,501500.0],["2018-08-08",37.41,38.43,36.779,37.04,546900.0],["2018-08-09",37.08,39.59,37.08,38.29,703600.0],["2018-08-10",38.21,38.64,37.15,38.19,457300.0],["2018-08-13",38.43,39.226,37.55,38.06,565500.0],["2018-08-14",38.03,38.59,36.77,37.52,633900.0],["2018-08-15",37.02,37.405,35.51,36.35,1100400.0],["2018-08-16",36.99,39.15,36.678,39.1,1754700.0],["2018-08-17",38.92,41.0,38.555,40.29,1513200.0],["2018-08-20",40.7,40.99,39.78,39.82,968500.0],["2018-08-21",39.8,39.989,39.06,39.43,922700.0],["2018-08-22",39.7,42.5,39.05,41.72,1956100.0],["2018-08-23",41.5,43.9,41.261,42.55,1528500.0],["2018-08-24",43.1,45.44,43.0,44.43,1892300.0],["2018-08-27",45.12,47.86,45.11,47.26,2974300.0],["2018-08-28",48.24,48.24,45.604,47.0,1696500.0],["2018-08-29",47.0,48.0,46.51,47.16,738200.0],["2018-08-30",47.3,47.97,43.76,43.9,1913100.0],["2018-08-31",43.4,44.435,42.5,42.79,1279200.0],["2018-09-04",43.0,45.14,41.36,44.26,1703600.0],["2018-09-05",44.54,45.47,43.1,44.07,3305300.0],["2018-09-06",42.01,42.69,39.62,41.87,3115300.0],["2018-09-07",41.8,46.9,41.67,46.05,2573000.0],["2018-09-10",45.19,47.79,43.656,45.76,2130400.0],["2018-09-11",45.74,45.88,42.77,42.95,1932100.0],["2018-09-12",41.37,43.37,40.51,42.68,6087700.0],["2018-09-13",42.25,43.26,41.515,42.44,1935100.0],["2018-09-14",42.28,43.81,42.1,42.64,1878900.0],["2018-09-17",42.57,42.84,40.1,40.26,2203200.0],["2018-09-18",40.01,40.57,39.12,39.75,1532900.0],["2018-09-19",39.15,39.7,37.51,37.83,2170700.0],["2018-09-20",37.6,39.5,37.08,38.82,1450100.0],["2018-09-21",38.9,40.25,38.39,40.13,2187300.0],["2018-09-24",39.06,41.82,39.06,41.43,1881500.0],["2018-09-25",41.35,43.14,41.11,42.64,1683300.0],["2018-09-26",42.0,42.805,41.1,41.97,1612600.0],["2018-09-27",41.87,42.47,41.44,41.61,753400.0],["2018-09-28",41.42,42.34,40.5,40.78,1178800.0],["2018-10-01",41.5,41.94,39.74,39.93,1496400.0],["2018-10-02",39.79,40.41,36.79,37.03,2329100.0],["2018-10-03",38.07,38.61,36.37,38.21,1389700.0],["2018-10-04",38.3,38.37,36.58,37.81,1315900.0],["2018-10-05",37.52,37.777,35.6,37.04,1484000.0],["2018-10-08",36.72,37.22,35.6,36.35,1166500.0],["2018-10-09",36.19,37.2,35.63,35.73,1036200.0],["2018-10-10",35.19,35.84,33.44,33.54,1923600.0],["2018-10-11",33.0,36.07,33.0,34.55,2001600.0],["2018-10-12",37.09,37.24,34.98,36.3,1437600.0],["2018-10-15",36.3,37.59,35.7,36.86,1033800.0],["2018-10-16",37.3,39.13,37.06,38.96,1126900.0],["2018-10-17",39.1,39.12,37.18,37.91,1122900.0],["2018-10-18",37.95,38.375,36.44,36.78,1071800.0],["2018-10-19",37.11,37.91,35.56,35.68,1188400.0],["2018-10-22",36.14,36.725,34.94,36.3,1063800.0],["2018-10-23",35.23,36.0,34.1,35.53,1047700.0],["2018-10-24",35.55,36.05,33.94,34.02,1020000.0],["2018-10-25",34.6,36.2,34.02,35.75,890300.0],["2018-10-26",34.49,35.01,33.24,33.75,1511500.0],["2018-10-29",34.7,35.5,33.45,34.17,1279200.0],["2018-10-30",33.97,35.675,33.48,35.49,859800.0],["2018-10-31",36.59,36.87,35.19,36.29,1047800.0],["2018-11-01",36.3,39.37,35.25,38.96,2498100.0],["2018-11-02",39.26,39.85,38.07,39.42,1435300.0],["2018-11-05",39.84,40.0,38.753,39.77,1028000.0],["2018-11-06",39.81,41.08,39.61,40.97,912000.0],["2018-11-07",41.07,42.29,40.34,41.0,1446100.0],["2018-11-08",41.25,42.48,40.892,41.74,617500.0],["2018-11-09",41.74,41.854,39.95,40.71,648700.0],["2018-11-12",40.52,40.569,38.07,39.34,962600.0],["2018-11-13",39.27,40.75,39.08,40.32,533700.0],["2018-11-14",41.0,41.33,39.87,40.09,839600.0],["2018-11-15",40.03,41.6,39.8,40.99,1518200.0],["2018-11-16",40.26,40.39,37.57,37.65,1853600.0],["2018-11-19",37.6,37.97,31.71,33.1,2994300.0],["2018-11-20",31.28,34.05,30.72,32.25,2057400.0],["2018-11-21",32.95,33.88,32.501,33.48,788100.0],["2018-11-23",33.11,34.3,32.54,33.85,280500.0],["2018-11-26",34.46,34.76,33.55,34.68,961800.0],["2018-11-27",34.25,34.87,33.91,34.61,794800.0],["2018-11-28",35.16,36.91,35.01,36.9,1315700.0],["2018-11-29",36.58,37.84,36.58,37.56,1670200.0],["2018-11-30",37.72,39.31,37.19,39.26,2068900.0],["2018-12-03",40.99,41.0,38.38,39.12,2161100.0],["2018-12-04",38.84,40.2,36.99,37.21,2092200.0],["2018-12-06",38.3,43.059,37.15,42.98,5616200.0],["2018-12-07",42.61,43.4,39.1,40.39,2129300.0],["2018-12-10",39.3,41.9,39.18,40.6,1923700.0],["2018-12-11",41.25,41.99,39.42,39.76,1825200.0],["2018-12-12",40.75,42.72,40.204,41.22,1911100.0],["2018-12-13",41.33,42.49,41.01,41.86,1258300.0],["2018-12-14",41.11,44.0,41.0,42.47,2855100.0],["2018-12-17",41.9,42.22,37.91,38.27,2557200.0],["2018-12-18",38.26,40.1,38.26,39.6,1555100.0],["2018-12-19",39.53,41.15,38.91,39.33,1888800.0],["2018-12-20",39.25,40.09,36.142,37.23,2439900.0],["2018-12-21",37.5,37.51,34.21,34.96,7189800.0],["2018-12-24",34.41,36.95,34.41,35.55,1123000.0],["2018-12-26",35.95,39.2,35.79,39.13,1308900.0],["2018-12-27",38.18,40.2,38.0,40.17,1629600.0],["2018-12-28",40.14,40.45,38.884,39.8,817400.0],["2018-12-31",40.24,40.4,37.73,39.21,1515200.0],["2019-01-02",38.39,40.94,38.026,39.81,1280700.0],["2019-01-03",38.95,39.92,38.27,39.32,974800.0],["2019-01-04",40.16,42.32,39.65,41.77,1782700.0],["2019-01-07",41.97,43.983,41.87,43.56,2211000.0],["2019-01-08",44.0,45.01,42.564,43.98,1568600.0],["2019-01-09",43.68,45.0,43.36,44.88,1194500.0],["2019-01-10",43.97,45.723,43.653,45.41,1303300.0],["2019-01-11",44.91,45.87,44.68,45.2,1115200.0],["2019-01-14",44.51,45.37,44.14,45.01,529100.0],["2019-01-15",43.32,45.5,42.2,45.32,1146500.0],["2019-01-16",45.5,45.59,43.44,44.15,1417900.0],["2019-01-17",44.16,45.29,44.03,44.84,820100.0],["2019-01-18",45.39,46.0,44.89,45.35,2477300.0],["2019-01-22",45.1,45.22,43.61,44.59,1059900.0],["2019-01-23",45.0,45.88,44.27,45.05,973800.0],["2019-01-24",45.0,45.36,42.59,45.06,1125300.0],["2019-01-25",45.57,46.68,45.08,45.89,2473900.0],["2019-01-28",44.97,45.61,44.26,45.59,959700.0],["2019-01-29",45.7,45.95,44.6,45.17,970900.0],["2019-01-30",45.56,46.295,44.91,45.52,1129100.0],["2019-01-31",45.37,48.85,45.1,48.37,3566400.0],["2019-02-01",48.04,48.41,47.0,48.32,2014200.0],["2019-02-04",48.42,49.75,48.05,49.07,2257100.0],["2019-02-05",49.38,49.95,47.852,48.32,1603500.0],["2019-02-06",48.0,48.66,46.52,47.75,1231800.0],["2019-02-07",47.22,48.06,46.51,48.03,988000.0],["2019-02-08",47.22,48.79,47.11,48.46,1023800.0],["2019-02-11",48.91,49.288,48.18,48.59,1122800.0],["2019-02-12",49.13,50.7,48.82,50.1,1493600.0],["2019-02-13",50.46,50.9,48.89,49.0,1194800.0],["2019-02-14",48.855,50.326,48.5,50.08,1315000.0],["2019-02-15",50.4,50.8,49.7,50.11,1018100.0],["2019-02-19",50.18,50.5,49.765,49.99,1004400.0],["2019-02-20",50.18,50.58,49.24,49.83,943200.0],["2019-02-21",50.04,50.18,48.82,49.67,631500.0],["2019-02-22",50.06,50.57,49.52,49.78,1426000.0],["2019-02-25",50.3,50.6,49.29,49.93,2270500.0],["2019-02-26",50.03,50.1,49.48,50.0,1938700.0],["2019-02-27",50.27,51.36,49.95,50.72,3252700.0],["2019-02-28",51.0,51.0,49.08,49.68,2881600.0],["2019-03-01",57.49,61.14,55.3,60.57,9658400.0],["2019-03-04",60.61,61.64,56.61,58.03,4175900.0],["2019-03-05",57.0,57.96,56.7,57.53,1748700.0],["2019-03-06",57.4,59.25,57.231,58.27,2371000.0],["2019-03-07",58.25,60.0,57.67,59.18,2242500.0],["2019-03-08",58.23,60.71,57.02,60.54,2423600.0],["2019-03-11",60.8,64.4,60.75,63.34,3669000.0],["2019-03-12",63.35,65.0,62.59,63.65,2297600.0],["2019-03-13",64.0,65.02,63.76,64.8,1889700.0],["2019-03-14",65.0,67.33,64.8,66.94,2201400.0],["2019-03-15",67.23,68.85,66.66,67.19,3089800.0],["2019-03-18",67.39,68.48,66.18,67.28,1519500.0],["2019-03-19",68.0,68.223,66.68,67.91,1103800.0],["2019-03-20",67.74,68.3,66.55,67.49,1788100.0],["2019-03-21",67.01,70.0,67.01,69.92,1550700.0],["2019-03-22",69.9,70.9,65.43,66.01,3158900.0],["2019-03-25",65.55,68.3,63.5,67.81,2430600.0],["2019-03-26",68.67,72.69,67.93,71.03,4153200.0],["2019-03-27",71.11,72.09,67.0,69.75,3130000.0],["2019-03-28",69.98,71.99,69.28,71.05,2189700.0],["2019-03-29",71.39,71.73,70.02,70.93,1782000.0],["2019-04-01",72.0,72.94,69.56,70.74,1635900.0],["2019-04-02",70.93,71.295,69.22,70.91,1460400.0],["2019-04-03",71.3,71.46,69.31,69.34,1670200.0],["2019-04-04",69.71,69.71,61.39,63.28,7484600.0],["2019-04-05",63.5,64.7,62.5,63.14,2553900.0],["2019-04-08",62.81,64.8,61.515,63.47,1603000.0],["2019-04-09",64.71,65.615,63.51,64.94,2349500.0],["2019-04-10",64.75,68.46,64.5,68.44,3402900.0],["2019-04-11",68.23,68.82,66.69,67.75,1708900.0],["2019-04-12",68.31,68.73,66.25,66.64,1241700.0],["2019-04-15",66.59,67.995,66.01,67.04,1269200.0],["2019-04-16",67.3,67.45,65.27,66.26,1378300.0],["2019-04-17",66.44,66.5,62.06,62.43,2414900.0],["2019-04-18",62.27,62.8,60.02,62.73,2081000.0],["2019-04-22",62.5,64.48,62.4,64.26,1234600.0],["2019-04-23",65.0,65.76,64.58,65.42,1170300.0],["2019-04-24",65.93,66.26,64.07,64.99,1027200.0],["2019-04-25",65.85,69.0,65.83,66.96,3386300.0],["2019-04-26",66.77,67.7,65.265,66.94,1225700.0],["2019-04-29",66.87,69.5,66.87,68.2,1776800.0],["2019-04-30",67.96,69.2,66.43,68.31,1293000.0],["2019-05-01",68.98,69.4,65.97,66.17,1551700.0],["2019-05-02",65.88,67.15,64.435,65.67,1741700.0],["2019-05-03",66.32,67.57,65.11,67.4,1147500.0],["2019-05-06",65.01,69.99,63.405,69.5,2097300.0],["2019-05-07",68.89,69.95,64.8,66.36,2758000.0],["2019-05-08",66.33,68.19,65.59,67.61,1305000.0],["2019-05-09",66.91,69.0,65.395,68.62,1867800.0],["2019-05-10",68.76,74.59,68.234,73.55,5345000.0],["2019-05-13",71.62,72.52,67.51,68.09,3355700.0],["2019-05-14",69.97,72.86,69.7,72.05,2503800.0],["2019-05-15",71.65,75.9,71.086,75.02,2661100.0],["2019-05-16",75.13,79.33,75.13,78.66,2544500.0],["2019-05-17",77.68,80.38,77.54,78.79,2481200.0],["2019-05-20",77.6,77.89,74.82,76.64,2121700.0],["2019-05-21",77.53,78.19,75.51,76.09,1651300.0],["2019-05-22",75.31,77.89,75.31,75.89,1531400.0],["2019-05-23",75.25,75.31,72.19,73.45,2554400.0],["2019-05-24",74.11,75.11,72.856,73.76,1588700.0],["2019-05-28",74.58,76.76,73.607,74.24,2385500.0],["2019-05-29",72.88,73.04,70.58,71.15,3162000.0],["2019-05-30",71.84,74.55,71.55,72.99,4186500.0],["2019-05-31",71.98,72.72,66.42,68.63,5813400.0],["2019-06-03",68.66,69.6,65.304,66.9,3906400.0],["2019-06-04",68.0,72.125,67.26,71.96,3323800.0],["2019-06-05",72.97,74.02,71.21,72.45,2554100.0],["2019-06-06",72.5,73.17,71.07,72.33,1926200.0],["2019-06-07",72.5,76.0,72.45,75.51,3024200.0],["2019-06-10",76.76,79.39,76.61,76.92,2584100.0],["2019-06-11",77.18,78.143,73.11,75.83,2842300.0],["2019-06-12",76.0,77.33,74.41,77.17,1433000.0],["2019-06-13",77.39,80.2,76.51,79.72,4243200.0],["2019-06-14",79.7,79.71,76.84,77.67,1949200.0],["2019-06-17",78.43,78.98,75.8,76.74,2101500.0],["2019-06-18",77.92,78.93,76.61,78.0,2320300.0],["2019-06-19",78.63,80.07,77.32,79.88,2642500.0],["2019-06-20",80.8,82.25,78.18,79.18,3184500.0],["2019-06-21",78.89,78.89,76.85,77.24,2786700.0],["2019-06-24",77.72,77.8,74.301,75.46,2691000.0],["2019-06-25",75.48,76.26,73.05,73.82,2089600.0],["2019-06-26",74.85,75.99,73.901,74.3,1741700.0],["2019-06-27",75.96,78.09,74.82,77.5,2244000.0],["2019-06-28",78.01,78.01,76.341,76.64,8153500.0],["2019-07-01",78.23,78.4,75.0,76.61,1516600.0],["2019-07-02",76.83,79.64,76.5,78.96,2047100.0],["2019-07-03",79.16,80.93,78.5,80.64,3215000.0],["2019-07-05",80.53,83.422,79.02,83.06,2726200.0],["2019-07-08",82.57,84.57,81.2,83.79,2850100.0],["2019-07-09",83.01,84.41,82.55,84.31,1463700.0],["2019-07-10",84.62,85.5,83.16,83.29,2189000.0],["2019-07-11",83.85,84.242,80.44,82.28,1853200.0],["2019-07-12",82.4,82.8,80.61,81.87,1070800.0],["2019-07-15",82.44,84.645,81.93,83.79,1628900.0],["2019-07-16",83.88,84.84,81.88,82.59,1691300.0],["2019-07-17",82.95,83.18,81.15,82.0,1687700.0],["2019-07-18",81.83,82.53,81.01,82.38,1626400.0],["2019-07-19",83.79,85.5,82.53,82.68,1843900.0],["2019-07-22",83.25,85.15,83.02,84.0,1155900.0],["2019-07-23",85.0,85.1,82.53,84.0,1277200.0],["2019-07-24",83.81,86.84,82.943,86.69,2084500.0],["2019-07-25",86.51,86.67,84.781,86.42,1623400.0],["2019-07-26",87.0,89.54,86.7,88.21,2000600.0],["2019-07-29",88.5,88.68,82.52,85.57,2595300.0],["2019-07-30",84.7,85.93,83.86,84.68,1159200.0],["2019-07-31",85.2,86.29,83.0,84.27,1744000.0],["2019-08-01",84.83,85.92,83.661,85.26,1801400.0],["2019-08-02",84.14,84.5,81.04,83.48,2072000.0],["2019-08-05",80.0,80.198,76.27,78.17,2863400.0],["2019-08-06",79.91,81.7,79.21,79.94,2186900.0],["2019-08-07",79.0,81.73,77.3,81.22,1681900.0],["2019-08-08",82.88,84.99,81.75,84.72,1590000.0],["2019-08-09",84.39,86.41,84.11,85.18,1337600.0],["2019-08-12",84.7,84.93,82.25,83.21,1525900.0],["2019-08-13",83.03,85.59,82.51,85.04,1118400.0],["2019-08-14",83.36,83.65,79.24,81.5,2121800.0],["2019-08-15",82.26,82.699,78.205,79.18,1838800.0],["2019-08-16",80.0,81.886,79.9,80.91,1482400.0],["2019-08-19",80.28,80.45,71.1,71.8,8783400.0],["2019-08-20",71.5,71.709,69.87,70.8,3640200.0],["2019-08-21",71.56,74.51,71.34,72.99,2746900.0],["2019-08-22",73.65,73.789,70.82,72.54,1862900.0],["2019-08-23",72.5,74.34,71.0,71.28,1843200.0],["2019-08-26",72.1,72.46,70.06,71.78,1716400.0],["2019-08-27",72.38,72.95,70.16,71.46,961300.0],["2019-08-28",70.92,70.92,68.5,69.16,1699500.0],["2019-08-29",70.2,70.87,68.95,70.51,1506800.0],["2019-08-30",70.89,71.253,67.78,68.74,1958200.0],["2019-09-03",68.09,68.9,65.296,65.67,2326