{"t":"CWK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-08-02",18.0,18.18,17.49,17.81,14835900.0],["2018-08-03",17.94,19.45,17.76,18.55,3003900.0],["2018-08-06",18.75,18.79,18.44,18.5,1057700.0],["2018-08-07",18.45,18.75,18.1,18.36,1367700.0],["2018-08-08",18.25,18.42,17.8,18.13,4004200.0],["2018-08-09",18.0,18.48,17.89,18.22,879800.0],["2018-08-10",18.33,18.36,17.99,18.0,1808500.0],["2018-08-13",18.08,18.37,17.75,17.91,770000.0],["2018-08-14",18.1,18.27,17.78,18.01,300200.0],["2018-08-15",17.85,18.19,17.5,17.62,346000.0],["2018-08-16",17.51,18.07,17.25,17.47,777600.0],["2018-08-17",17.5,18.09,17.33,17.84,364900.0],["2018-08-20",17.91,18.19,17.5,17.85,425000.0],["2018-08-21",17.79,18.04,17.56,17.82,393800.0],["2018-08-22",17.66,17.77,17.4,17.48,1257300.0],["2018-08-23",17.52,17.77,17.51,17.55,209100.0],["2018-08-24",17.8,17.8,17.45,17.65,369800.0],["2018-08-27",18.02,18.17,17.8,17.84,561400.0],["2018-08-28",18.1,18.11,17.8,18.0,336100.0],["2018-08-29",18.1,18.1,17.76,17.82,707300.0],["2018-08-30",17.84,17.99,17.6,17.75,520100.0],["2018-08-31",17.82,17.86,17.63,17.66,239100.0],["2018-09-04",17.68,17.95,17.45,17.55,1047900.0],["2018-09-05",17.48,17.64,17.28,17.56,822900.0],["2018-09-06",17.8,18.06,17.5,18.03,1362900.0],["2018-09-07",18.01,18.04,17.4,17.94,846800.0],["2018-09-10",18.03,18.47,18.03,18.3,953300.0],["2018-09-11",18.21,18.75,18.21,18.59,956700.0],["2018-09-12",18.57,18.93,18.35,18.39,612500.0],["2018-09-13",18.39,18.5,17.95,18.09,1129400.0],["2018-09-14",18.06,18.32,18.0,18.03,734700.0],["2018-09-17",18.04,18.4,17.8,17.8,669700.0],["2018-09-18",17.89,18.08,17.74,17.94,840900.0],["2018-09-19",17.95,18.35,17.63,17.63,1202600.0],["2018-09-20",17.72,18.2,17.62,18.0,1547200.0],["2018-09-21",18.03,18.07,17.78,18.0,6062800.0],["2018-09-24",18.0,18.11,17.8,17.99,829400.0],["2018-09-25",17.97,18.0,17.5,17.56,460700.0],["2018-09-26",17.66,17.79,17.37,17.47,652100.0],["2018-09-27",17.46,17.59,17.02,17.05,890600.0],["2018-09-28",17.01,17.12,16.65,16.99,1280700.0],["2018-10-01",17.12,17.26,16.67,16.86,943100.0],["2018-10-02",16.93,16.98,16.45,16.53,658300.0],["2018-10-03",16.53,16.72,16.1,16.38,587700.0],["2018-10-04",16.42,16.84,16.27,16.67,972700.0],["2018-10-05",16.64,16.88,16.35,16.55,560900.0],["2018-10-08",16.51,16.97,16.21,16.37,473400.0],["2018-10-09",16.42,16.44,16.2,16.29,593400.0],["2018-10-10",16.22,16.24,15.14,15.32,1693800.0],["2018-10-11",15.21,15.88,15.17,15.5,1134500.0],["2018-10-12",15.61,16.02,15.61,15.88,592800.0],["2018-10-15",15.86,16.26,15.7,16.19,337800.0],["2018-10-16",16.21,16.5,