400.0],["2019-09-04",66.52,68.01,66.03,67.91,2606800.0],["2019-09-05",68.94,68.94,63.69,66.98,4720400.0],["2019-09-06",65.86,66.48,63.87,64.05,3384300.0],["2019-09-09",64.31,65.39,60.56,62.02,5137900.0],["2019-09-10",60.94,64.49,60.03,61.6,6961700.0],["2019-09-11",48.36,50.16,46.04,49.67,26845800.0],["2019-09-12",50.7,51.4,48.418,49.59,7085800.0],["2019-09-13",49.34,49.4,47.28,47.48,4892800.0],["2019-09-16",47.02,48.725,46.853,47.62,2863800.0],["2019-09-17",48.05,51.55,48.0,50.64,7088100.0],["2019-09-18",50.75,52.62,49.86,51.95,6867600.0],["2019-09-19",52.16,53.15,48.91,50.35,5432500.0],["2019-09-20",50.67,52.36,50.36,51.45,6801900.0],["2019-09-23",51.2,52.08,50.22,50.32,2970100.0],["2019-09-24",51.45,51.98,48.93,49.23,3343200.0],["2019-09-25",48.87,49.38,47.37,48.89,3053800.0],["2019-09-26",49.2,49.885,48.45,48.77,2363500.0],["2019-09-27",48.86,49.0,46.31,46.99,2877900.0],["2019-09-30",46.87,47.73,46.06,47.26,2122100.0],["2019-10-01",47.4,47.65,46.03,47.02,2177600.0],["2019-10-02",46.46,47.2,46.12,46.94,2286400.0],["2019-10-03",47.6,49.31,46.68,48.97,3225500.0],["2019-10-04",49.31,49.77,47.88,49.21,1897500.0],["2019-10-07",49.37,50.58,49.247,49.88,2720600.0],["2019-10-08",49.36,49.385,46.82,46.9,2435100.0],["2019-10-09",47.37,48.74,47.37,48.22,1346300.0],["2019-10-10",48.17,48.24,47.03,47.3,2330700.0],["2019-10-11",47.88,48.67,47.155,48.12,2346100.0],["2019-10-14",48.15,48.28,47.26,47.5,1886800.0],["2019-10-15",47.59,47.94,46.16,46.385,2458100.0],["2019-10-16",45.1,46.0,44.5,45.65,2634200.0],["2019-10-17",45.73,45.91,44.78,45.15,1343100.0],["2019-10-18",44.89,45.15,41.65,42.84,5720300.0],["2019-10-21",42.87,43.316,41.87,42.17,2239600.0],["2019-10-22",42.6,43.05,40.48,40.75,2573200.0],["2019-10-23",40.21,42.1,40.05,41.09,2805600.0],["2019-10-24",41.66,43.41,41.11,43.33,2794000.0],["2019-10-25",43.38,43.45,41.92,42.86,1411600.0],["2019-10-28",43.34,43.455,42.18,42.41,1338800.0],["2019-10-29",42.66,44.11,42.51,43.12,1580100.0],["2019-10-30",43.7,45.58,42.421,45.16,3486700.0],["2019-10-31",45.3,45.5,42.44,43.98,2164100.0],["2019-11-01",44.0,45.0,43.28,45.0,1592400.0],["2019-11-04",45.21,45.44,44.04,44.36,1366000.0],["2019-11-05",44.7,45.23,43.45,44.43,1593000.0],["2019-11-06",44.89,45.64,43.43,43.91,1822400.0],["2019-11-07",44.5,44.5,42.29,42.55,2179200.0],["2019-11-08",42.55,44.01,42.34,43.9,2117300.0],["2019-11-11",43.8,44.44,43.37,44.07,1035300.0],["2019-11-12",44.6,45.35,44.2,44.77,1993000.0],["2019-11-13",44.81,45.224,44.38,44.82,1207900.0],["2019-11-14",44.83,46.06,44.83,45.32,1554100.0],["2019-11-15",45.6,46.05,44.6,45.83,1885800.0],["2019-11-18",46.0,46.09,44.45,44.51,2742000.0],["2019-11-19",45.24,46.68,45.06,46.22,3037800.0],["2019-11-20",46.55,47.665,45.6,46.6,2541400.0],["2019-11-21",46.77,46.95,45.13,45.42,2120100.0],["2019-11-22",45.96,46.45,45.22,46.32,1524100.0],["2019-11-25",48.16,51.06,48.055,50.39,5551600.0],["2019-11-26",50.32,52.68,50.065,51.66,4011300.0],["2019-11-27",52.0,52.68,51.4,52.06,2250400.0],["2019-11-29",52.04,52.343,51.44,52.13,1184100.0],["2019-12-02",52.07,52.165,49.41,51.07,4164600.0],["2019-12-03",49.3,53.07,48.63,52.8,4494500.0],["2019-12-04",48.74,50.5,47.21,49.85,7754300.0],["2019-12-05",49.8,50.16,47.71,48.11,3181000.0],["2019-12-06",48.39,48.49,46.33,46.7,3071500.0],["2019-12-09",46.5,47.86,46.5,47.3,1649900.0],["2019-12-10",47.0,47.25,45.72,46.13,2126200.0],["2019-12-11",46.28,46.33,44.54,45.2,2250500.0],["2019-12-12",45.13,45.68,44.61,45.19,1475700.0],["2019-12-13",45.23,46.0,44.57,45.98,1520000.0],["2019-12-16",46.05,47.0,45.31,46.96,1801800.0],["2019-12-17",46.13,47.28,46.12,46.52,1829400.0],["2019-12-18",46.62,47.79,46.3,47.24,1634900.0],["2019-12-19",47.03,47.97,46.33,47.91,1624900.0],["2019-12-20",48.06,49.2,47.7,49.13,2670600.0],["2019-12-23",49.2,49.61,48.01,48.17,1750900.0],["2019-12-24",48.4,48.43,47.47,47.74,637700.0],["2019-12-26",48.0,48.67,47.65,48.16,893000.0],["2019-12-27",48.5,48.5,47.26,47.61,1134700.0],["2019-12-30",47.25,47.289,45.61,46.5,1484800.0],["2019-12-31",46.11,46.709,45.85,46.5,1256300.0],["2020-01-02",46.87,47.9,46.51,47.33,1377200.0],["2020-01-03",46.62,47.89,46.52,47.38,1165200.0],["2020-01-06",46.9,48.96,46.81,48.7,1534600.0],["2020-01-07",49.04,49.69,48.17,48.4,1714900.0],["2020-01-08",48.14,51.75,47.8,50.75,3232500.0],["2020-01-09",51.16,54.08,51.04,54.0,4279200.0],["2020-01-10",54.0,55.35,53.95,55.0,4006000.0],["2020-01-13",55.5,59.8,55.45,59.62,3985700.0],["2020-01-14",59.61,59.89,57.0,59.54,3445600.0],["2020-01-15",58.81,60.76,58.36,59.99,2909000.0],["2020-01-16",60.01,61.84,59.76,61.82,2916700.0],["2020-01-17",62.0,62.29,58.91,59.43,3098900.0],["2020-01-21",59.29,61.0,58.33,60.51,2175300.0],["2020-01-22",61.12,62.69,59.87,59.92,2726300.0],["2020-01-23",59.99,60.38,59.073,59.31,1825400.0],["2020-01-24",59.7,60.45,57.13,57.8,2359300.0],["2020-01-27",55.55,56.58,54.75,56.04,2068400.0],["2020-01-28",56.52,56.91,56.02,56.5,1165300.0],["2020-01-29",56.93,57.64,56.08,57.13,1359900.0],["2020-01-30",56.91,58.2,56.51,57.69,1375700.0],["2020-01-31",57.75,57.91,55.94,56.09,1823400.0],["2020-02-03",56.56,57.09,55.85,56.82,951100.0],["2020-02-04",58.19,59.63,57.68,58.88,1431400.0],["2020-02-05",60.0,60.4,58.09,58.51,1635900.0],["2020-02-06",59.0,59.0,57.01,58.4,1015300.0],["2020-02-07",58.38,59.88,57.99,58.97,955800.0],["2020-02-10",59.05,61.0,58.74,60.84,1130500.0],["2020-02-11",61.26,61.6,59.66,60.92,1366200.0],["2020-02-12",61.22,61.43,59.06,60.48,1569500.0],["2020-02-13",60.09,62.255,59.9,61.9,1672200.0],["2020-02-14",62.16,63.07,61.72,62.11,1334800.0],["2020-02-18",62.0,65.5,61.65,63.86,2576500.0],["2020-02-19",64.64,65.81,64.01,65.17,2236300.0],["2020-02-20",65.47,66.5,62.55,65.18,4711000.0],["2020-02-21",56.715,58.29,52.26,54.51,13200700.0],["2020-02-24",50.17,53.48,50.0,51.86,3711400.0],["2020-02-25",52.78,53.4,49.72,50.41,3310800.0],["2020-02-26",51.0,52.12,50.75,51.33,2114500.0],["2020-02-27",49.99,51.83,48.5,49.74,2617100.0],["2020-02-28",48.145,52.0,48.04,51.99,3012600.0],["2020-03-02",52.81,53.17,50.91,52.78,1990200.0],["2020-03-03",52.66,53.15,50.2,51.33,1771000.0],["2020-03-04",52.39,53.43,51.77,53.39,1491500.0],["2020-03-05",52.62,53.81,52.04,53.36,1603100.0],["2020-03-06",53.0,53.04,48.23,49.39,2984100.0],["2020-03-09",44.95,46.4,43.62,43.94,2974600.0],["2020-03-10",46.15,47.24,43.47,47.01,2989400.0],["2020-03-11",45.79,46.45,42.2,42.88,3079300.0],["2020-03-12",37.5,40.57,35.0,39.5,4014100.0],["2020-03-13",41.96,42.14,37.28,41.89,3056000.0],["2020-03-16",37.0,43.74,36.67,41.82,3219800.0],["2020-03-17",40.97,47.96,40.89,46.86,3358300.0],["2020-03-18",44.0,50.645,44.0,50.17,4373600.0],["2020-03-19",50.0,53.36,48.592,51.805,3202700.0],["2020-03-20",52.54,55.342,51.591,53.64,4209500.0],["2020-03-23",53.36,58.15,52.49,58.03,5662400.0],["2020-03-24",58.55,64.28,58.45,62.14,4847200.0],["2020-03-25",61.93,66.5,58.01,59.13,6479000.0],["2020-03-26",60.29,62.0,59.44,60.55,3618400.0],["2020-03-27",59.54,60.84,57.94,58.63,3422300.0],["2020-03-30",59.16,60.5,57.77,58.84,3815100.0],["2020-03-31",58.5,62.33,58.29,60.86,3648000.0],["2020-04-01",59.25,64.75,59.2,61.99,4603000.0],["2020-04-02",61.65,64.0,59.64,61.18,3277100.0],["2020-04-03",61.0,63.89,60.6,63.4,4136300.0],["2020-04-06",64.76,65.0,62.15,63.31,2975300.0],["2020-04-07",62.84,63.65,61.6,62.36,2827100.0],["2020-04-08",62.43,65.02,62.07,64.93,2621600.0],["2020-04-09",64.18,66.42,62.02,62.59,4588600.0],["2020-04-13",64.01,64.04,61.88,62.17,2649700.0],["2020-04-14",63.35,66.58,63.25,66.48,3513000.0],["2020-04-15",65.95,70.1,65.525,69.96,4389100.0],["2020-04-16",70.7,73.6,69.96,70.37,3440200.0],["2020-04-17",70.41,70.41,67.8,68.0,2563600.0],["2020-04-20",68.34,70.83,67.11,70.51,3187900.0],["2020-04-21",70.78,71.425,64.28,65.18,5615100.0],["2020-04-22",67.1,68.36,66.39,66.91,1814300.0],["2020-04-23",66.0,66.8,64.86,66.24,3402100.0],["2020-04-24",66.6,68.1,66.06,67.5,2607400.0],["2020-04-27",68.505,71.26,68.2,70.47,2615600.0],["2020-04-28",71.0,71.2,66.26,66.72,3035700.0],["2020-04-29",66.71,68.07,64.9,66.63,2567500.0],["2020-04-30",66.97,69.0,66.27,67.08,1828400.0],["2020-05-01",66.23,67.75,65.51,66.85,1794000.0],["2020-05-04",66.61,69.1,66.0,69.08,2026200.0],["2020-05-05",70.0,71.67,69.66,71.23,2501300.0],["2020-05-06",71.84,73.1,70.3,72.54,3089400.0],["2020-05-07",73.5,75.15,73.11,74.88,2773400.0],["2020-05-08",75.15,75.55,73.001,74.02,2091400.0],["2020-05-11",73.99,77.5,73.66,76.96,2408900.0],["2020-05-12",77.5,78.76,75.72,76.45,2006800.0],["2020-05-13",76.95,78.195,73.265,75.16,2089200.0],["2020-05-14",73.72,75.89,73.21,75.62,2596200.0],["2020-05-15",75.48,78.31,75.48,76.39,1856000.0],["2020-05-18",77.87,77.87,73.5,73.81,2361300.0],["2020-05-19",75.0,76.01,74.26,75.24,1644500.0],["2020-05-20",76.83,77.78,75.96,77.06,1517600.0],["2020-05-21",77.63,77.65,74.16,75.63,1638600.0],["2020-05-22",76.67,77.14,75.1,76.94,1330600.0],["2020-05-26",79.0,80.0,76.3,76.52,2485100.0],["2020-05-27",76.86,76.91,69.83,74.53,3720100.0],["2020-05-28",74.7,77.05,73.788,75.8,4293200.0],["2020-05-29",87.08,98.38,85.5,98.09,22768800.0],["2020-06-01",96.8,112.73,96.5,109.98,17087800.0],["2020-06-02",108.05,111.83,102.25,106.17,10192100.0],["2020-06-03",105.54,108.88,104.24,107.41,3607600.0],["2020-06-04",106.51,107.2,101.66,103.05,3989500.0],["2020-06-05",100.38,101.05,96.59,99.31,4659200.0],["2020-06-08",99.24,102.88,96.81,102.74,4852900.0],["2020-06-09",103.22,105.95,102.11,103.59,2522500.0],["2020-06-10",105.09,106.468,103.405,105.72,2310200.0],["2020-06-11",104.48,108.97,102.3,102.68,2662600.0],["2020-06-12",104.81,106.47,100.53,102.47,2010500.0],["2020-06-15",101.95,105.3,101.15,104.52,2664600.0],["2020-06-16",99.86,103.825,98.55,102.81,3334300.0],["2020-06-17",103.18,108.37,103.01,106.18,2505700.0],["2020-06-18",108.91,115.17,108.49,113.05,5456700.0],["2020-06-19",114.8,114.8,108.2,108.57,3898100.0],["2020-06-22",110.29,113.25,109.35,109.67,3734300.0],["2020-06-23",109.6,112.0,107.71,110.31,4584800.0],["2020-06-24",111.0,113.7,107.23,108.26,3018800.0],["2020-06-25",109.89,112.45,108.25,111.61,2660800.0],["2020-06-26",112.6,113.56,105.61,106.0,4791300.0],["2020-06-29",106.86,107.0,103.05,105.39,2430800.0],["2020-06-30",106.24,110.0,105.53,109.5,2959000.0],["2020-07-01",109.3,111.795,107.024,111.51,2552400.0],["2020-07-02",112.26,112.9,109.692,110.21,1897000.0],["2020-07-06",113.02,121.46,112.5,114.78,5131300.0],["2020-07-07",115.98,116.55,112.58,113.84,2241600.0],["2020-07-08",115.68,121.01,115.41,120.85,3072800.0],["2020-07-09",122.1,128.75,122.1,127.41,5372200.0],["2020-07-10",126.51,127.0,123.14,125.49,2757000.0],["2020-07-13",126.11,129.0,118.582,119.91,3936500.0],["2020-07-14",119.0,123.25,115.68,122.43,3197900.0],["2020-07-15",122.5,123.77,119.23,119.84,2389500.0],["2020-07-16",118.75,119.5,113.81,117.15,2316500.0],["2020-07-17",118.25,120.99,115.674,120.31,1860900.0],["2020-07-20",121.2,128.13,121.2,127.6,2053000.0],["2020-07-21",127.45,127.61,124.785,125.47,1555200.0],["2020-07-22",126.59,128.35,123.71,125.11,1186500.0],["2020-07-23",125.26,129.3,121.83,123.46,2186900.0],["2020-07-24",121.24,124.82,118.53,121.72,1567700.0],["2020-07-27",123.68,125.58,122.31,124.87,4151900.0],["2020-07-28",124.59,126.49,121.45,124.38,3422900.0],["2020-07-29",126.26,131.31,126.0,126.97,2966400.0],["2020-07-30",127.36,129.94,126.184,129.29,1300600.0],["2020-07-31",131.01,131.35,126.9,129.85,1672200.0],["2020-08-03",131.05,133.125,130.26,132.58,1767000.0],["2020-08-04",132.48,132.98,130.32,132.49,1186900.0],["2020-08-05",132.49,135.21,131.33,134.53,1286400.0],["2020-08-06",135.85,135.85,130.71,132.28,1570300.0],["2020-08-07",131.33,131.79,125.2,125.85,2425800.0],["2020-08-10",125.85,126.5,118.66,122.39,3014200.0],["2020-08-11",119.5,121.48,116.88,117.51,2547600.0],["2020-08-12",118.96,122.12,117.5,119.34,1949800.0],["2020-08-13",121.0,124.29,120.94,122.07,2024000.0],["2020-08-14",124.2,126.21,120.83,122.89,3389000.0],["2020-08-17",124.64,125.93,122.15,124.49,1575200.0],["2020-08-18",125.71,128.098,125.01,127.97,1829200.0],["2020-08-19",129.13,131.47,127.775,128.26,1738000.0],["2020-08-20",129.0,137.03,129.0,136.42,3133600.0],["2020-08-21",136.42,138.8,135.0,135.22,2136700.0],["2020-08-24",137.02,137.5,132.79,135.74,1661800.0],["2020-08-25",135.61,136.56,134.22,135.63,1195800.0],["2020-08-26",137.5,142.24,137.02,140.0,2228500.0],["2020-08-27",141.99,142.24,137.68,138.76,1906400.0],["2020-08-28",139.52,143.55,139.44,141.13,2135000.0],["2020-08-31",141.99,146.93,141.77,143.34,5861100.0],["2020-09-01",147.6,159.81,146.215,159.36,4511200.0],["2020-09-02",162.99,163.8,152.83,158.52,3489200.0],["2020-09-03",150.81,153.05,140.57,143.45,4213300.0],["2020-09-04",140.0,143.0,127.5,134.34,4313300.0],["2020-09-08",130.11,137.37,129.001,133.17,2558100.0],["2020-09-09",137.0,139.59,132.07,134.19,4560200.0],["2020-09-10",140.0,146.0,131.04,132.61,5889800.0],["2020-09-11",135.48,135.96,126.86,128.5,2401000.0],["2020-09-14",130.75,130.9,125.78,130.1,2163500.0],["2020-09-15",131.15,132.75,127.49,132.64,1818900.0],["2020-09-16",133.0,135.1,129.27,131.06,2221200.0],["2020-09-17",127.0,128.458,