16.15,16.5,376000.0],["2018-10-17",16.41,16.45,16.14,16.33,357000.0],["2018-10-18",16.21,16.3,16.0,16.04,234200.0],["2018-10-19",16.04,16.18,15.89,15.99,442500.0],["2018-10-22",16.05,16.23,15.83,15.84,393300.0],["2018-10-23",15.71,15.72,15.38,15.6,613500.0],["2018-10-24",15.61,15.95,15.49,15.56,501400.0],["2018-10-25",15.64,16.3,15.56,16.13,591400.0],["2018-10-26",16.05,16.23,15.71,16.04,308400.0],["2018-10-29",16.14,16.25,15.83,15.88,716200.0],["2018-10-30",15.89,16.23,15.75,16.05,612300.0],["2018-10-31",16.23,16.4,16.16,16.26,353400.0],["2018-11-01",16.32,16.45,16.17,16.4,425300.0],["2018-11-02",16.47,16.53,16.2,16.44,389400.0],["2018-11-05",16.43,16.75,16.27,16.45,272600.0],["2018-11-06",16.46,17.13,16.46,17.08,1109900.0],["2018-11-07",17.09,17.54,16.92,17.45,535900.0],["2018-11-08",17.39,17.76,17.36,17.76,342600.0],["2018-11-09",17.68,17.78,17.52,17.7,212200.0],["2018-11-12",17.73,17.77,16.43,16.48,431200.0],["2018-11-13",16.49,16.93,16.34,16.85,255700.0],["2018-11-14",17.9,19.14,17.9,18.65,3526100.0],["2018-11-15",18.65,18.9,18.15,18.29,835000.0],["2018-11-16",18.25,18.5,18.07,18.3,666800.0],["2018-11-19",18.34,18.46,18.1,18.26,640900.0],["2018-11-20",18.17,18.31,17.4,17.57,866400.0],["2018-11-21",17.7,17.97,17.53,17.88,1102700.0],["2018-11-23",17.9,18.42,17.9,18.12,489500.0],["2018-11-26",18.23,18.49,17.64,18.17,1014400.0],["2018-11-27",18.18,18.25,18.01,18.15,1214700.0],["2018-11-28",18.25,18.49,18.16,18.35,1287600.0],["2018-11-29",18.26,18.7,18.01,18.58,1008400.0],["2018-11-30",18.58,18.65,18.45,18.62,980800.0],["2018-12-03",18.76,19.24,18.62,19.0,942700.0],["2018-12-04",19.02,19.24,18.36,18.38,961200.0],["2018-12-06",18.25,18.58,17.74,18.2,838700.0],["2018-12-07",18.17,18.45,18.02,18.15,534600.0],["2018-12-10",18.21,18.35,17.77,17.89,501500.0],["2018-12-11",18.22,18.77,17.66,17.93,570100.0],["2018-12-12",18.09,18.3,17.5,17.58,519200.0],["2018-12-13",17.64,17.68,17.15,17.16,513900.0],["2018-12-14",17.09,17.24,16.59,16.61,507000.0],["2018-12-17",16.63,16.85,16.09,16.09,1051800.0],["2018-12-18",16.19,16.64,16.17,16.2,762200.0],["2018-12-19",16.19,16.59,15.68,15.69,799500.0],["2018-12-20",15.62,15.79,14.86,14.89,583100.0],["2018-12-21",14.94,15.49,14.43,14.45,1373500.0],["2018-12-24",14.48,14.48,13.4,13.45,322100.0],["2018-12-26",13.59,13.83,13.25,13.8,693500.0],["2018-12-27",13.65,14.26,13.57,14.25,504400.0],["2018-12-28",14.39,14.83,14.17,14.32,507500.0],["2018-12-31",14.36,14.65,14.26,14.47,349300.0],["2019-01-02",14.29,14.75,13.82,14.53,911000.0],["2019-01-03",14.51,14.7,13.97,14.19,627100.0],["2019-01-04",14.25,14.35,13.6,14.25,697100.0],["2019-01-07",14.24,14.25,13.93,14.16,430500.0],["2019-01-08",14.35,15.27,14.21,15.21,324100.0],["2019-01-09",15.37,15.61,15.16,15.29,516400.0],["2019-01-10",15.25,15.56,15.12,15.44,424000.0],["2019-01-11",15.32,15.75,15.28,15.59,244100.0],["2019-01-14",15.52,15.97,15.48,15.92,228400.0],["2019-01-15",15.86,16.22,15.85,15.91,495000.0],["2019-01-16",15.92,16.47,15.85,16.3,378800.0],["2019-01-17",16.3,16.97,16.09,16.86,702200.0],["2019-01-18",16.9,17.09,16.63,16.77,236000.0],["2019-01-22",16.69,16.76,16.23,16.32,445200.0],["2019-01-23",16.38,16.74,15.89,16.0,560700.0],["2019-01-24",15.98,16.57,15.8,15.98,519500.0],["2019-01-25",15.98,16.43,15.98,16.18,400000.0],["2019-01-28",16.02,16.08,15.54,15.58,504000.0],["2019-01-29",15.67,16.12,15.49,15.98,713400.0],["2019-01-30",16.2,16.7,15.57,16.19,565200.0],["2019-01-31",16.22,17.43,16.17,17.24,490900.0],["2019-02-01",17.15,17.45,16.81,16.94,300400.0],["2019-02-04",16.99,17.24,16.89,17.02,420500.0],["2019-02-05",17.0,17.44,16.88,17.36,305300.0],["2019-02-06",17.32,17.5,16.99,17.29,226400.0],["2019-02-07",17.02,17.43,16.95,17.4,299200.0],["2019-02-08",17.32,17.48,17.18,17.36,298500.0],["2019-02-11",17.38,17.67,17.27,17.61,237100.0],["2019-02-12",17.71,18.17,17.66,18.11,592000.0],["2019-02-13",18.12,18.82,18.12,18.77,787400.0],["2019-02-14",18.68,18.88,18.29,18.31,446600.0],["2019-02-15",18.41,18.48,17.88,17.94,364400.0],["2019-02-19",17.88,18.38,17.79,17.95,413300.0],["2019-02-20",17.97,18.33,17.8,18.27,391500.0],["2019-02-21",18.27,18.64,17.98,18.52,450700.0],["2019-02-22",18.56,18.7,18.38,18.69,400100.0],["2019-02-25",18.79,18.96,18.36,18.48,582300.0],["2019-02-26",18.57,18.65,18.26,18.4,678000.0],["2019-02-27",18.44,18.98,18.27,18.88,444500.0],["2019-02-28",19.05,19.05,18.15,18.33,653900.0],["2019-03-01",18.5,18.85,18.26,18.61,417100.0],["2019-03-04",18.69,19.08,18.65,18.96,504200.0],["2019-03-05",18.98,19.62,18.77,18.81,515900.0],["2019-03-06",18.87,19.05,18.25,18.4,282500.0],["2019-03-07",18.5,18.52,17.77,17.85,609400.0],["2019-03-08",17.78,18.23,17.58,17.88,887400.0],["2019-03-11",17.96,18.32,17.93,18.07,372600.0],["2019-03-12",18.04,18.34,18.04,18.07,564400.0],["2019-03-13",18.08,18.53,18.08,18.42,876200.0],["2019-03-14",18.48,18.82,18.43,18.53,805100.0],["2019-03-15",18.65,18.69,18.24,18.5,795500.0],["2019-03-18",18.12,18.57,17.64,17.73,843900.0],["2019-03-19",17.79,17.96,17.63,17.79,763200.0],["2019-03-20",17.73,17.79,17.3,17.51,7438900.0],["2019-03-21",17.5,18.08,17.4,18.07,3028600.0],["2019-03-22",17.97,18.08,17.63,17.75