124.0,127.21,2718500.0],["2020-09-18",128.23,130.18,125.56,129.1,3113000.0],["2020-09-21",127.69,135.0,126.51,134.93,2541000.0],["2020-09-22",135.05,138.0,130.255,137.99,2328100.0],["2020-09-23",137.0,140.51,134.9,135.61,2042700.0],["2020-09-24",134.97,136.35,131.42,134.56,1718100.0],["2020-09-25",135.04,139.14,134.865,138.27,1710500.0],["2020-09-28",139.08,139.95,136.1,138.42,1733800.0],["2020-09-29",138.79,141.419,138.49,140.49,2122300.0],["2020-09-30",139.47,142.3,138.72,140.69,1946200.0],["2020-10-01",142.2,146.45,141.0,144.295,3491100.0],["2020-10-02",141.42,145.56,140.61,142.05,1924700.0],["2020-10-05",143.01,145.71,141.5,145.31,1636600.0],["2020-10-06",145.0,148.34,144.106,145.51,1985400.0],["2020-10-07",147.16,149.45,146.0,147.68,1830100.0],["2020-10-08",149.35,150.411,146.96,147.66,1524000.0],["2020-10-09",148.0,152.73,147.705,151.96,1641700.0],["2020-10-12",153.0,155.51,150.86,151.15,1798100.0],["2020-10-13",153.1,155.14,152.11,154.42,1764800.0],["2020-10-14",155.52,157.45,152.71,155.09,2904100.0],["2020-10-15",152.41,155.25,149.69,154.97,1871700.0],["2020-10-16",155.66,156.71,152.51,154.85,1710000.0],["2020-10-19",156.0,158.736,152.37,153.17,2135700.0],["2020-10-20",153.0,155.29,150.51,150.8,1097400.0],["2020-10-21",151.97,151.97,145.45,146.85,1369100.0],["2020-10-22",147.79,150.78,144.8,146.58,1088200.0],["2020-10-23",145.7,147.05,143.18,147.05,972300.0],["2020-10-26",148.27,154.6,147.26,149.0,2071300.0],["2020-10-27",151.54,154.58,147.951,148.64,1596100.0],["2020-10-28",147.49,147.8,142.3,144.06,1471500.0],["2020-10-29",145.38,146.6,140.93,142.56,1311600.0],["2020-10-30",140.76,141.384,133.81,135.75,1741300.0],["2020-11-02",136.75,137.87,132.79,134.43,1355000.0],["2020-11-03",135.02,136.177,132.83,134.65,1041500.0],["2020-11-04",139.99,145.48,139.129,145.35,2022900.0],["2020-11-05",148.55,151.61,147.17,150.07,1911000.0],["2020-11-06",151.0,151.79,146.46,150.06,1225200.0],["2020-11-09",145.62,146.45,128.76,128.77,3936300.0],["2020-11-10",132.23,132.23,120.34,127.76,3787400.0],["2020-11-11",133.04,138.17,129.8,135.49,2463200.0],["2020-11-12",137.62,140.41,137.275,140.06,1643300.0],["2020-11-13",140.04,140.317,131.67,131.92,2314500.0],["2020-11-16",128.99,134.17,127.0,133.52,2650800.0],["2020-11-17",135.08,137.85,132.5,136.64,1347400.0],["2020-11-18",136.99,139.0,132.93,135.38,1272800.0],["2020-11-19",136.15,141.5,136.08,138.54,1474700.0],["2020-11-20",139.99,144.96,139.01,143.01,1491400.0],["2020-11-23",142.39,144.42,140.46,143.04,1511000.0],["2020-11-24",143.4,143.61,138.675,141.19,1636300.0],["2020-11-25",145.11,149.78,144.51,146.94,2329700.0],["2020-11-27",150.0,150.4,146.429,149.74,939600.0],["2020-11-30",151.68,155.75,148.5,155.75,3377400.0],["2020-12-01",155.51,157.33,147.82,151.68,2276100.0],["2020-12-02",149.033,149.033,143.4,146.79,2924100.0],["2020-12-03",163.45,189.645,163.29,185.61,15382800.0],["2020-12-04",181.73,183.37,175.6,180.75,4358600.0],["2020-12-07",180.0,181.895,176.55,178.11,2135700.0],["2020-12-08",178.5,189.56,178.5,184.6,2852400.0],["2020-12-09",183.03,185.0,173.45,176.7,2296000.0],["2020-12-10",173.0,182.5,172.075,179.75,2566500.0],["2020-12-11",181.6,184.47,178.24,181.91,1851900.0],["2020-12-14",182.344,187.43,181.8,183.45,2162500.0],["2020-12-15",184.98,185.0,178.665,181.24,1677700.0],["2020-12-16",180.92,186.0,179.84,184.03,2119700.0],["2020-12-17",186.0,194.7,185.81,187.76,4202600.0],["2020-12-18",191.98,198.16,190.52,195.88,4657200.0],["2020-12-21",196.65,200.4,194.22,199.62,2790400.0],["2020-12-22",202.23,208.065,200.01,206.78,3587300.0],["2020-12-23",208.83,212.585,203.13,207.47,2297400.0],["2020-12-24",208.0,209.98,204.0,205.27,908800.0],["2020-12-28",207.48,209.45,197.47,199.37,2552900.0],["2020-12-29",198.51,199.39,194.01,197.84,2225500.0],["2020-12-30",198.8,201.37,197.07,201.31,1126400.0],["2020-12-31",202.25,203.0,198.62,199.71,1469600.0],["2021-01-04",199.72,200.495,192.52,196.09,3510700.0],["2021-01-05",192.37,197.94,189.54,193.48,2365500.0],["2021-01-06",187.53,190.3,183.25,184.42,2131100.0],["2021-01-07",188.095,193.7,185.28,193.05,1734600.0],["2021-01-08",196.75,199.95,194.1,197.37,2024800.0],["2021-01-11",196.99,204.99,191.6,198.7,2493900.0],["2021-01-12",201.14,206.5,200.01,205.9,2115800.0],["2021-01-13",209.3,214.83,206.49,207.08,3481200.0],["2021-01-14",209.25,213.57,207.46,209.87,1594300.0],["2021-01-15",212.12,213.927,207.33,211.06,2009000.0],["2021-01-19",215.77,217.151,208.37,212.0,1643200.0],["2021-01-20",215.09,217.45,212.53,214.76,1641200.0],["2021-01-21",217.99,218.0,211.535,213.63,1196100.0],["2021-01-22",211.9,217.73,211.06,217.36,1446300.0],["2021-01-25",220.76,224.0,206.0,207.66,2885600.0],["2021-01-26",209.48,209.85,196.53,197.0,3030400.0],["2021-01-27",195.87,203.3,187.76,199.22,2640000.0],["2021-01-28",199.33,208.2,199.22,206.28,1489600.0],["2021-01-29",204.99,205.04,196.8,199.7,1746600.0],["2021-02-01",202.52,206.85,199.93,204.47,1434800.0],["2021-02-02",207.06,217.44,207.06,216.71,1892500.0],["2021-02-03",217.9,218.21,207.059,209.56,2395900.0],["2021-02-04",210.11,214.245,207.33,213.75,1235900.0],["2021-02-05",215.45,219.99,211.88,216.78,2018400.0],["2021-02-08",219.31,221.25,214.08,215.87,1162700.0],["2021-02-09",218.576,220.85,215.99,220.0,1115500.0],["2021-02-10",221.0,224.49,216.488,223.09,2138900.0],["2021-02-11",225.0,227.04,217.97,222.89,1486100.0],["2021-02-12",224.76,228.38,221.581,226.48,1522600.0],["2021-02-16",230.881,230.881,217.75,223.63,1919500.0],["2021-02-17",223.155,225.9,217.665,224.83,1471300.0],["2021-02-18",222.06,224.2,216.2,223.38,1418800.0],["2021-02-19",225.55,228.09,223.41,226.03,1486800.0],["2021-02-22",225.13,225.25,212.9,213.45,2424000.0],["2021-02-23",203.26,206.84,190.6,206.51,3704100.0],["2021-02-24",208.38,210.79,203.55,207.81,1684100.0],["2021-02-25",204.0,210.91,194.34,195.79,2557500.0],["2021-02-26",213.1,224.08,197.082,205.03,3721700.0],["2021-03-01",208.75,211.14,202.18,210.16,1917300.0],["2021-03-02",212.0,212.0,202.27,202.61,1788600.0],["2021-03-03",202.11,202.12,187.46,187.83,2703800.0],["2021-03-04",184.33,190.96,175.68,180.9,3184300.0],["2021-03-05",185.54,185.54,165.57,175.37,3941600.0],["2021-03-08",175.76,181.7,166.886,167.84,2751300.0],["2021-03-09",178.715,182.79,175.0,181.43,2824700.0],["2021-03-10",185.05,188.98,178.81,180.07,2427300.0],["2021-03-11",187.0,189.75,183.09,188.87,2080600.0],["2021-03-12",184.541,185.21,179.88,184.61,1521400.0],["2021-03-15",184.98,185.0,180.55,184.27,1435000.0],["2021-03-16",187.0,187.92,178.023,182.18,2178800.0],["2021-03-17",178.61,188.49,177.0,185.33,2333000.0],["2021-03-18",184.404,184.67,177.4,178.21,2675400.0],["2021-03-19",178.66,182.03,175.75,181.56,2320400.0],["2021-03-22",183.5,185.16,181.4,182.61,1710900.0],["2021-03-23",182.46,185.45,180.0,183.0,1619800.0],["2021-03-24",186.4,186.4,174.99,175.1,2133800.0],["2021-03-25",171.45,175.3,168.4,172.85,1557200.0],["2021-03-26",170.92,174.0,164.67,169.78,1816700.0],["2021-03-29",169.01,174.86,163.45,165.75,2372300.0],["2021-03-30",164.24,166.86,160.659,165.79,1336000.0],["2021-03-31",168.49,173.17,167.2,171.67,1918800.0],["2021-04-01",174.8,180.0,174.3,175.77,2097400.0],["2021-04-05",176.61,178.95,172.32,175.19,1368500.0],["2021-04-06",175.43,184.96,173.53,182.12,2282700.0],["2021-04-07",180.81,183.32,179.0,180.02,1242100.0],["2021-04-08",183.0,187.17,181.8,185.19,1926400.0],["2021-04-09",183.99,185.26,180.873,185.04,1122700.0],["2021-04-12",185.58,189.5,183.55,188.38,2056700.0],["2021-04-13",190.15,199.5,189.59,196.65,2487400.0],["2021-04-14",198.04,198.9,192.08,192.39,1369100.0],["2021-04-15",195.31,197.52,193.038,195.92,1258900.0],["2021-04-16",196.81,196.81,189.74,192.49,1319100.0],["2021-04-19",191.14,195.71,189.2,190.94,919500.0],["2021-04-20",191.99,194.79,185.07,186.08,1119600.0],["2021-04-21",183.71,188.46,181.43,186.12,1057200.0],["2021-04-22",186.19,194.25,185.75,190.03,1827400.0],["2021-04-23",192.48,194.22,188.55,190.26,1496400.0],["2021-04-26",191.7,196.78,188.72,196.69,1319100.0],["2021-04-27",198.08,199.5,193.896,195.93,1365900.0],["2021-04-28",195.4,198.0,192.51,195.42,2200000.0],["2021-04-29",196.0,196.29,185.2,187.28,2168500.0],["2021-04-30",184.99,191.48,184.4,187.64,1174800.0],["2021-05-03",186.6,188.22,179.6,180.59,2060500.0],["2021-05-04",176.47,177.735,169.36,175.48,2196200.0],["2021-05-05",178.03,179.54,171.03,172.3,968300.0],["2021-05-06",171.46,172.49,163.5,167.35,2067900.0],["2021-05-07",171.5,174.0,168.24,169.32,1524400.0],["2021-05-10",168.16,169.32,164.77,165.77,1924500.0],["2021-05-11",157.079,172.28,157.03,170.69,2774200.0],["2021-05-12",167.47,169.52,160.91,164.08,2069800.0],["2021-05-13",166.26,167.92,158.47,160.92,1913000.0],["2021-05-14",162.52,166.16,161.63,165.34,1431000.0],["2021-05-17",164.1,166.89,160.7,163.28,1374100.0],["2021-05-18",164.51,168.754,163.23,166.5,2239300.0],["2021-05-19",164.35,166.47,161.39,164.81,1893700.0],["2021-05-20",167.259,171.953,165.92,170.73,1897200.0],["2021-05-21",174.92,175.0,169.9,170.08,1759500.0],["2021-05-24",172.49,175.95,172.139,174.4,2361600.0],["2021-05-25",175.05,176.035,170.31,172.74,3323200.0],["2021-05-26",195.0,199.77,191.5,194.2,7966000.0],["2021-05-27",193.6,196.3,188.02,194.26,3949300.0],["2021-05-28",194.48,197.69,193.94,194.2,1949100.0],["2021-06-01",194.17,195.95,190.05,191.77,1445100.0],["2021-06-02",190.56,193.16,189.03,191.34,1287800.0],["2021-06-03",190.12,190.46,183.95,184.25,1656500.0],["2021-06-04",186.827,188.31,184.77,185.8,1795300.0],["2021-06-07",184.81,193.6,183.09,192.73,2099400.0],["2021-06-08",194.04,197.535,192.475,194.65,1972400.0],["2021-06-09",195.27,198.427,195.07,195.99,1604700.0],["2021-06-10",194.775,205.61,194.55,204.91,3558600.0],["2021-06-11",203.0,208.54,201.87,207.79,2106500.0],["2021-06-14",207.79,212.8,207.33,211.43,1897100.0],["2021-06-15",209.62,213.545,206.91,207.39,1281500.0],["2021-06-16",209.112,217.81,208.5,212.27,3092600.0],["2021-06-17",209.01,217.0,208.02,215.14,1708000.0],["2021-06-18",215.57,219.95,214.1,218.6,2049800.0],["2021-06-21",216.55,218.1,211.51,216.41,1480100.0],["2021-06-22",216.66,221.12,216.42,219.61,1502200.0],["2021-06-23",219.55,221.04,218.41,218.86,1385400.0],["2021-06-24",220.19,222.316,218.89,219.64,1320400.0],["2021-06-25",220.91,222.0,216.75,218.84,1907700.0],["2021-06-28",220.56,223.94,219.68,221.27,1571200.0],["2021-06-29",220.0,221.89,218.25,221.44,919800.0],["2021-06-30",220.8,220.8,215.37,216.06,1633700.0],["2021-07-01",214.98,217.48,211.191,213.72,1063000.0],["2021-07-02",215.34,218.6,214.0,214.78,837500.0],["2021-07-06",217.065,225.695,217.0,225.0,2754400.0],["2021-07-07",227.0,231.59,223.27,227.9,2624000.0],["2021-07-08",222.02,227.5,220.0,227.17,1742000.0],["2021-07-09",227.17,228.36,224.0,227.79,910000.0],["2021-07-12",232.52,236.46,227.5,227.97,1541000.0],["2021-07-13",230.0,234.76,226.31,227.18,1511300.0],["2021-07-14",229.91,231.0,223.25,224.51,1426600.0],["2021-07-15",227.15,227.25,218.34,219.31,1354800.0],["2021-07-16",221.74,223.435,217.88,221.16,1489500.0],["2021-07-19",217.5,223.55,216.45,223.01,1289300.0],["2021-07-20",227.08,230.21,221.68,229.11,1747100.0],["2021-07-21",228.88,232.605,226.36,231.06,1263700.0],["2021-07-22",232.0,237.45,230.65,235.59,1265100.0],["2021-07-23",237.14,240.29,234.7,238.72,1309600.0],["2021-07-26",235.73,237.315,230.88,234.52,850600.0],["2021-07-27",236.2,238.0,228.73,233.03,1032200.0],["2021-07-28",234.61,238.5,231.36,236.84,819100.0],["2021-07-29",235.015,239.5,234.87,237.03,808500.0],["2021-07-30",235.97,239.09,235.25,235.91,955000.0],["2021-08-02",237.0,242.11,229.5,239.04,1837700.0],["2021-08-03",239.51,244.87,238.32,243.07,1039700.0],["2021-08-04",243.63,248.835,242.99,247.93,1212200.0],["2021-08-05",248.0,249.71,245.62,247.67,979900.0],["2021-08-06",247.0,247.43,237.86,242.05,1405800.0],["2021-08-09",241.5,245.58,239.885,245.04,701000.0],["2021-08-10",246.71,247.67,238.07,240.5,1051100.0],["2021-08-11",241.579,243.334,235.3,237.67,1174900.0],["2021-08-12",235.18,244.2,235.18,242.94,767600.0],["2021-08-13",244.0,246.99,242.4,245.15,870300.0],["2021-08-16",244.0,245.2,237.3,243.43,973000.0],["2021-08-17",243.43,243.43,237.0,241.47,1053400.0],["2021-08-18",242.15,244.84,237.58,242.54,860800.0],["2021-08-19",242.0,245.63,241.69,244.88,1108500.0],["2021-08-20",246.65,250.0,243.64,246.4,1140400.0],["2021-08-23",248.99,252.65,246.23,250.81,1148100.0],["2021-08-24",258.974,259.84,255.63,257.97,1663600.0],["2021-08-25",258.35,263.55,256.97,263.03,1458100.0],["2021-08-26",263.0,270.9,262.549,266.97,1713400.0],["2021-08-27",268.668,275.0,266.77,273.73,1315300.0],["2021-08-30",275.65,279.29,272.57,278.17,1503900.0],["2021-08-31",276.76,279.14,273.11,278.34,1593800.0],["2021-09-01",276.14,279.53,275.56,276.71,1489400.0],["2021-09-02",277.11,284.79,276.35,282.2,1591200.0],["2021-09-03",282.55,288.87,281.38,287.4,1786400.0],["2021-09-07",293.44,293.44,280.05,282.905,1991100.0],["2021-09-08",282.255,283.99,277.2,280.66,2558200.0],["2021-09-09",280.42,284.25,278.63,280.22,3115400.0],["2021-09-10",289.03,289.03,269.52,270.64,4536200.0],["2021-09-13",267.6,269.55,260