,1304600.0],["2019-03-25",17.74,17.82,17.49,17.81,2466700.0],["2019-03-26",17.85,17.9,17.68,17.89,680800.0],["2019-03-27",17.86,18.0,17.52,17.69,1432500.0],["2019-03-28",17.65,17.77,17.52,17.75,1036700.0],["2019-03-29",17.75,17.8,17.64,17.8,860600.0],["2019-04-01",17.8,18.04,17.72,18.02,996900.0],["2019-04-02",18.02,18.05,17.82,17.99,541600.0],["2019-04-03",18.16,18.31,17.91,18.16,954200.0],["2019-04-04",18.15,18.45,18.11,18.43,1004400.0],["2019-04-05",18.41,18.57,18.2,18.37,681000.0],["2019-04-08",18.34,18.49,18.2,18.45,530100.0],["2019-04-09",18.4,18.4,18.07,18.23,654800.0],["2019-04-10",18.31,18.55,18.2,18.53,658700.0],["2019-04-11",18.49,18.55,18.35,18.4,1034200.0],["2019-04-12",18.49,18.59,18.3,18.46,486000.0],["2019-04-15",18.45,18.54,18.4,18.52,413300.0],["2019-04-16",18.59,18.69,18.28,18.33,272800.0],["2019-04-17",18.39,18.43,18.06,18.25,911700.0],["2019-04-18",18.24,18.49,18.17,18.43,467200.0],["2019-04-22",18.33,18.48,18.2,18.48,1125700.0],["2019-04-23",18.5,19.0,18.45,18.84,1530700.0],["2019-04-24",18.85,19.34,18.69,19.16,1404700.0],["2019-04-25",19.16,19.36,18.9,19.18,1515000.0],["2019-04-26",19.2,19.66,19.12,19.56,710700.0],["2019-04-29",19.54,19.63,19.26,19.39,452900.0],["2019-04-30",19.43,19.71,19.05,19.64,716800.0],["2019-05-01",19.69,19.79,19.53,19.54,1163900.0],["2019-05-02",19.51,19.6,19.28,19.42,763900.0],["2019-05-03",19.55,19.78,19.28,19.77,564000.0],["2019-05-06",19.67,19.68,19.34,19.63,325400.0],["2019-05-07",19.4,19.62,19.01,19.09,997400.0],["2019-05-08",19.15,19.3,18.27,18.41,1400100.0],["2019-05-09",18.33,18.33,17.37,17.93,1217900.0],["2019-05-10",17.83,18.22,17.72,18.18,844000.0],["2019-05-13",17.87,18.01,17.59,17.73,893700.0],["2019-05-14",17.81,18.47,17.7,18.24,915900.0],["2019-05-15",18.09,18.53,17.85,18.42,793300.0],["2019-05-16",18.44,19.0,18.44,18.58,1090700.0],["2019-05-17",18.45,18.59,18.25,18.48,868900.0],["2019-05-20",18.36,18.36,17.96,18.08,643500.0],["2019-05-21",18.23,18.51,18.16,18.37,789400.0],["2019-05-22",18.32,18.43,17.96,18.01,1024800.0],["2019-05-23",17.87,17.88,17.37,17.63,1004000.0],["2019-05-24",17.7,17.87,17.56,17.6,820700.0],["2019-05-28",17.57,17.6,16.84,17.47,7133500.0],["2019-05-29",17.3,17.51,17.05,17.26,2168400.0],["2019-05-30",17.31,17.47,17.18,17.31,1509400.0],["2019-05-31",17.16,17.2,16.79,16.86,917700.0],["2019-06-03",16.84,17.01,16.64,16.8,932300.0],["2019-06-04",16.97,17.13,16.65,17.08,926400.0],["2019-06-05",17.18,17.41,16.94,17.41,771200.0],["2019-06-06",17.44,17.69,17.21,17.32,813200.0],["2019-06-07",17.41,17.96,17.41,17.72,662600.0],["2019-06-10",17.78,18.07,17.06,17.87,862800.0],["2019-06-11",17.99,17.99,17.47,17.82,908300.0],["2019-06-12",17.83,18.0,17.67,17.8,677200.0],["2019-06-13",17.85,18.18,17.76,18.07,674100.0],["2019-06-14",18.08,18.17,17.91,17.98,691100.0],["2019-06-17",17.99,18.21,17.91,17.97,767000.0],["2019-06-18",18.09,18.64,18.08,18.45,1581900.0],["2019-06-19",18.44,18.64,18.24,18.56,1142000.0],["2019-06-20",18.78,18.98,18.31,18.39,1069300.0],["2019-06-21",18.33,18.48,18.13,18.22,1207100.0],["2019-06-24",18.25,18.37,17.66,17.66,888100.0],["2019-06-25",17.67,17.86,17.4,17.45,736600.0],["2019-06-26",17.49,17.49,17.07,17.37,1328600.0],["2019-06-27",17.41,17.76,17.41,17.68,673200.0],["2019-06-28",17.71,17.99,17.61,17.88,6090900.0],["2019-07-01",18.0,18.15,17.76,17.95,643500.0],["2019-07-02",18.05,18.17,17.85,18.06,543800.0],["2019-07-03",18.15,18.4,18.14,18.33,221700.0],["2019-07-05",18.17,18.23,17.95,18.1,356700.0],["2019-07-08",18.04,18.22,17.83,18.02,259500.0],["2019-07-09",17.96,18.17,17.93,18.16,258500.0],["2019-07-10",18.23,18.3,18.11,18.19,471600.0],["2019-07-11",18.16,18.17,17.9,18.09,327000.0],["2019-07-12",18.12,18.46,18.11,18.36,269900.0],["2019-07-15",18.38,18.44,18.18,18.41,358300.0],["2019-07-16",18.51,18.84,18.41,18.74,314900.0],["2019-07-17",18.72,18.81,18.47,18.76,279100.0],["2019-07-18",18.69,19.06,18.56,19.02,272700.0],["2019-07-19",18.98,19.16,18.87,18.88,331700.0],["2019-07-22",18.84,18.91,18.61,18.71,395000.0],["2019-07-23",18.81,19.24,18.74,19.14,420100.0],["2019-07-24",19.07,19.81,19.07,19.77,471400.0],["2019-07-25",19.75,19.86,19.45,19.68,2053600.0],["2019-07-26",19.67,19.89,19.56,19.72,605800.0],["2019-07-29",19.67,20.0,19.67,19.96,437100.0],["2019-07-30",19.97,20.25,19.86,20.04,629800.0],["2019-07-31",20.06,20.62,19.77,19.84,566700.0],["2019-08-01",19.8,20.12,19.55,19.71,745900.0],["2019-08-02",19.31,19.31,18.32,18.62,614200.0],["2019-08-05",18.18,18.54,17.0,17.18,891800.0],["2019-08-06",17.3,17.77,17.3,17.54,618000.0],["2019-08-07",17.2,17.44,17.05,17.11,478200.0],["2019-08-08",17.2,17.48,17.06,17.39,973600.0],["2019-08-09",17.34,17.57,17.23,17.54,310200.0],["2019-08-12",17.41,17.52,17.35,17.42,189200.0],["2019-08-13",17.36,17.83,17.24,17.62,299400.0],["2019-08-14",17.24,17.37,16.63,16.77,526200.0],["2019-08-15",16.72,16.9,16.55,16.75,349200.0],["2019-08-16",16.87,17.32,16.87,17.3,259600.0],["2019-08-19",17.6,17.76,17.45,17.56,251300.0],["2019-08-20",17.45,17.8,17.27,17.7,199700.0],["2019-08-21",17.76,17.9,17.5,17.56,256000.0],["2019-08-22",17.52,17.64,16.66,16.78,694600.0],["2019-08-23",16.65,16.65,15.69,15