.12,267.84,2936100.0],["2021-09-14",269.94,276.0,269.07,275.8,2291100.0],["2021-09-15",275.87,278.03,270.16,273.44,1429300.0],["2021-09-16",273.25,274.64,266.71,274.39,2276200.0],["2021-09-17",273.33,276.51,269.67,275.66,4428500.0],["2021-09-20",268.003,275.0,267.28,269.98,1911700.0],["2021-09-21",272.23,275.74,269.48,272.33,1227800.0],["2021-09-22",273.96,279.17,271.15,277.7,1717300.0],["2021-09-23",279.94,281.9,276.36,280.02,1699800.0],["2021-09-24",280.0,280.4,271.3,279.99,1126200.0],["2021-09-27",277.7,279.573,271.21,272.73,1630600.0],["2021-09-28",267.99,268.0,256.01,258.74,3149000.0],["2021-09-29",263.41,265.42,256.8,258.88,2244000.0],["2021-09-30",260.41,263.52,258.3,262.22,1355300.0],["2021-10-01",263.17,264.85,257.097,263.16,1135300.0],["2021-10-04",261.35,261.35,248.33,251.86,2245600.0],["2021-10-05",253.45,260.0,252.5,258.5,1506500.0],["2021-10-06",256.28,265.615,255.105,264.25,1900600.0],["2021-10-07",266.02,274.24,265.58,269.88,1706700.0],["2021-10-08",272.3,272.3,266.0,266.66,1230200.0],["2021-10-11",263.6,271.17,262.02,267.7,1224400.0],["2021-10-12",270.08,278.34,266.765,277.72,1889200.0],["2021-10-13",279.78,287.97,279.32,286.64,1960900.0],["2021-10-14",290.0,294.44,288.66,293.89,1544100.0],["2021-10-15",294.5,294.99,291.61,292.7,1433200.0],["2021-10-18",292.51,301.33,291.6,301.31,1766300.0],["2021-10-19",301.5,303.61,297.41,298.03,1587600.0],["2021-10-20",300.208,301.77,294.4,297.67,789000.0],["2021-10-21",298.7,305.77,298.411,305.69,1205100.0],["2021-10-22",305.73,309.69,304.01,307.87,941500.0],["2021-10-25",308.0,314.106,305.57,311.2,1139000.0],["2021-10-26",313.88,316.0,307.89,315.32,1814600.0],["2021-10-27",316.2,319.84,309.01,310.1,1419200.0],["2021-10-28",310.94,316.99,308.24,316.34,1351300.0],["2021-10-29",315.95,319.99,314.0,318.86,1084900.0],["2021-11-01",319.46,321.5,315.13,318.68,1472400.0],["2021-11-02",318.51,326.2,317.383,325.87,1585400.0],["2021-11-03",328.5,329.0,321.31,327.5,1298800.0],["2021-11-04",329.0,333.88,325.16,331.9,1413700.0],["2021-11-05",333.95,338.54,332.11,338.49,1888000.0],["2021-11-08",340.55,351.9,339.37,350.17,1944000.0],["2021-11-09",353.4,356.45,347.72,352.61,2009400.0],["2021-11-10",348.27,350.614,333.73,337.11,2229100.0],["2021-11-11",343.17,348.27,342.23,343.62,1680900.0],["2021-11-12",346.76,349.57,343.16,349.07,1330200.0],["2021-11-15",352.91,352.91,341.83,345.8,1235700.0],["2021-11-16",345.8,355.41,345.61,353.75,1426600.0],["2021-11-17",352.75,358.13,345.74,356.0,1655200.0],["2021-11-18",358.26,369.9,358.12,365.65,1772200.0],["2021-11-19",372.5,376.11,367.54,368.78,1824500.0],["2021-11-22",367.07,368.0,342.22,343.86,2518400.0],["2021-11-23",336.6,345.579,330.66,336.11,2671300.0],["2021-11-24",334.77,343.705,328.475,342.47,1462800.0],["2021-11-26",343.04,347.65,335.38,336.9,839700.0],["2021-11-29",342.27,358.36,342.27,355.92,2288000.0],["2021-11-30",355.88,358.82,343.69,346.97,3887400.0],["2021-12-01",371.06,373.74,314.7,318.21,5676000.0],["2021-12-02",318.22,334.74,316.51,331.97,2609800.0],["2021-12-03",330.0,330.0,300.54,313.35,2632000.0],["2021-12-06",301.94,304.167,265.33,274.36,7468600.0],["2021-12-07",286.0,300.44,285.01,297.76,4002800.0],["2021-12-08",298.38,313.41,293.2,311.81,3206300.0],["2021-12-09",313.0,317.78,300.265,303.04,3579700.0],["2021-12-10",303.5,311.87,300.5,305.75,1929400.0],["2021-12-13",311.1,320.99,304.17,308.54,2417100.0],["2021-12-14",285.44,287.83,272.52,284.34,5116800.0],["2021-12-15",282.97,309.04,281.557,307.24,2972400.0],["2021-12-16",305.0,307.19,291.78,295.25,3188400.0],["2021-12-17",286.71,307.07,285.0,304.87,9125500.0],["2021-12-20",298.45,308.49,294.54,305.94,2154400.0],["2021-12-21",307.88,320.685,300.11,319.42,3284700.0],["2021-12-22",319.08,322.48,314.02,322.01,1292300.0],["2021-12-23",322.0,326.24,316.75,323.0,940900.0],["2021-12-27",326.85,332.5,326.39,329.89,1242500.0],["2021-12-28",331.55,332.05,321.65,324.66,949600.0],["2021-12-29",326.0,326.0,317.0,323.18,1068400.0],["2021-12-30",323.18,329.68,323.005,324.59,1192000.0],["2021-12-31",324.46,326.0,321.0,321.33,940800.0],["2022-01-03",322.6,323.55,300.5,301.83,2576000.0],["2022-01-04",297.965,298.19,270.72,281.58,3827700.0],["2022-01-05",275.01,280.37,256.4,262.33,3437700.0],["2022-01-06",261.0,266.32,252.35,260.21,2439600.0],["2022-01-07",258.38,268.36,254.351,261.53,1696000.0],["2022-01-10",254.5,276.02,249.01,275.65,4333300.0],["2022-01-11",270.45,281.37,267.33,277.53,1517900.0],["2022-01-12",283.11,288.61,272.88,273.98,1881000.0],["2022-01-13",274.65,277.27,250.32,250.47,3137300.0],["2022-01-14",248.0,257.7,247.44,254.74,2071300.0],["2022-01-18",251.49,266.46,245.3,259.2,3172400.0],["2022-01-19",258.88,267.49,252.98,253.11,2433700.0],["2022-01-20",256.51,264.335,250.24,250.67,2179000.0],["2022-01-21",249.327,256.51,241.11,241.94,2761500.0],["2022-01-24",234.99,244.21,220.071,243.2,4143300.0],["2022-01-25",239.84,241.5,225.61,228.88,3005500.0],["2022-01-26",236.91,241.96,224.42,226.85,3335900.0],["2022-01-27",229.86,235.55,220.93,223.08,2697200.0],["2022-01-28",226.51,238.94,220.67,238.7,2803900.0],["2022-01-31",240.36,257.33,240.0,257.11,2759500.0],["2022-02-01",260.0,264.625,253.49,261.09,1959900.0],["2022-02-02",261.72,263.57,251.945,257.5,1791900.0],["2022-02-03",249.26,259.13,244.26,245.02,1835200.0],["2022-02-04",247.43,263.28,243.52,258.98,2010000.0],["2022-02-07",260.165,271.43,258.7,262.92,1557700.0],["2022-02-08",260.57,273.75,259.08,270.71,2017500.0],["2022-02-09",276.0,281.25,270.12,280.85,2173400.0],["2022-02-10",276.52,290.47,274.21,284.1,2104400.0],["2022-02-11",285.07,288.52,269.435,273.0,2015000.0],["2022-02-14",273.52,283.45,272.5,274.43,2134300.0],["2022-02-15",280.24,287.27,275.5,285.82,2136500.0],["2022-02-16",284.11,286.89,277.25,280.87,1863100.0],["2022-02-17",280.903,280.903,259.38,261.94,2325200.0],["2022-02-18",264.52,264.52,253.2,255.22,2221200.0],["2022-02-22",251.56,263.0,251.0,254.81,1680800.0],["2022-02-23",262.5,265.45,239.11,239.4,3024600.0],["2022-02-24",227.62,264.79,227.48,263.38,6517500.0],["2022-02-25",224.49,228.0,206.0,221.85,12093100.0],["2022-02-28",228.42,244.947,227.16,239.15,6713600.0],["2022-03-01",245.1,260.866,241.31,247.83,5707900.0],["2022-03-02",253.26,257.54,242.11,254.41,2968400.0],["2022-03-03",252.98,256.41,238.38,242.03,2799400.0],["2022-03-04",242.36,244.0,223.04,225.5,3613100.0],["2022-03-07",228.37,229.97,204.36,204.37,4379300.0],["2022-03-08",203.5,203.92,190.13,198.63,4389600.0],["2022-03-09",203.84,213.57,199.12,212.35,3050600.0],["2022-03-10",212.13,213.51,204.87,208.41,2305100.0],["2022-03-11",211.02,211.67,200.5,201.14,1893600.0],["2022-03-14",200.0,203.58,186.0,189.53,2968400.0],["2022-03-15",190.85,197.215,186.24,196.61,2215800.0],["2022-03-16",200.6,208.88,195.13,207.03,3084200.0],["2022-03-17",204.41,216.33,202.56,214.83,1865900.0],["2022-03-18",213.81,224.75,212.12,222.71,5406800.0],["2022-03-21",217.59,221.16,210.928,220.86,2374100.0],["2022-03-22",219.7,234.86,218.75,232.39,2641700.0],["2022-03-23",229.46,238.47,224.65,233.38,1880100.0],["2022-03-24",233.3,236.11,226.14,235.79,1624900.0],["2022-03-25",237.52,237.62,224.61,230.32,1899300.0],["2022-03-28",231.6,239.36,229.75,237.93,2227200.0],["2022-03-29",242.17,247.95,236.41,243.99,1878600.0],["2022-03-30",242.41,247.24,237.4,239.9,1226600.0],["2022-03-31",240.55,246.82,236.44,241.28,1705300.0],["2022-04-01",240.0,253.35,240.0,246.21,2174100.0],["2022-04-04",247.67,253.74,247.21,252.11,1279700.0],["2022-04-05",251.0,252.0,235.56,238.61,2509300.0],["2022-04-06",233.89,233.95,222.66,226.07,2143700.0],["2022-04-07",224.64,239.95,224.42,231.96,2768500.0],["2022-04-08",231.03,233.28,225.97,226.79,1271500.0],["2022-04-11",223.71,228.25,220.24,224.32,1643200.0],["2022-04-12",228.48,236.09,221.1,223.0,2014300.0],["2022-04-13",225.14,243.5,222.37,241.23,3102600.0],["2022-04-14",240.01,240.61,230.0,230.84,1729700.0],["2022-04-18",228.07,229.32,219.36,223.57,1617700.0],["2022-04-19",222.0,231.36,219.07,228.79,1143400.0],["2022-04-20",230.4,230.86,219.36,221.71,1179400.0],["2022-04-21",224.77,230.9,210.51,211.47,1958400.0],["2022-04-22",211.99,215.5,204.91,206.47,1517200.0],["2022-04-25",204.92,217.22,204.12,216.79,1836700.0],["2022-04-26",215.55,215.55,207.05,207.31,1620600.0],["2022-04-27",204.84,211.3,203.73,204.76,1461900.0],["2022-04-28",208.9,215.74,202.66,213.59,1555800.0],["2022-04-29",212.12,217.4,202.26,202.74,1912600.0],["2022-05-02",201.31,208.5,200.01,208.23,1267000.0],["2022-05-03",207.32,210.66,200.439,204.7,1263000.0],["2022-05-04",205.34,209.36,192.73,208.93,2252500.0],["2022-05-05",206.2,206.84,185.7,190.41,2497200.0],["2022-05-06",186.8,186.88,171.91,172.94,3173000.0],["2022-05-09",167.63,169.59,152.365,153.09,4232700.0],["2022-05-10",159.14,161.717,143.82,150.29,3626400.0],["2022-05-11",144.99,150.31,135.96,136.57,3949500.0],["2022-05-12",132.34,144.605,127.62,137.63,4260100.0],["2022-05-13",142.23,155.04,141.94,153.23,3011000.0],["2022-05-16",149.87,152.92,139.73,140.08,2391100.0],["2022-05-17",145.19,147.46,137.02,141.78,2824000.0],["2022-05-18",138.55,140.485,125.12,128.09,3788200.0],["2022-05-19",126.72,137.0,125.8,132.3,3104100.0],["2022-05-20",139.43,144.9,131.91,136.89,3807000.0],["2022-05-23",135.96,138.39,130.4,138.17,2635400.0],["2022-05-24",136.01,136.01,125.9,127.81,2539000.0],["2022-05-25",127.79,134.59,126.57,132.58,2476000.0],["2022-05-26",130.56,145.79,129.93,142.13,5940400.0],["2022-05-27",156.46,162.64,150.22,160.0,6763600.0],["2022-05-31",160.5,161.07,151.05,153.09,3645300.0],["2022-06-01",155.18,158.29,146.16,148.94,2213000.0],["2022-06-02",148.9,161.09,148.27,160.84,3603900.0],["2022-06-03",157.52,163.35,154.62,156.93,2420000.0],["2022-06-06",160.41,162.855,154.51,158.57,2028200.0],["2022-06-07",155.5,164.96,155.2,162.81,1613900.0],["2022-06-08",162.0,169.87,162.0,165.57,2280900.0],["2022-06-09",163.91,167.29,159.2,160.42,1968800.0],["2022-06-10",155.5,158.63,150.4,153.61,2228200.0],["2022-06-13",146.0,149.36,139.78,140.98,2306800.0],["2022-06-14",142.33,146.444,139.81,142.11,1545700.0],["2022-06-15",145.29,151.18,143.49,148.25,1427400.0],["2022-06-16",141.6,142.765,133.315,136.03,2679500.0],["2022-06-17",138.2,145.84,137.14,144.22,3506000.0],["2022-06-21",146.5,153.85,146.5,150.25,2091700.0],["2022-06-22",147.84,155.0,147.101,149.11,2191700.0],["2022-06-23",151.62,164.185,149.92,162.76,3006500.0],["2022-06-24",165.9,171.96,163.49,170.82,3083000.0],["2022-06-27",170.0,171.74,163.0,164.23,1896400.0],["2022-06-28",163.55,166.52,153.33,154.92,2141100.0],["2022-06-29",153.68,156.15,150.9,154.95,1796800.0],["2022-06-30",154.36,154.385,145.8,149.51,2472400.0],["2022-07-01",149.65,157.55,147.4,155.37,1838700.0],["2022-07-05",154.69,167.02,151.61,166.31,2763800.0],["2022-07-06",165.86,167.88,161.446,163.75,1502600.0],["2022-07-07",163.03,168.74,162.91,167.43,1876200.0],["2022-07-08",164.0,170.245,161.63,166.89,1473900.0],["2022-07-11",165.15,165.49,157.51,162.42,1726700.0],["2022-07-12",163.96,168.68,148.49,150.92,3581600.0],["2022-07-13",146.652,153.7,144.07,148.95,1562200.0],["2022-07-14",148.11,148.95,143.29,146.06,1701300.0],["2022-07-15",147.16,149.923,145.37,149.32,1600900.0],["2022-07-18",153.67,157.4,150.045,150.82,2301300.0],["2022-07-19",153.48,156.06,148.89,155.84,1325600.0],["2022-07-20",156.67,165.85,156.0,162.95,1990400.0],["2022-07-21",163.01,166.39,159.07,164.64,1321300.0],["2022-07-22",165.13,168.5,158.54,159.93,1057900.0],["2022-07-25",157.99,158.89,154.11,156.09,1265800.0],["2022-07-26",149.45,151.12,140.72,141.95,3747800.0],["2022-07-27",144.49,150.89,141.98,148.71,2139900.0],["2022-07-28",149.05,154.6,144.33,153.06,2279100.0],["2022-07-29",154.14,155.36,150.49,155.06,1624100.0],["2022-08-01",152.0,157.41,149.08,153.5,1723000.0],["2022-08-02",150.45,160.43,150.3,157.78,1825700.0],["2022-08-03",160.0,165.52,159.67,165.29,2057300.0],["2022-08-04",162.13,164.24,156.75,161.99,2942400.0],["2022-08-05",158.61,164.5,157.85,163.42,1632800.0],["2022-08-08",164.78,176.22,163.42,168.15,2234000.0],["2022-08-09",166.32,167.615,161.35,163.41,1072000.0],["2022-08-10",171.38,181.99,171.367,180.41,3303200.0],["2022-08-11",184.25,188.06,178.18,178.71,2574800.0],["2022-08-12",182.18,184.28,179.335,182.64,1667700.0],["2022-08-15",180.32,183.43,177.54,181.71,1131400.0],["2022-08-16",179.12,181.36,173.9,178.6,1512700.0],["2022-08-17",175.0,176.355,171.61,174.35,1583500.0],["2022-08-18",175.01,176.72,172.86,175.31,1141000.0],["2022-08-19",172.82,172.82,163.33,166.22,2554700.0],["2022-08-22",162.41,165.71,159.705,163.0,1771800.0],["2022-08-23",167.81,172.25,164.65,165.35,2384700.0],["2022-08-24",165.61,167.08,163.907,165.65,1153200.0],["2022-08-25",169.38,169.425,164.8,167.72,1657800.0],["2022-08-26",167.52,168.355,160.46,161.19,1983700.0],["2022-08-29",158.32,162.66,157.001,158.53,1215600.0],["2022-08-30",160.25,162.75,156.18,160.88,1778100.0],["2022-08-31",163.69,168.29,158.34,159.24,1792400.0],["2022-09-01",156.13,156.13,142.66,145.57,2846900.0],["2022-09-02",148.23,150.159,143.75,145.12,1982100.0],["2022-09-06",144.72,146.0,142.11,145.03,1840500.0],["2022-09-07",146.25,148.29,142.06,147.71,2254300.0],["2022-09-08",145.53,154.55,145.5,154.25,4145100.0],["2022-09-09",174.95,188.79,173.09,188.0,11398000.0],["2022-09-12",188.51,194.21,185.71,193.6,5398500.0],["2022-09-13",185.3,188.7,179.75,181.22,4251900.0],["2022-09-14",182.15,183.78,177.61,182.98,2408900.0],["2022-09-15",179.21,182.788,174.84,175.99,2584000.0],["2022-09-16",171.65,172.74,165.11,169.49,6490200.0],["2022-09-19",167.0,175.37,166.51,174.57,2591700.0],["2022-09-20",173.53,177.76,171.7,172.68,2170400.0],["2022-09-21",173.02,179.89,171.74,171.88,1901800.0],["2022-09-22",171.15,173.66,162.5,162.56,2068700.0],["2022-09-23",160.26,162.56,156.06,158.69,1987900.0],["2022-09-26",158.78,164.38,158.78,159.76,1628700.0],["2022-09-27",163.91,166.4,159.99,163.21,1718300.0],["2022-09-28",164.0,169.54,162.635,168.78,1723100.0],["2022-09-29",164.68,167.78,162.7,165.89,1422800.0],["2022-09-30",166.56,171.53,164.13,164.37,1339200.0],["2022-10-03",165.055,171.91,163.21,170.51,2364300.0],["2022-10-04",175.768,178.74,174.29,176.0,1683700.0],["2022-10-05",171.99,181.94,171.61,180.15,1552500.0],["2022-10-06",181.18,185.99,180.7,182.92,2059900.0],["2022-10-07",178.0,179.745,169.83,170.09,2536100.0],["2022-10-10",169.49,170.326,154.144,157.18,3376600.0],["2022-10-11",151.49,153.91,145.23,148.73,4441300.0],["2022-10-12",148.83,149.43,143.51,147.63,2369200.0],["2022-10-13",141.28,146.7,136.99,145.13,3135200.0],["2022-10-14",148.1,148.72,134.44,135.31,2982700.0],["2022-10-17",141.13,146.59,138.93,145.28,2595000.0],["2022-10-18",151.1,152.5,146.68,149.69,2059400.0],["2022-10-19",147.91,151.21,146.0,148.77,1594500.0],["2022-10-20",149.28,154.88,148.849,150.23,1709500.0],["2022-10-21",148.98,150.92,142.71,150.48,2140900.0],["2022-10-24",151.36,151.46,144.3,148.67,1375200.0],["2022-10-25",150.62,157.58,150.62,157.09,1928300.0],["2022-10-26",151.45,158.679,149.21,151.03,1865900.0],["2022-10-27",153.29,156.905,151.16,153.77,1447800.0],["2022-10-28",152.85,155.0,148.28,153.96,1230000.0],["2022-10-31",152.73,156.59,151.35,154.1,1125300.0],["2022-11-01",159.0,159.55,149.11,150.39,1935900.0],["2022-11-02",149.99,150.035,137.85,138.09,2763200.0],["2022-11-03",135.38,135.6,129.37,131.07,3009800.0],["2022-11-04",132.0,132.64,117.41,121.0,4324200.0],["2022-11-07",121.59,122.62,115.61,117.36,3390600.0],["2022-11-08",119.71,123.186,114.77,119.93,2239500.0],["2022-11-09",117.55,118.516,114.21,116.25,2388200.0],["2022-11-10",126.6,133.31,125.6,133.12,3476900.0],["2022-11-11",134.79,143.38,132.14,142.19,2900100.0],["2022-11-14",140.49,141.94,132.5,136.85,2066400.0],["2022-11-15",143.75,151.73,143.42,147.26,3075400.0],["2022-11-16",144.66,146.14,139.375,140.35,1545200.0],["2022-11-17",134.63,139.47,133.63,136.75,1751500.0],["2022-11-18",142.99,142.99,137.02,138.73,1736500.0],["2022-11-21",136.88,139.4,134.895,135.92,1242000.0],["2022-11-22",134.68,137.33,131.6,136.76,1203000.0],["2022-11-23",137.4,141.1,133.79,140.08,1349400.0],["2022-11-25",138.43,139.463,136.36,138.75,603300.0],["2022-11-28",137.62,139.39,135.42,136.72,1515000.0],["2022-11-29",136.65,137.56,133.61,134.85,1906300.0],["2022-11-30",126.99,133.53,122.13,133.45,5204100.0],["2022-12-01",135.64,144.87,134.51,144.5,7077700.0],["2022-12-02",127.29,132.62,126.4,128.99,9665100.0],["2022-12-05",128.69,130.98,119.0,120.79,4946600.0],["2022-12-06",121.5,121.96,115.35,115.97,3230700.0],["2022-12-07",115.97,117.0,111.475,114.24,3162600.0],["2022-12-08",114.31,119.61,112.22,119.53,2577300.0],["2022-12-09",118.28,120.38,116.8,117.21,1678800.0],["2022-12-12",117.62,122.25,117.62,121.24,1957000.0],["2022-12-13",128.42,129.87,120.85,123.76,2602300.0],["2022-12-14",123.29,126.91,121.395,123.14,1959300.0],["2022-12-15",120.0,124.48,117.12,117.17,2578400.0],["2022-12-16",115.51,117.16,112.55,114.21,3000200.0],["2022-12-19",113.41,113.96,110.46,112.27,2202900.0],["2022-12-20",110.82,113.97,109.4,113.54,1692700.0],["2022-12-21",112.9,114.47,108.59,112.77,2337300.0],["2022-12-22",110.0,110.95,107.11,109.36,1859400.0],["2022-12-23",108.05,109.11,106.24,108.78,1467700.0],["2022-12-27",107.34,109.34,105.9,107.57,1689200.0],["2022-12-28",107.85,109.83,105.74,107.86,1749200.0],["2022-12-29",109.35,112.81,108.0,111.87,1773600.0],["2022-12-30",109.83,112.19,109.4,111.9,1556400.0],["2023-01-03",114.72,116.67,108.18,110.19,2510900.0],["2023-01-04",111.93,114.08,108.93,111.59,1617000.0],["2023-01-05",109.42,109.965,104.0,104.39,3931100.0],["2023-01-06",105.22,105.365,100.96,103.96,2613100.0],["2023-01-09",106.11,109.686,104.5,104.75,2961300.0],["2023-01-10",102.47,105.58,101.1,104.97,2912500.0],["2023-01-11",105.56,108.3,103.4,108.05,2376800.0],["2023-01-12",103.73,105.08,99.64,104.66,5220700.0],["2023-01-13",102.61,107.59,102.61,107.3,3053700.0],["2023-01-17",105.19,115.01,104.34,113.51,4049800.0],["2023-01-18",115.41,118.89,112.645,113.03,3122800.0],["2023-01-19",111.21,112.99,108.7,110.37,1896900.0],["2023-01-20",111.25,117.26,110.4,117.12,2579400.0],["2023-01-23",117.71,124.44,117.28,123.76,2922900.0],["2023-01-24",122.02,126.425,121.8,122.65,1382500.0],["2023-01-25",119.66,120.12,114.37,119.91,2570200.0],["2023-01-26",122.91,125.28,120.64,125.19,2301100.0],["2023-01-27",123.87,128.925,123.07,127.52,2962800.0],["2023-01-30",125.13,126.07,122.4,122.6,2607900.0],["2023-01-31",122.73,124.92,121.47,124.16,2087800.0],["2023-02-01",125.05,131.91,123.91,131.52,2453400.0],["2023-02-02",136.21,142.41,135.85,141.35,3471700.0],["2023-02-03",135.8,138.81,133.14,134.99,3066900.0],["2023-02-06",133.112,137.1,132.39,133.05,2014400.0],["2023-02-07",132.81,138.503,130.36,138.06,1935800.0],["2023-02-08",142.57,143.63,137.46,137.63,1695100.0],["2023-02-09",140.1,143.35,139.01,139.06,2238400.0],["2023-02-10",136.56,137.415,131.93,133.87,1862000.0],["2023-02-13",134.67,135.41,131.07,133.87,1349600.0],["2023-02-14",132.23,138.5,131.07,136.19,1563300.0],["2023-02-15",136.57,143.02,136.25,142.77,1770200.0],["2023-02-16",138.1,138.505,132.9,132.93,3620400.0],["2023-02-17",132.04,132.5,127.9,132.35,2066200.0],["2023-02-21",130.21,131.35,127.342,127.84,1502200.0],["2023-02-22",131.1,133.45,129.6,132.16,1886000.0],["2023-02-23",134.0,134.425,130.71,133.5,1437000.0],["2023-02-24",130.08,132.49,129.56,130.88,1659300.0],["2023-02-27",133.12,135.16,131.48,131.84,1294700.0],["2023-02-28",131.16,133.16,130.0,131.15,2240300.0],["2023-03-01",131.15,131.7,126.5,128.44,1756400.0],["2023-03-02",129.93,134.74,128.92,134.13,5529000.0],["2023-03-03",119.5,122.47,116.6,119.24,12153800.0],["2023-03-06",120.69,125.75,119.51,119.81,5783600.0],["2023-03-07",119.7,122.17,117.38,117.88,3749300.0],["2023-03-08",117.03,118.69,113.86,114.95,3398100.0],["2023-03-09",114.29,117.18,110.22,110.45,3317900.0],["2023-03-10",110.0,110.85,104.36,105.45,3647900.0],["2023-03-13",105.55,111.51,103.54,109.86,3334400.0],["2023-03-14",111.52,111.75,107.0,107.97,2693300.0],["2023-03-15",107.22,108.25,105.14,107.67,2287700.0],["2023-03-16",106.35,108.59,105.33,108.13,2997100.0],["2023-03-17",107.77,108.28,104.242,105.49,2705600.0],["2023-03-20",104.62,105.86,102.62,105.46,2194700.0],["2023-03-21",105.95,114.19,105.95,113.02,3787900.0],["2023-03-22",113.02,113.76,108.8,108.86,2009200.0],["2023-03-23",111.1,113.74,110.283,112.56,1836100.0],["2023-03-24",112.17,113.06,110.53,111.93,1788200.0],["2023-03-27",113.16,115.0,111.6,111.87,1715000.0],["2023-03-28",111.76,112.715,109.39,110.25,1327700.0],["2023-03-29",111.81,112.02,108.75,110.7,1923800.0],["2023-03-30",112.9,113.82,110.82,112.22,1282800.0],["2023-03-31",112.9,117.78,112.48,116.83,1896300.0],["2023-04-03",115.61,116.14,112.08,112.9,1865600.0],["2023-04-04",113.13,113.31,109.96,110.51,2289700.0],["2023-04-05",108.5,108.5,99.91,101.3,5590200.0],["2023-04-06",100.66,103.92,98.71,103.74,2865900.0],["2023-04-10",102.46,106.708,100.081,104.95,2559200.0],["2023-04-11",104.33,106.035,103.779,105.96,2153300.0],["2023-04-12",108.21,108.76,104.79,105.87,2993100.0],["2023-04-13",107.01,109.9,107.01,107.39,2108100.0],["2023-04-14",106.1,107.0,103.677,105.45,2260200.0],["2023-04-17",105.49,105.8,103.16,105.59,1653700.0],["2023-04-18",107.12,107.37,103.44,103.56,2108100.0],["2023-04-19",102.0,103.83,101.56,102.96,1694200.0],["2023-04-20",101.34,101.9,99.75,100.49,2630400.0],["2023-04-21",100.65,102.25,99.521,101.71,1977100.0],["2023-04-24",101.82,102.765,99.29,100.66,1691600.0],["2023-04-25",98.1,98.24,92.27,92.32,4814500.0],["2023-04-26",93.73,94.95,92.58,93.07,2294000.0],["2023-04-27",94.2,94.67,92.36,93.42,2011400.0],["2023-04-28",91.17,92.37,87.78,90.1,4304300.0],["2023-05-01",89.48,89.48,87.35,88.74,3218400.0],["2023-05-02",86.6,88.38,84.93,87.0,5006600.0],["2023-05-03",86.53,88.5,85.7,87.37,2743400.0],["2023-05-04",88.1,89.21,86.925,87.74,2006500.0],["2023-05-05",89.02,91.61,89.0,89.46,3337100.0],["2023-05-08",107.49,109.9,103.62,107.92,14225300.0],["2023-05-09",108.79,114.45,108.32,110.045,6070300.0],["2023-05-10",111.56,119.71,111.27,116.79,6938600.0],["2023-05-11",117.54,118.84,114.25,115.42,3060400.0],["2023-05-12",114.92,116.85,113.16,114.33,2431500.0],["2023-05-15",114.6,121.79,114.5,120.81,3947600.0],["2023-05-16",119.78,120.63,118.31,118.35,2030400.0],["2023-05-17",119.07,119.185,116.875,118.77,2315600.0],["2023-05-18",118.91,124.15,118.162,123.96,2447300.0],["2023-05-19",123.94,126.67,123.5,125.27,2477400.0],["2023-05-22",125.55,130.87,125.14,128.86,2513900.0],["2023-05-23",127.5,130.0,124.39,124.47,2988200.0],["2023-05-24",124.1,128.185,123.21,126.53,2704500.0],["2023-05-25",128.01,128.56,125.245,126.69,1899600.0],["2023-05-26",126.76,134.82,126.01,130.62,2740100.0],["2023-05-30",134.56,137.65,133.52,134.72,2669700.0],["2023-05-31",133.73,136.01,131.57,135.48,4069900.0],["2023-06-01",131.92,137.5,128.12,135.09,4506800.0],["2023-06-02",141.8,147.58,140.162,142.39,8018300.0],["2023-06-05",142.275,149.58,140.55,148.05,3836000.0],["2023-06-06",147.93,153.55,147.083,152.99,3536800.0],["2023-06-07",154.91,155.33,143.35,144.92,3660600.0],["2023-06-08",146.41,151.5,146.17,148.82,2849300.0],["2023-06-09",150.81,153.9,149.235,150.84,2720600.0],["2023-06-12",152.12,156.025,150.47,155.98,2220000.0],["2023-06-13",158.79,159.86,154.4,157.59,2545900.0],["2023-06-14",157.0,159.25,154.76,157.55,1932400.0],["2023-06-15",155.09,160.02,154.565,158.34,2174000.0],["2023-06-16",160.23,162.67,153.66,154.01,3208300.0],["2023-06-20",152.11,155.0,147.085,148.66,2575400.0],["2023-06-21",148.66,148.91,143.37,144.85,2386400.0],["2023-06-22",144.3,146.44,142.79,144.84,1425700.0],["2023-06-23",142.55,143.9,141.82,142.7,1500800.0],["2023-06-26",142.0,145.37,140.349,141.71,1197200.0],["2023-06-27",142.69,145.711,140.59,144.66,1641300.0],["2023-06-28",143.96,148.2,142.72,144.11,1841100.0],["2023-06-29",144.82,145.44,142.592,144.84,1212500.0],["2023-06-30",146.46,150.102,146.18,146.3,1374300.0],["2023-07-03",146.43,147.61,145.195,146.59,720500.0],["2023-07-05",145.94,148.05,144.33,146.97,920300.0],["2023-07-06",143.77,143.77,138.6,141.74,2491000.0],["2023-07-07",142.37,144.01,141.42,143.18,1719800.0],["2023-07-10",143.27,154.34,143.18,154.27,4102800.0],["2023-07-11",155.0,156.205,147.35,147.39,4015800.0],["2023-07-12",151.36,151.7,136.44,137.68,7991700.0],["2023-07-13",139.13,145.9,139.09,145.14,4037700.0],["2023-07-14",145.09,148.87,144.38,145.43,2498800.0],["2023-07-17",145.43,153.0,145.375,151.82,2328000.0],["2023-07-18",151.75,156.68,150.44,154.81,2187200.0],["2023-07-19",156.44,163.135,155.93,161.04,3362700.0],["2023-07-20",158.22,158.82,146.65,147.9,4150500.0],["2023-07-21",149.79,152.07,146.257,149.01,4006200.0],["2023-07-24",149.24,149.94,144.35,148.33,1567100.0],["2023-07-25",153.83,156.375,151.1,155.21,2895500.0],["2023-07-26",153.68,158.65,153.1,156.62,1848100.0],["2023-07-27",159.535,160.82,154.56,155.25,1862500.0],["2023-07-28",157.84,159.82,156.13,157.49,1215900.0],["2023-07-31",158.23,162.51,158.23,160.38,1502200.0],["2023-08-01",159.0,164.29,156.35,162.8,1796600.0],["2023-08-02",159.0,159.01,148.33,150.54,3135900.0],["2023-08-03",150.0,152.405,149.09,150.77,1500400.0],["2023-08-04",147.72,149.0,142.31,146.16,3200100.0],["2023-08-07",146.0,146.29,142.055,145.34,1810700.0],["2023-08-08",141.66,141.66,137.025,138.69,2532100.0],["2023-08-09",138.51,141.75,136.821,140.3,1619000.0],["2023-08-10",143.03,146.88,142.24,144.3,1886400.0],["2023-08-11",142.66,146.0,142.51,142.95,1101300.0],["2023-08-14",142.37,145.27,141.59,144.91,1075600.0],["2023-08-15",144.21,144.22,140.94,142.71,1147700.0],["2023-08-16",142.0,142.45,139.42,140.13,898700.0],["2023-08-17",140.0,140.33,134.769,135.65,1594800.0],["2023-08-18",132.59,136.655,131.59,136.21,1783100.0],["2023-08-21",141.23,146.69,140.67,142.78,2411300.0],["2023-08-22",144.0,144.7,141.1,141.9,1098400.0],["2023-08-23",142.35,146.35,140.5,145.47,1093300.0],["2023-08-24",147.65,147.86,139.665,139.74,1138200.0],["2023-08-25",139.61,143.35,139.2,142.76,1038000.0],["2023-08-28",145.32,145.87,140.59,141.34,1171400.0],["2023-08-29",140.7,145.65,139.51,144.39,1015800.0],["2023-08-30",144.9,147.33,143.36,147.28,1081400.0],["2023-08-31",149.08,156.78,148.97,156.05,2408300.0],["2023-09-01",158.225,159.154,155.8,158.38,1905300.0],["2023-09-05",159.06,163.48,158.05,162.74,6451600.0],["2023-09-06",159.16,165.37,153.57,158.35,6287300.0],["2023-09-07",156.47,162.68,155.4,161.02,2859100.0],["2023-09-08",160.51,163.47,160.34,160.77,1647200.0],["2023-09-11",162.27,167.5,162.04,165.05,2097800.0],["2023-09-12",163.3,164.77,159.51,160.22,1323700.0],["2023-09-13",160.22,160.897,158.26,158.4,907100.0],["2023-09-14",159.74,159.74,156.7,159.23,1152400.0],["2023-09-15",158.33,158.72,154.6,156.1,1603700.0],["2023-09-18",154.73,156.08,153.01,154.72,1448800.0],["2023-09-19",153.9,156.04,151.76,155.05,1858100.0],["2023-09-20",155.29,158.2,154.22,154.23,878500.0],["2023-09-21",151.73,153.47,147.62,148.79,1682400.0],["2023-09-22",149.04,154.55,148.17,151.71,1644000.0],["2023-09-25",151.0,151.015,147.13,148.97,1076300.0],["2023-09-26",147.64,150.85,146.59,148.03,1077100.0],["2023-09-27",149.62,150.8,146.64,148.87,953400.0],["2023-09-28",148.43,152.45,146.71,150.92,1017000.0],["2023-09-29",153.87,159.39,153.55,155.59,2298600.0],["2023-10-02",159.05,163.05,158.35,160.89,2284900.0],["2023-10-03",158.56,159.77,150.2,151.46,2377000.0],["2023-10-04",152.74,155.4,151.8,155.12,1366700.0],["2023-10-05",154.93,155.24,149.625,153.3,1057800.0],["2023-10-06",150.7,163.6,150.7,163.59,2549300.0],["2023-10-09",165.69,172.24,165.5,168.86,3370900.0],["2023-10-10",169.02,173.95,167.87,171.88,1927700.0],["2023-10-11",173.1,175.19,171.36,173.05,1797500.0],["2023-10-12",174.04,176.31,170.01,170.65,1870400.0],["2023-10-13",170.78,172.38,167.21,168.52,1379200.0],["2023-10-16",169.31,173.42,168.45,172.21,1349800.0],["2023-10-17",170.21,175.36,169.8,172.29,1536400.0],["2023-10-18",171.38,174.44,170.16,170.4,1205000.0],["2023-10-19",175.01,177.69,168.49,169.07,1903800.0],["2023-10-20",168.57,168.57,159.082,162.19,2665600.0],["2023-10-23",160.1,165.15,158.09,162.48,1281500.0],["2023-10-24",164.47,167.5,163.1,164.79,1087300.0],["2023-10-25",162.88,163.99,157.53,157.61,1389900.0],["2023-10-26",159.03,161.1,153.08,154.61,1397100.0],["2023-10-27",156.24,157.086,153.885,154.37,1089700.0],["2023-10-30",156.06,158.39,155.08,156.81,1215600.0],["2023-10-31",157.39,159.225,155.37,158.69,769600.0],["2023-11-01",159.6,159.9,152.6,156.65,1522300.0],["2023-11-02",160.0,161.847,157.53,159.19,1426700.0],["2023-11-03",158.44,166.09,155.51,164.37,2640800.0],["2023-11-06",166.6,167.06,159.8,163.47,1481200.0],["2023-11-07",166.68,172.8,164.46,171.39,1969900.0],["2023-11-08",172.0,176.46,171.88,173.96,1690900.0],["2023-11-09",174.77,176.16,170.405,170.7,1431900.0],["2023-11-10",170.65,175.08,168.4,175.04,1910300.0],["2023-11-13",175.63,178.94,175.05,178.17,1467500.0],["2023-11-14",181.75,188.51,181.62,187.09,2469700.0],["2023-11-15",188.0,189.539,183.465,184.56,1954000.0],["2023-11-16",183.72,189.3,183.14,186.18,1701300.0],["2023-11-17",186.03,189.71,185.52,187.47,1293800.0],["2023-11-20",188.87,193.49,188.87,191.96,1569100.0],["2023-11-21",190.17,191.9,188.88,191.36,1323800.0],["2023-11-22",193.03,193.07,189.18,190.64,1410900.0],["2023-11-24",189.89,194.25,188.56,193.09,975400.0],["2023-11-27",191.99,195.07,190.43,191.91,6317800.0],["2023-11-28",183.75,194.11,182.6,193.85,11013400.0],["2023-11-29",197.27,207.781,196.8,199.84,6120300.0],["2023-11-30",200.63,205.689,195.71,197.53,3350400.0],["2023-12-01",197.89,198.99,194.75,198.03,2475100.0],["2023-12-04",196.96,198.96,193.19,198.26,1599800.0],["2023-12-05",196.17,199.21,194.287,198.91,1526100.0],["2023-12-06",200.0,203.89,197.48,197.91,2149200.0],["2023-12-07",197.91,200.56,195.703,200.05,1313300.0],["2023-12-08",198.0,202.73,197.59,198.8,2034800.0],["2023-12-11",200.38,207.51,200.065,205.47,2314300.0],["2023-12-12",207.0,211.59,205.1,210.76,2304500.0],["2023-12-13",212.34,216.035,210.05,215.45,2375400.0],["2023-12-14",218.75,221.13,213.4,216.4,3111900.0],["2023-12-15",219.41,223.53,218.44,221.66,3354600.0],["2023-12-18",221.66,224.09,219.6,222.55,2488000.0],["2023-12-19",221.49,224.95,221.01,224.04,1544300.0],["2023-12-20",222.55,224.619,217.74,218.73,1582700.0],["2023-12-21",221.68,221.88,218.042,221.33,1250500.0],["2023-12-22",221.67,222.07,219.369,221.68,913300.0],["2023-12-26",222.225,224.69,221.46,224.59,770000.0],["2023-12-27",225.16,227.29,224.0,225.02,840800.0],["2023-12-28",225.02,225.27,222.91,224.44,575300.0],["2023-12-29",224.03,225.91,220.87,221.56,805200.0],["2024-01-02",218.1,218.17,210.615,212.37,2083500.0],["2024-01-03",208.53,215.705,206.67,210.24,2095500.0],["2024-01-04",210.33,212.45,209.01,210.33,1096400.0],["2024-01-05",209.94,212.2,209.053,209.81,1125300.0],["2024-01-08",213.28,219.35,212.51,218.1,1633200.0],["2024-01-09",215.96,228.15,215.96,226.26,2445800.0],["2024-01-10",228.31,230.234,224.66,225.4,1880200.0],["2024-01-11",226.0,229.91,224.0,228.52,1397100.0],["2024-01-12",230.98,233.809,229.63,230.77,1564900.0],["2024-01-16",230.0,233.28,228.78,232.18,1517400.0],["2024-01-17",228.9,230.33,221.5,225.33,2349600.0],["2024-01-18",230.31,231.37,224.93,227.91,1909800.0],["2024-01-19",229.0,231.36,226.838,231.29,1545400.0],["2024-01-22",239.68,241.77,235.08,240.85,2513500.0],["2024-01-23",242.52,244.995,238.95,242.59,1974400.0],["2024-01-24",245.0,246.38,240.67,241.38,1554100.0],["2024-01-25",244.7,245.0,236.84,238.3,1477900.0],["2024-01-26",236.88,239.84,234.29,236.83,1204700.0],["2024-01-29",238.69,245.11,238.02,245.05,1377900.0],["2024-01-30",243.41,245.82,240.9,241.12,2037800.0],["2024-01-31",238.0,239.585,232.31,235.67,1568800.0],["2024-02-01",236.61,240.36,235.42,238.06,1033500.0],["2024-02-02",239.62,245.11,237.063,244.0,1362000.0],["2024-02-05",233.45,239.45,226.19,232.05,4761900.0],["2024-02-06",235.25,236.32,228.52,234.73,1660800.0],["2024-02-07",241.63,245.56,237.09,244.66,2234500.0],["2024-02-08",244.64,251.32,243.77,249.41,1669700.0],["2024-02-09",253.84,259.61,252.4,254.93,2505500.0],["2024-02-12",253.7,256.42,251.28,253.86,1511900.0],["2024-02-13",242.33,247.67,237.57,242.8,3434400.0],["2024-02-14",247.66,253.54,246.1,253.27,1586600.0],["2024-02-15",255.0,255.0,247.0,253.16,1185300.0],["2024-02-16",253.41,254.68,248.61,252.75,1258400.0],["2024-02-20",251.94,251.94,240.96,249.04,2061300.0],["2024-02-21",213.0,216.505,202.44,213.92,7801300.0],["2024-02-22",224.51,229.34,218.91,226.15,3659900.0],["2024-02-23",229.88,240.7,228.32,235.23,3217300.0],["2024-02-26",239.99,246.0,236.915,241.7,2728800.0],["2024-02-27",244.0,251.55,242.02,242.49,2401800.0],["2024-02-28",240.1,242.47,236.5,237.29,2010400.0],["2024-02-29",240.5,243.94,235.841,241.97,6757300.0],["2024-03-01",227.0,227.3,215.0,219.23,11834200.0],["2024-03-04",220.12,221.62,212.63,214.22,4141500.0],["2024-03-05",209.94,210.055,199.29,206.36,5002100.0],["2024-03-06",214.62,217.17,200.81,202.42,4348100.0],["2024-03-07",202.58,202.89,197.02,201.27,3349400.0],["2024-03-08",201.14,204.55,197.88,198.69,2845100.0],["2024-03-11",196.7,201.85,195.661,200.74,1825900.0],["2024-03-12",203.2,205.34,199.0,201.24,2305000.0],["2024-03-13",200.17,204.43,199.11,201.43,1753200.0],["2024-03-14",201.43,202.13,197.16,198.83,1220700.0],["2024-03-15",198.79,199.73,193.47,194.03,2665900.0],["2024-03-18",194.0,197.353,191.25,195.94,2591000.0],["2024-03-19",193.44,196.0,190.35,195.24,2085200.0],["2024-03-20",196.26,197.885,193.85,197.3,1696800.0],["2024-03-21",199.55,202.61,196.43,198.07,1701900.0],["2024-03-22",197.5,199.0,193.27,194.95,1633200.0],["2024-03-25",194.84,195.77,192.66,194.07,1214000.0],["2024-03-26",195.84,196.01,192.51,195.63,1483300.0],["2024-03-27",197.39,197.77,192.55,193.48,1319800.0],["2024-03-28",191.29,194.18,190.75,192.63,1628200.0],["2024-04-01",192.5,193.78,189.591,192.13,1336400.0],["2024-04-02",186.81,190.02,185.67,188.74,1661900.0],["2024-04-03",187.34,189.08,185.84,186.31,1614800.0],["2024-04-04",188.05,188.68,181.125,182.01,2496800.0],["2024-04-05",182.18,185.25,181.37,183.34,1809700.0],["2024-04-08",183.32,184.36,181.24,183.71,1081000.0],["2024-04-09",185.51,188.62,184.83,188.5,1782600.0],["2024-04-10",184.0,185.36,181.71,183.95,1555100.0],["2024-04-11",185.37,185.72,182.88,184.78,1123300.0],["2024-04-12",182.49,183.87,180.42,181.41,1205600.0],["2024-04-15",181.73,181.75,173.74,174.85,2267700.0],["2024-04-16",174.07,176.21,173.0,174.32,1499200.0],["2024-04-17",175.37,176.17,172.72,172.96,1298400.0],["2024-04-18",178.36,178.36,172.71,172.97,1660500.0],["2024-04-19",172.0,172.185,167.18,169.21,2285500.0],["2024-04-22",170.0,172.16,166.76,170.97,1307900.0],["2024-04-23",171.21,178.25,171.21,176.92,2180100.0],["2024-04-24",179.14,181.8,176.04,177.46,1372100.0],["2024-04-25",173.68,176.42,172.25,174.81,1078700.0],["2024-04-26",176.51,179.9,175.084,177.05,1341800.0],["2024-04-29",177.84,179.97,177.1,179.04,1296200.0],["2024-04-30",177.92,178.53,172.005,172.94,1653800.0],["2024-05-01",173.0,177.015,170.956,172.31,1132700.0],["2024-05-02",175.19,176.4,171.38,176.37,1013500.0],["2024-05-03",177.77,178.64,171.5,177.11,2492900.0],["2024-05-06",178.0,178.86,175.88,178.14,1303800.0],["2024-05-07",176.88,178.89,173.54,176.89,1352300.0],["2024-05-08",175.46,175.48,164.41,171.0,3862000.0],["2024-05-09",171.84,174.14,169.57,171.96,2012500.0],["2024-05-10",173.0,175.166,171.75,174.62,1405600.0],["2024-05-13",176.26,176.95,173.66,175.0,966900.0],["2024-05-14",175.87,178.23,175.31,176.82,1228900.0],["2024-05-15",180.0,183.275,178.425,181.13,1506400.0],["2024-05-16",179.77,181.99,178.9,179.31,1736300.0],["2024-05-17",179.93,180.52,177.855,178.86,1466400.0],["2024-05-20",178.86,181.1,178.04,180.6,1242500.0],["2024-05-21",178.05,178.99,174.35,176.98,1788200.0],["2024-05-22",176.37,176.85,172.75,174.16,1630000.0],["2024-05-23",176.0,176.0,170.83,171.91,1300700.0],["2024-05-24",171.0,173.77,170.82,171.64,1291100.0],["2024-05-28",170.455,172.69,161.29,164.16,4265100.0],["2024-05-29",160.89,166.6,160.77,164.37,2026300.0],["2024-05-30",162.5,163.0,155.25,156.65,5120300.0],["2024-05-31",183.0,183.7,163.44,169.96,10109800.0],["2024-06-03",170.35,172.09,166.17,169.02,3573800.0],["2024-06-04",168.75,170.81,166.12,169.14,2314400.0],["2024-06-05",172.1,176.8,170.89,174.57,2857500.0],["2024-06-06",174.39,180.18,173.63,178.93,2741700.0],["2024-06-07",178.5,181.814,176.5,180.99,2128200.0],["2024-06-10",181.05,188.245,181.01,183.91,2980300.0],["2024-06-11",184.5,189.14,184.335,187.65,2385000.0],["2024-06-12",190.29,193.27,187.1,188.83,2785200.0],["2024-06-13",189.15,189.16,179.77,181.05,2705600.0],["2024-06-14",185.01,186.0,182.16,184.22,2529300.0],["2024-06-17",183.0,185.58,180.76,184.38,1790400.0],["2024-06-18",183.51,183.51,178.89,179.41,2294300.0],["2024-06-20",179.61,179.907,175.05,178.58,2021000.0],["2024-06-21",179.0,180.24,176.241,179.55,3194500.0],["2024-06-24",177.92,181.42,177.02,181.06,1647500.0],["2024-06-25",181.15,183.56,179.81,182.52,1490100.0],["2024-06-26",182.01,182.01,177.72,178.92,2047100.0],["2024-06-27",179.84,191.97,179.71,189.2,3186300.0],["2024-06-28",189.88,193.96,189.0,192.19,3002600.0],["2024-07-01",193.0,199.21,191.79,198.62,3074200.0],["2024-07-02",197.6,199.375,194.708,196.66,1725000.0],["2024-07-03",196.99,200.36,196.99,198.4,855400.0],["2024-07-05",198.0,203.75,197.51,201.65,1693400.0],["2024-07-08",200.77,201.92,195.46,201.63,1912100.0],["2024-07-09",201.32,202.887,194.59,197.36,1559300.0],["2024-07-10",197.75,197.95,191.16,197.37,1909200.0],["2024-07-11",198.3,203.42,194.38,195.92,1472400.0],["2024-07-12",196.16,202.99,195.8,201.9,2406200.0],["2024-07-15",202.65,208.14,200.02,204.47,2555300.0],["2024-07-16",201.94,205.48,197.33,203.12,2058900.0],["2024-07-17",199.09,199.82,193.08,194.93,2055000.0],["2024-07-18",194.96,196.71,188.3,190.37,1757400.0],["2024-07-19",188.96,191.97,186.5,188.54,1624900.0],["2024-07-22",191.06,194.82,186.27,188.41,1615400.0],["2024-07-23",188.27,192.63,188.085,191.07,1293900.0],["2024-07-24",189.7,190.318,181.36,181.82,1611100.0],["2024-07-25",182.11,187.1,178.29,182.0,1776900.0],["2024-07-26",184.78,184.78,179.605,181.36,1026900.0],["2024-07-29",182.51,183.74,180.67,181.15,927100.0],["2024-07-30",182.24,183.033,173.65,176.75,1152500.0],["2024-07-31",180.15,181.66,177.62,179.35,1137500.0],["2024-08-01",178.62,180.38,172.81,174.44,1187000.0],["2024-08-02",168.26,169.74,164.47,169.52,2166300.0],["2024-08-05",156.51,168.62,155.97,165.23,2147800.0],["2024-08-06",168.62,168.62,164.16,165.75,1328800.0],["2024-08-07",171.14,174.77,166.06,166.2,1362100.0],["2024-08-08",168.43,173.5,168.03,171.71,1305500.0],["2024-08-09",171.71,174.98,171.11,174.36,895900.0],["2024-08-12",175.0,175.82,171.8,172.55,787500.0],["2024-08-13",174.34,180.27,173.092,178.49,1572600.0],["2024-08-14",179.45,184.2,179.0,183.98,1514300.0],["2024-08-15",186.81,191.62,184.98,190.34,1583700.0],["2024-08-16",189.8,193.156,188.38,192.9,1699700.0],["2024-08-19",193.2,196.6,192.61,195.5,1462100.0],["2024-08-20",196.38,199.552,195.08,197.15,1429100.0],["2024-08-21",197.27,200.6,195.8,200.47,1133600.0],["2024-08-22",200.5,202.64,197.43,197.78,1175500.0],["2024-08-23",199.55,199.98,196.28,199.43,937200.0],["2024-08-26",200.1,201.95,197.56,197.82,1173000.0],["2024-08-27",196.0,198.405,195.01,197.22,678200.0],["2024-08-28",196.44,197.54,193.22,193.97,905000.0],["2024-08-29",195.94,200.925,195.8,197.25,1182700.0],["2024-08-30",198.5,200.41,197.57,199.98,1435000.0],["2024-09-03",199.99,200.75,190.47,193.19,4816300.0],["2024-09-04",158.74,163.48,156.0,157.13,10904800.0],["2024-09-05",156.74,163.49,155.88,162.25,4742700.0],["2024-09-06",163.27,164.88,155.28,156.78,3611300.0],["2024-09-09",158.0,161.2,157.205,159.16,2381400.0],["2024-09-10",160.0,160.19,153.45,155.9,2478900.0],["2024-09-11",155.71,162.23,154.665,161.71,2635600.0],["2024-09-12",162.98,168.72,162.0,166.71,2851500.0],["2024-09-13",167.22,171.78,166.98,170.06,1992200.0],["2024-09-16",170.0,172.39,168.74,171.78,1297300.0],["2024-09-17",172.41,173.47,169.55,170.32,1692400.0],["2024-09-18",170.0,171.22,166.14,168.52,1473400.0],["2024-09-19",172.78,174.775,169.38,172.58,1632100.0],["2024-09-20",171.54,173.63,169.72,172.71,2181600.0],["2024-09-23",173.0,174.9,171.645,174.79,1536400.0],["2024-09-24",175.0,175.69,171.97,174.15,696400.0],["2024-09-25",173.89,174.09,171.3,171.75,1341100.0],["2024-09-26",174.54,174.54,169.34,170.93,1401500.0],["2024-09-27",171.33,173.83,171.3,171.77,953300.0],["2024-09-30",170.0,172.71,169.31,170.94,1181400.0],["2024-10-01",170.65,171.4,165.42,166.99,1393300.0],["2024-10-02",166.78,170.13,165.92,169.69,1257600.0],["2024-10-03",167.59,170.91,167.001,169.63,1491500.0],["2024-10-04",174.88,176.56,171.66,173.93,1747900.0],["2024-10-07",173.39,173.82,169.94,172.13,2047000.0],["2024-10-08",172.97,177.4,172.813,176.93,1765900.0],["2024-10-09",177.38,186.42,177.039,185.97,2669600.0],["2024-10-10",185.57,196.19,185.099,195.5,3374400.0],["2024-10-11",195.33,203.03,195.3,198.26,2827700.0],["2024-10-14",199.29,199.406,195.09,196.74,1245100.0],["2024-10-15",196.38,198.585,194.27,195.16,1389300.0],["2024-10-16",195.2,195.75,190.41,191.55,1397000.0],["2024-10-17",192.94,193.22,188.67,188.76,1128200.0],["2024-10-18",189.29,191.61,187.54,190.01,1131100.0],["2024-10-21",188.56,192.25,186.84,187.96,1562100.0],["2024-10-22",186.33,188.31,185.43,186.16,907800.0],["2024-10-23",185.5,186.62,180.78,181.01,1079300.0],["2024-10-24",182.51,185.46,182.0,183.93,1085300.0],["2024-10-25",185.38,188.63,183.86,184.96,926800.0],["2024-10-28",186.65,188.56,185.5,187.0,905100.0],["2024-10-29",186.98,190.44,185.03,189.85,1294600.0],["2024-10-30",189.32,192.1,186.22,186.78,708500.0],["2024-10-31",186.5,187.0,180.65,180.79,1786600.0],["2024-11-01",181.15,183.938,179.63,182.59,1239000.0],["2024-11-04",181.94,186.2,180.42,184.9,832900.0],["2024-11-05",185.85,188.03,183.69,186.91,992100.0],["2024-11-06",192.33,196.153,190.85,193.03,1745600.0],["2024-11-07",193.59,197.71,192.9,196.71,1876000.0],["2024-11-08",196.65,197.1,192.5,195.73,1062300.0],["2024-11-11",196.75,200.43,195.05,199.54,1712100.0],["2024-11-12",200.0,209.31,199.54,209.04,2260900.0],["2024-11-13",210.0,217.84,208.54,209.85,2711200.0],["2024-11-14",209.85,210.46,205.67,208.5,1165200.0],["2024-11-15",204.67,205.535,198.33,201.47,1347400.0],["2024-11-18",203.27,204.63,200.67,202.85,1131300.0],["2024-11-19",199.63,204.97,198.68,204.36,1096200.0],["2024-11-20",204.0,205.99,198.84,200.94,1212300.0],["2024-11-21",202.43,210.71,202.35,207.3,1836300.0],["2024-11-22",210.0,212.98,207.54,210.96,2035700.0],["2024-11-25",214.16,216.3,208.75,210.42,1758200.0],["2024-11-26",210.69,211.99,207.815,210.3,1277400.0],["2024-11-27",209.56,209.56,202.25,204.96,1559100.0],["2024-11-29",206.0,207.85,204.475,206.59,943500.0],["2024-12-02",207.55,212.345,206.17,208.51,5485600.0],["2024-12-03",195.9,202.734,194.64,198.64,7979700.0],["2024-12-04",201.0,208.685,196.3,206.36,3586100.0],["2024-12-05",205.63,212.0,202.55,205.61,2577500.0],["2024-12-06",207.48,215.141,206.27,211.99,2458500.0],["2024-12-09",213.66,216.7,204.74,206.13,2027000.0],["2024-12-10",205.28,207.05,200.15,201.39,1806500.0],["2024-12-11",204.55,209.37,204.0,207.92,1543400.0],["2024-12-12",207.62,209.39,205.11,206.36,937500.0],["2024-12-13",206.36,206.78,197.46,198.54,1888000.0],["2024-12-16",200.0,204.65,197.86,204.41,1484700.0],["2024-12-17",201.76,202.5,198.0,200.45,2355800.0],["2024-12-18",200.0,200.8,185.5,185.69,4302200.0],["2024-12-19",190.11,190.8,182.56,183.21,2708300.0],["2024-12-20",180.84,188.67,179.11,187.38,3264800.0],["2024-12-23",187.82,188.06,184.315,185.94,1265600.0],["2024-12-24",185.98,187.59,184.68,187.26,654200.0],["2024-12-26",186.0,188.5,185.87,187.63,806500.0],["2024-12-27",185.26,185.93,181.26,184.56,1256100.0],["2024-12-30",181.53,184.405,180.1,183.13,1032400.0],["2024-12-31",184.115,184.2,179.723,180.41,920800.0],["2025-01-02",184.05,184.48,180.18,181.66,855100.0],["2025-01-03",182.62,186.57,182.62,185.84,1051900.0],["2025-01-06",187.0,190.25,185.155,188.71,1155800.0],["2025-01-07",188.9,190.575,182.02,183.9,2198600.0],["2025-01-08",181.88,190.0,181.88,187.28,1686800.0],["2025-01-10",183.78,192.615,183.36,189.98,2212000.0],["2025-01-13",187.87,189.19,185.31,186.49,1357000.0],["2025-01-14",187.8,189.1,183.333,184.69,1121200.0],["2025-01-15",187.23,191.14,186.2,189.99,1710800.0],["2025-01-16",190.87,193.135,187.51,187.55,1962100.0],["2025-01-17",192.81,192.81,187.05,187.58,1304400.0],["2025-01-21",190.02,192.23,188.4,191.81,1203600.0],["2025-01-22",193.32,194.13,190.7,192.93,1194300.0],["2025-01-23",191.21,193.11,188.98,192.7,1049200.0],["2025-01-24",193.62,196.95,193.325,193.47,1183700.0],["2025-01-27",188.29,198.0,188.18,191.24,1725400.0],["2025-01-28",191.74,205.57,189.2,204.68,2830700.0],["2025-01-29",203.87,204.0,199.92,201.63,1758700.0],["2025-01-30",200.0,205.0,199.575,202.83,804500.0],["2025-01-31",204.86,208.13,200.754,202.59,1105500.0],["2025-02-03",198.88,202.37,196.96,200.0,1149300.0],["2025-02-04",199.06,203.86,198.2,203.73,1073900.0],["2025-02-05",203.16,205.315,201.16,204.99,1244200.0],["2025-02-06",204.98,205.62,201.73,204.23,1268200.0],["2025-02-07",207.02,210.23,204.42,205.53,1479900.0],["2025-02-10",209.29,212.69,207.48,212.53,1356400.0],["2025-02-11",210.0,211.301,207.06,209.24,1682400.0],["2025-02-12",206.77,211.37,204.64,211.14,1368100.0],["2025-02-13",212.59,215.0,207.63,214.84,2100700.0],["2025-02-14",214.5,215.0,210.27,212.7,1761900.0],["2025-02-18",213.26,217.1,210.72,216.87,1924500.0],["2025-02-19",214.77,215.89,210.315,214.67,1613900.0],["2025-02-20",212.7,212.97,201.337,206.97,2558500.0],["2025-02-21",207.3,207.3,196.95,198.56,1989600.0],["2025-02-24",200.09,200.98,190.755,197.05,1312000.0],["2025-02-25",194.54,195.61,189.02,193.04,1491400.0],["2025-02-26",194.8,198.2,194.335,195.82,1018600.0],["2025-02-27",197.8,199.99,191.67,192.03,1188200.0],["2025-02-28",191.73,196.509,191.0,196.23,2542800.0],["2025-03-03",198.4,199.7,187.4,188.79,1812800.0],["2025-03-04",187.15,196.754,183.835,193.82,2558600.0],["2025-03-05",191.42,197.31,189.56,196.45,3504700.0],["2025-03-06",200.71,211.22,199.12,202.16,6523500.0],["2025-03-07",204.925,209.14,198.0,208.76,4346500.0],["2025-03-10",203.47,204.6,192.74,194.69,3057300.0],["2025-03-11",196.405,204.415,195.2,199.36,2431700.0],["2025-03-12",202.94,203.97,195.16,197.79,2217000.0],["2025-03-13",196.18,196.495,186.67,189.58,2491900.0],["2025-03-14",192.77,198.0,192.0,197.81,1581000.0],["2025-03-17",197.71,204.46,196.66,202.65,1850800.0],["2025-03-18",199.7,202.927,196.75,201.59,1611400.0],["2025-03-19",199.566,206.67,199.566,203.95,1925100.0],["2025-03-20",202.61,205.39,200.9,203.55,952300.0],["2025-03-21",200.53,206.5,197.23,205.2,1826400.0],["2025-03-24",208.0,210.18,206.6,209.87,1573800.0],["2025-03-25",211.68,216.39,211.2,215.73,2311600.0],["2025-03-26",215.25,216.0,209.63,211.55,1675700.0],["2025-03-27",210.35,212.0,205.12,209.45,1624800.0],["2025-03-28",208.52,209.883,203.504,207.14,2428400.0],["2025-03-31",202.32,203.495,192.206,198.42,3491000.0],["2025-04-01",200.0,201.67,195.717,201.07,1911000.0],["2025-04-02",198.04,208.16,198.0,207.04,1717400.0],["2025-04-03",202.82,202.82,188.66,192.21,3898100.0],["2025-04-04",184.57,186.34,172.85,174.67,5710500.0],["2025-04-07",166.88,186.235,164.78,180.055,5738300.0],["2025-04-08",186.58,189.215,174.79,177.04,2975300.0],["2025-04-09",177.75,203.16,177.275,202.12,4509500.0],["2025-04-10",195.63,198.83,189.268,195.36,3911100.0],["2025-04-11",195.175,199.14,190.76,198.08,2313800.0],["2025-04-14",202.0,202.475,196.29,199.44,1745900.0],["2025-04-15",199.68,205.0,199.275,204.64,1771200.0],["2025-04-16",203.12,206.795,199.4,202.87,1664800.0],["2025-04-17",202.87,203.0,199.1,201.09,1785100.0],["2025-04-21",198.88,199.29,191.46,193.7,1581700.0],["2025-04-22",196.95,198.693,194.35,196.52,1445700.0],["2025-04-23",202.0,207.23,199.53,200.59,2186000.0],["2025-04-24",202.24,212.355,201.697,210.14,2642900.0],["2025-04-25",209.9,217.15,209.375,215.58,2885000.0],["2025-04-28",219.34,221.5,216.43,219.86,2910800.0],["2025-04-29",220.74,224.7,219.88,223.85,2386600.0],["2025-04-30",218.92,226.6,217.76,226.17,2247000.0],["2025-05-01",228.5,230.79,226.545,227.06,3165000.0],["2025-05-02",230.92,231.93,228.83,230.47,1748100.0],["2025-05-05",228.66,235.67,227.94,232.98,2214500.0],["2025-05-06",229.6,235.0,228.68,233.1,1992700.0],["2025-05-07",232.5,235.0,230.05,233.54,1657500.0],["2025-05-08",233.94,234.54,230.645,233.15,2185300.0],["2025-05-09",233.34,235.0,227.69,233.06,2579600.0],["2025-05-12",237.26,241.74,236.62,241.48,2553400.0],["2025-05-13",240.02,247.28,240.02,245.0,2870700.0],["2025-05-14",244.22,247.0,243.47,244.45,2692900.0],["2025-05-15",243.43,246.5,241.58,245.92,3097700.0],["2025-05-16",247.77,253.59,246.68,251.5,3083700.0],["2025-05-19",248.48,253.72,247.3,252.57,2046900.0],["2025-05-20",250.79,252.28,248.95,251.95,1985100.0],["2025-05-21",249.605,253.94,247.71,248.72,2566700.0],["2025-05-22",249.1,254.59,247.7,252.82,2173300.0],["2025-05-23",249.9,255.867,248.61,254.1,2004000.0],["2025-05-27",257.7,259.4,256.14,257.3,1758700.0],["2025-05-28",256.0,256.0,252.5,253.65,2223400.0],["2025-05-29",255.0,255.16,248.74,251.11,4203600.0],["2025-05-30",262.83,276.49,262.61,275.7,9946300.0],["2025-06-02",276.62,293.53,276.35,293.18,5827300.0],["2025-06-03",292.72,298.0,290.22,295.03,4123600.0],["2025-06-04",295.48,303.42,294.125,296.85,3231500.0],["2025-06-05",299.31,303.727,298.33,300.88,2503900.0],["2025-06-06",302.63,306.775,302.102,303.03,3016200.0],["2025-06-09",303.605,305.5,299.59,299.9,2294100.0],["2025-06-10",300.0,303.96,296.205,297.97,1637000.0],["2025-06-11",297.4,302.98,296.22,299.86,2007400.0],["2025-06-12",300.1,306.49,300.1,301.43,1827400.0],["2025-06-13",301.95,305.61,300.5,301.95,2066600.0],["2025-06-16",304.06,309.185,303.55,305.02,2567400.0],["2025-06-17",303.135,307.99,299.52,307.31,2885300.0],["2025-06-18",306.325,308.66,302.385,305.41,2019900.0],["2025-06-20",305.49,308.4,300.26,302.94,3365500.0],["2025-06-23",302.46,311.711,298.43,310.46,3054900.0],["2025-06-24",311.88,314.64,306.35,308.46,2257100.0],["2025-06-25",310.93,316.44,310.913,311.98,2047200.0],["2025-06-26",314.33,317.18,311.662,313.85,1878600.0],["2025-06-27",314.705,317.26,312.55,315.32,2548900.0],["2025-06-30",306.585,314.33,306.11,313.94,2523100.0],["2025-07-01",314.5,316.82,301.85,307.32,4228500.0],["2025-07-02",307.08,312.455,305.53,309.33,1632800.0],["2025-07-03",310.49,316.45,308.105,314.77,1367900.0],["2025-07-07",312.86,316.015,309.677,315.45,1733400.0],["2025-07-08",316.78,318.46,307.16,312.44,1815300.0],["2025-07-09",315.0,317.28,311.5,316.5,1681500.0],["2025-07-10",315.94,316.0,296.06,296.18,3561200.0],["2025-07-11",297.39,298.7,289.0,289.74,2273500.0],["2025-07-14",288.2,295.0,286.7,291.14,1780600.0],["2025-07-15",291.6,292.17,287.33,288.9,1534800.0],["2025-07-16",289.825,291.65,284.54,287.76,1666100.0],["2025-07-17",287.59,289.05,285.54,286.29,2163300.0],["2025-07-18",286.635,289.67,284.61,288.72,1819100.0],["2025-07-21",290.215,293.65,285.8,288.43,1348300.0],["2025-07-22",288.49,289.24,283.47,285.71,1160100.0],["2025-07-23",285.075,286.31,280.0,283.37,1249100.0],["2025-07-24",283.6,286.335,281.19,284.3,1036700.0],["2025-07-25",284.245,289.31,283.99,286.185,1005400.0],["2025-07-28",288.11,290.0,285.65,289.04,1166600.0],["2025-07-29",290.84,293.634,286.55,290.07,1963100.0],["2025-07-30",290.76,290.86,283.4,287.73,1056900.0],["2025-07-31",291.1,292.0,282.25,285.56,1779900.0],["2025-08-01",281.45,283.695,274.3,280.27,3244100.0],["2025-08-04",281.94,286.18,278.11,285.86,2271400.0],["2025-08-05",286.35,287.12,281.68,281.96,999800.0],["2025-08-06",283.35,289.44,282.11,289.32,996500.0],["2025-08-07",291.07,291.07,265.88,272.5,3192400.0],["2025-08-08",273.63,274.83,268.26,269.695,1673600.0],["2025-08-11",268.83,276.23,267.11,271.18,1281000.0],["2025-08-12",272.61,275.63,269.51,275.43,1123800.0],["2025-08-13",279.05,280.0,274.813,277.77,1269300.0],["2025-08-14",274.71,276.82,269.72,270.99,1014800.0],["2025-08-15",271.42,275.56,270.518,274.97,877400.0],["2025-08-18",275.47,277.335,273.9,277.03,969800.0],["2025-08-19",280.35,282.55,273.91,274.92,1151200.0],["2025-08-20",274.26,277.5,270.36,273.805,1043600.0],["2025-08-21",273.5,273.5,268.78,270.35,805900.0],["2025-08-22",270.4,276.79,269.14,272.515,882600.0],["2025-08-25",273.95,275.465,269.13,269.66,820500.0],["2025-08-26",269.1,271.77,265.86,267.68,1246400.0],["2025-08-27",269.56,273.77,267.51,273.07,1031500.0],["2025-08-28",272.93,283.65,272.93,280.42,1698900.0],["2025-08-29",282.94,284.7,274.67,277.05,1494200.0],["2025-09-02",279.71,280.98,268.54,274.57,5561400.0],["2025-09-03",272.5,274.5,260.4,270.58,6038300.0],["2025-09-04",269.87,270.0,262.9,268.25,2091400.0],["2025-09-05",269.62,274.2,267.0,274.2,1621100.0],["2025-09-08",275.0,281.76,273.734,281.6,1839700.0],["2025-09-09",281.35,284.34,279.0,282.29,1634400.0],["2025-09-10",284.3,288.89,276.31,278.79,1836000.0],["2025-09-11",282.05,292.94,281.45,286.66,1946700.0],["2025-09-12",286.9,288.53,282.46,283.19,1357300.0],["2025-09-15",284.67,289.58,283.61,285.66,1268500.0],["2025-09-16",285.6,285.65,277.072,281.96,1846000.0],["2025-09-17",281.96,286.79,277.06,279.46,1297800.0],["2025-09-18",282.45,291.73,281.94,291.11,2161300.0],["2025-09-19",292.67,294.65,289.245,294.27,2050000.0],["2025-09-22",293.82,294.46,286.51,291.57,1070700.0],["2025-09-23",290.97,293.57,287.33,289.29,1011300.0],["2025-09-24",289.29,291.25,283.08,284.42,1031200.0],["2025-09-25",281.57,287.75,279.42,286.66,852600.0],["2025-09-26",287.0,296.88,285.7,294.65,1541600.0],["2025-09-29",297.11,300.81,293.51,296.9,1418600.0],["2025-09-30",295.84,300.21,291.57,299.66,1886200.0],["2025-10-01",298.61,305.91,297.135,304.53,1921100.0],["2025-10-02",306.0,307.79,302.15,307.58,1247400.0],["2025-10-03",308.07,309.79,301.71,305.41,977600.0],["2025-10-06",307.4,311.0,303.77,305.24,981200.0],["2025-10-07",305.49,305.5,287.744,292.75,1782900.0],["2025-10-08",297.3,315.0,294.92,313.89,2129600.0],["2025-10-09",312.545,316.04,309.7,315.21,1026100.0],["2025-10-10",315.44,319.89,309.521,309.88,1511000.0],["2025-10-13",315.0,319.89,312.42,313.04,1125500.0],["2025-10-14",306.66,307.329,299.48,301.8,1537500.0],["2025-10-15",305.8,306.205,298.64,302.35,1103100.0],["2025-10-16",303.78,309.67,296.22,299.24,1090900.0],["2025-10-17",296.97,301.12,295.24,300.25,836800.0],["2025-10-20",301.27,307.19,301.27,305.9,880700.0],["2025-10-21",305.74,311.29,303.78,310.37,748500.0],["2025-10-22",308.98,311.34,302.58,307.92,1171400.0],["2025-10-23",308.0,319.206,307.995,318.77,1397100.0],["2025-10-24",321.38,327.395,321.0,323.0,1063900.0],["2025-10-27",325.8,327.71,321.74,326.33,1295800.0],["2025-10-28",327.095,329.3,323.799,328.98,1086700.0],["2025-10-29",321.37,323.0,317.18,320.96,1210700.0],["2025-10-30",320.96,327.85,319.18,322.04,913200.0],["2025-10-31",326.085,333.27,324.42,331.14,1632000.0],["2025-11-03",331.73,336.99,329.61,336.27,1088000.0],["2025-11-04",329.23,335.7,325.1,328.3,1067500.0],["2025-11-05",327.21,328.0,317.4,323.9,1419100.0],["2025-11-06",319.85,322.37,309.58,317.92,1242500.0],["2025-11-07",315.95,320.63,313.0,320.01,1503100.0],["2025-11-10",323.98,331.66,321.58,328.9,1027900.0],["2025-11-11",328.9,333.26,328.21,331.29,1457300.0],["2025-11-12",332.0,333.9,315.9,317.08,1080400.0],["2025-11-13",315.3,316.85,307.2,308.6,1169100.0],["2025-11-14",303.76,307.0,292.18,299.45,2170400.0],["2025-11-17",299.225,304.8,292.19,294.92,1053300.0],["2025-11-18",294.92,297.999,289.68,293.11,1184100.0],["2025-11-19",292.69,297.17,289.43,291.81,1409300.0],["2025-11-20",295.0,298.485,278.38,279.73,1455100.0],["2025-11-21",278.02,280.0,269.09,275.01,1525100.0],["2025-11-24",279.0,285.29,277.75,280.35,2162400.0],["2025-11-25",278.8,291.8,278.07,289.73,3319500.0],["2025-11-26",270.09,270.09,251.53,251.97,9823400.0],["2025-11-28",252.415,256.33,249.68,251.5,2888200.0],["2025-12-01",247.1,248.32,241.91,243.28,3585000.0],["2025-12-02",244.4,245.42,240.2,241.68,3212800.0],["2025-12-03",240.73,243.93,237.77,243.66,2226800.0],["2025-12-04",243.42,244.379,240.02,241.85,1695600.0],["2025-12-05",243.72,245.76,241.18,242.68,1772600.0],["2025-12-08",243.5,249.64,243.46,244.88,2077300.0],["2025-12-09",244.01,244.72,241.29,243.01,1518200.0],["2025-12-10",242.24,245.12,238.85,243.29,1692700.0],["2025-12-11",241.2,243.49,237.87,242.08,1294300.0],["2025-12-12",241.8,243.065,233.938,236.28,1880900.0],["2025-12-15",237.5,237.67,230.06,230.31,1820000.0],["2025-12-16",233.0,233.983,228.66,232.78,2247800.0],["2025-12-17",232.79,234.82,226.24,226.43,1730100.0],["2025-12-18",228.585,231.645,228.23,231.09,1505900.0],["2025-12-19",231.11,233.41,229.13,232.55,3695000.0],["2025-12-22",233.82,234.931,228.405,232.05,1553000.0],["2025-12-23",230.0,231.69,227.7,229.32,1093100.0],["2025-12-24",229.26,229.93,226.78,229.6,606800.0],["2025-12-26",229.43,231.06,228.625,230.52,553900.0],["2025-12-29",229.13,230.76,227.35,228.02,1223100.0],["2025-12-30",227.65,228.75,226.5,227.42,736100.0],["2025-12-31",226.88,227.4,224.878,224.92,993700.0],["2026-01-02",226.72,226.72,217.234,220.57,1694800.0],["2026-01-05",221.7,227.704,221.63,222.76,1312700.0],["2026-01-06",222.61,223.429,218.89,222.03,1535200.0],["2026-01-07",223.015,231.48,222.18,231.16,2135400.0],["2026-01-08",230.65,230.79,219.38,220.32,2006600.0],["2026-01-09",220.74,221.51,215.328,216.73,1592800.0],["2026-01-12",215.08,217.015,213.49,216.63,1380900.0],["2026-01-13",216.53,219.58,212.5,216.845,1505700.0],["2026-01-14",216.93,221.79,209.41,214.27,2184000.0],["2026-01-15",214.29,218.01,210.409,210.58,1570700.0],["2026-01-16",211.4,215.2,208.88,213.98,1875100.0],["2026-01-20",209.27,210.46,205.59,206.32,1697700.0],["2026-01-21",206.32,211.635,204.67,208.66,1679800.0],["2026-01-22",211.21,211.365,207.37,208.31,1236700.0],["2026-01-23",209.14,210.65,207.32,209.62,1510300.0],["2026-01-26",212.2,216.7,211.008,214.55,1420900.0],["2026-01-27",224.0,229.0,219.125,219.67,3415600.0],["2026-01-28",221.16,221.946,213.22,213.95,1425000.0],["2026-01-29",209.51,210.66,197.47,200.63,3090400.0],["2026-01-30",200.495,203.5,199.0,200.01,1569100.0],["2026-02-02",199.76,203.2,198.0,200.61,1418200.0],["2026-02-03",198.23,198.5,183.91,188.05,3162800.0],["2026-02-04",186.5,188.23,177.66,185.79,2407500.0],["2026-02-05",187.11,188.23,169.18,169.39,3189500.0],["2026-02-06",171.6,172.51,162.94,167.33,4527200.0],["2026-02-09",167.985,171.28,162.873,170.18,2651700.0],["2026-02-10",171.76,176.839,169.33,174.34,2409200.0],["2026-02-11",175.62,175.87,165.36,171.0,2670100.0],["2026-02-12",171.99,173.99,163.0,170.9,2499300.0],["2026-02-13",174.34,179.9,172.43,177.72,2434100.0],["2026-02-17",175.825,176.85,169.61,172.59,2038100.0],["2026-02-18",167.345,172.65,164.39,172.13,2542100.0],["2026-02-19",169.64,172.1,166.3,168.99,3337100.0],["2026-02-20",167.0,172.6,159.66,159.75,3268400.0],["2026-02-23",157.44,157.61,141.56,143.28,5737100.0],["2026-02-24",143.83,151.15,142.0,149.36,4687100.0],["2026-02-25",149.8,155.79,147.17,155.7,3414400.0],["2026-02-26",159.515,167.59,158.0,167.36,6407900.0],["2026-02-27",144.95,151.0,140.56,146.99,11093300.0],["2026-03-02",146.19,152.65,145.25,148.58,4407800.0],["2026-03-03",146.175,156.14,144.4,154.67,3123900.0],["2026-03-04",154.95,159.24,153.8,156.21,1996000.0],["2026-03-05",155.93,163.77,155.614,161.96,2918700.0],["2026-03-06",161.285,166.1,158.33,164.06,2534900.0],["2026-03-09",163.12,166.3,160.7,162.62,2421800.0],["2026-03-10",163.52,164.11,154.44,156.61,3082100.0],["2026-03-11",157.97,160.5,151.82,153.81,2514200.0],["2026-03-12",152.26,157.49,150.33,151.61,2298100.0],["2026-03-13",152.57,156.2,151.0,153.76,2106100.0],["2026-03-16",155.26,155.45,151.74,153.69,2032300.0],["2026-03-17",153.37,158.78,152.67,156.0,2314400.0],["2026-03-18",153.82,158.68,153.43,155.99,1517700.0],["2026-03-19",156.35,161.9,153.85,155.4,1857700.0],["2026-03-20",152.75,153.75,148.28,151.47,5082800.0],["2026-03-23",152.385,154.51,150.17,151.8,1603400.0],["2026-03-24",149.97,149.97,139.3,139.41,3419300.0],["2026-03-25",142.09,144.94,138.85,139.44,2996900.0],["2026-03-26",139.18,145.0,137.6,141.5,1936700.0],["2026-03-27",133.79,135.71,128.0,133.16,4301800.0],["2026-03-30",135.26,141.42,134.66,137.26,2936700.0],["2026-03-31",139.42,142.61,136.11,140.29,1937500.0],["2026-04-01",139.45,139.5,132.58,136.67,2734900.0],["2026-04-02",136.38,139.16,134.1,138.56,1562900.0],["2026-04-06",139.62,140.735,137.655,139.52,1365700.0],["2026-04-07",138.715,142.7,136.255,142.09,1986000.0],["2026-04-08",148.51,150.5,136.97,137.85,2564600.0],["2026-04-09",133.1,133.5,120.765,122.23,7343500.0],["2026-04-10",122.66,123.38,114.625,118.05,5478000.0],["2026-04-13",119.05,122.96,117.96,122.62,3786200.0],["2026-04-14",123.54,126.0,120.79,122.68,2905400.0],["2026-04-15",125.2,131.32,122.77,131.01,3860500.0],["2026-04-16",134.96,138.0,132.79,134.33,2968800.0],["2026-04-17",138.14,139.0,133.5,134.68,2457100.0],["2026-04-20",133.89,137.2,132.6,134.8,1944600.0],["2026-04-21",135.95,144.715,135.58,139.61,2855600.0],["2026-04-22",137.39,142.75,136.75,142.66,2465200.0],["2026-04-23",136.69,137.99,130.34,132.97,3054800.0],["2026-04-24",133.32,135.7,130.42,135.5,2319000.0],["2026-04-27",135.35,138.0,133.685,134.11,2045700.0],["2026-04-28",135.27,138.355,134.5,136.07,2168800.0],["2026-04-29",135.12,135.715,131.74,134.73,1339200.0],["2026-04-30",132.9,132.9,127.79,130.68,2376900.0],["2026-05-01",135.35,140.99,131.965,139.81,2867500.0],["2026-05-04",140.4,144.97,139.42,142.2,2166600.0],["2026-05-05",143.52,144.0,138.955,141.36,2043500.0],["2026-05-06",138.69,139.86,134.74,138.83,2268700.0],["2026-05-07",148.0,153.46,147.16,152.79,3379000.0],["2026-05-08",149.34,152.195,145.11,152.13,3522200.0],["2026-05-11",150.73,153.45,147.66,148.87,2541200.0],["2026-05-12",149.35,150.585,145.68,146.17,2323700.0],["2026-05-13",144.69,153.95,143.03,152.43,4811400.0],["2026-05-14",153.5,158.038,146.39,153.7,3996800.0],["2026-05-15",156.89,162.73,152.12,161.05,4162600.0],["2026-05-18",163.36,178.26,162.1,174.69,6203300.0],["2026-05-19",178.11,182.97,173.95,175.25,4323700.0],["2026-05-20",168.12,174.86,168.09,174.45,2647100.0],["2026-05-21",171.26,174.373,168.68,171.01,2596000.0],["2026-05-22",174.783,183.02,173.792,182.37,4003800.0],["2026-05-26",184.96,191.25,181.875,184.6,10720400.0],["2026-05-27",137.16,139.6,125.66,126.41,31831500.0],["2026-05-28",126.55,133.25,122.31,130.04,16251700.0],["2026-05-29",131.7,139.9,130.365,139.73,11010100.0],["2026-06-01",144.5,157.7,143.75,155.71,10359600.0],["2026-06-02",149.06,151.04,140.0,144.15,8572200.0],["2026-06-03",141.9,142.47,133.53,134.37,7737700.0],["2026-06-04",135.69,137.5,132.5,135.26,4378800.0],["2026-06-05",133.755,137.21,128.98,130.78,4617900.0],["2026-06-08",130.8,132.07,127.737,129.25,3460500.0],["2026-06-09",128.11,130.145,120.851,125.84,4774100.0],["2026-06-10",124.0,128.83,122.215,124.73,3928400.0],["2026-06-11",122.0,126.35,119.9,126.11,3810600.0],["2026-06-12",124.68,130.0,119.5,129.52,4752000.0],["2026-06-15",129.69,132.808,127.45,130.42,3498100.0],["2026-06-16",128.48,128.86,123.61,127.23,3815800.0],["2026-06-17",126.245,128.11,123.38,124.38,3125900.0],["2026-06-18",123.34,125.56,119.9,124.85,16570900.0],["2026-06-22",122.6,129.65,121.72,124.06,3287400.0],["2026-06-23",124.5,129.42,124.12,126.17,2425600.0],["2026-06-24",125.45,130.5,124.5,127.27,2340200.0],["2026-06-25",126.7,126.97,122.15,123.8,2354900.0],["2026-06-26",125.23,132.54,125.23,132.26,3692400.0],["2026-06-29",134.49,140.48,133.5,137.6,3262700.0],["2026-06-30",135.13,142.045,134.5,141.15,2602100.0],["2026-07-01",144.25,149.58,143.26,146.45,3723200.0],["2026-07-02",145.1,148.48,145.0,147.33,2596200.0],["2026-07-06",144.11,152.5,143.65,150.42,2162904.804396],["2026-07-07",152.74,155.36,147.42,149.5,2836976.646573],["2026-07-08",146.42,149.01,142.12,143.55,2958358.874521],["2026-07-09",140.95,147.8599,138.64,147.12,3116034.593613],["2026-07-10",147.12,148.7391,138.6,139.27,3803000.129789],["2026-07-13",140.16,143.0999,138.03,141.82,1654732.454513],["2026-07-14",139.57,155.3,139.275,152.09,3610952.639509],["2026-07-15",154.22,156.98,147.2,148.19,2339417.359971],["2026-07-16",150,151.5952,144.66,146.43,2045478.0114],["2026-07-17",145.5,153.3,145.39,149.94,2513665.501099],["2026-07-20",147.33,153.22,146.97,149.82,1630743.33661],["2026-07-21",147.24,151.45,146.7345,148.72,1861748.196459],["2026-07-22",149.97,150.386,141.115,142.26,1930160.295107],["2026-07-23",143.97,144.29,139.2401,139.7,1775743.875805],["2026-07-24",141.93,144,139.81,142.32,1285681.728707],["2026-07-27",145.9,149.45,144,147.3,1977007.888362],["2026-07-28",147.1,154.27,142.75,151.63,2381143.994744],["2026-07-29",151.07,156.54,150.2,153.77,1969606.760568],["2026-07-30",150.6,151.53,143.8541,148.39,2878961.057817],["2026-07-31",148.5,152.505,145.11,151.2,2647131.983402],["2026-08-03",153.74,155.88,151.21,154.46,2671247.022097],["2026-08-04",153.8,163.47,153.74,163.22,2509529.128352],["2026-08-05",164.23,166.93,160.88,161.65,1954925.903263],["2026-08-06",155.75,163,155.54,162.6,1714316.689256],["2026-08-07",167.99,169.775,165,168.68,2080700.133553],["2026-08-10",168.74,176.54,168,176.11,1022022.051627],["2026-08-11",175.45,180.8,172.2834,178.55,2408920.136175],["2026-08-12",174.23,178.86,173.52,177.32,1841330.275539],["2026-08-13",179.1,188.84,177.0201,188.18,2295647.905785],["2026-08-14",190,190.9,183.32,183.6,2248607.982375]]}