.78,839700.0],["2019-08-26",15.95,16.4,15.85,16.11,379900.0],["2019-08-27",16.21,16.32,15.96,16.03,469400.0],["2019-08-28",15.98,16.34,15.98,16.11,501700.0],["2019-08-29",16.26,16.53,16.18,16.51,398200.0],["2019-08-30",16.62,16.91,16.5,16.84,295200.0],["2019-09-03",16.68,17.27,16.61,17.16,345800.0],["2019-09-04",17.32,17.47,17.18,17.38,380100.0],["2019-09-05",17.62,18.19,17.4,17.59,340800.0],["2019-09-06",17.69,18.04,17.61,17.85,411900.0],["2019-09-09",17.88,18.45,17.74,18.36,437800.0],["2019-09-10",18.31,19.32,18.31,19.23,799600.0],["2019-09-11",19.34,19.39,18.74,18.94,755900.0],["2019-09-12",19.18,19.24,18.83,19.04,672900.0],["2019-09-13",19.13,19.19,18.83,18.9,416500.0],["2019-09-16",18.82,19.1,18.71,18.89,277500.0],["2019-09-17",18.72,18.8,18.38,18.56,236500.0],["2019-09-18",18.63,18.66,18.05,18.32,235700.0],["2019-09-19",18.34,18.58,18.26,18.5,226900.0],["2019-09-20",18.5,18.96,18.44,18.72,905700.0],["2019-09-23",18.68,18.71,18.37,18.42,257400.0],["2019-09-24",18.58,18.58,17.52,17.65,644800.0],["2019-09-25",17.75,18.6,17.65,18.48,325000.0],["2019-09-26",18.48,18.8,18.3,18.72,323000.0],["2019-09-27",18.71,19.0,18.59,18.7,399400.0],["2019-09-30",18.79,18.79,18.46,18.53,287000.0],["2019-10-01",18.65,18.78,17.51,17.75,431500.0],["2019-10-02",17.64,17.73,17.0,17.1,321400.0],["2019-10-03",17.0,17.23,16.62,17.06,247500.0],["2019-10-04",17.0,17.41,17.0,17.37,297500.0],["2019-10-07",17.3,17.65,17.18,17.49,155300.0],["2019-10-08",17.25,17.38,16.95,16.99,236800.0],["2019-10-09",17.11,17.25,16.89,17.19,212400.0],["2019-10-10",17.38,17.79,17.17,17.45,284700.0],["2019-10-11",17.77,18.23,17.62,17.65,285600.0],["2019-10-14",17.66,17.69,17.49,17.64,166200.0],["2019-10-15",17.7,17.95,17.57,17.79,182800.0],["2019-10-16",17.65,18.22,17.65,18.04,375100.0],["2019-10-17",18.2,18.34,17.94,18.04,459600.0],["2019-10-18",18.01,18.23,17.88,18.16,444400.0],["2019-10-21",18.36,18.94,18.36,18.62,260700.0],["2019-10-22",18.66,18.83,18.54,18.75,297300.0],["2019-10-23",18.83,18.87,18.59,18.81,267700.0],["2019-10-24",18.82,18.82,18.36,18.8,508600.0],["2019-10-25",18.84,18.98,18.63,18.95,380600.0],["2019-10-28",19.06,19.38,19.01,19.13,392400.0],["2019-10-29",19.05,19.22,18.69,18.85,589200.0],["2019-10-30",18.78,19.16,18.67,19.13,491100.0],["2019-10-31",19.12,19.12,18.51,18.65,553700.0],["2019-11-01",18.79,19.33,18.79,19.25,296300.0],["2019-11-04",19.45,19.48,19.04,19.1,705200.0],["2019-11-05",19.1,19.47,18.84,19.29,871700.0],["2019-11-06",18.38,18.67,17.73,18.24,894100.0],["2019-11-07",18.28,18.52,18.1,18.2,287100.0],["2019-11-08",18.13,18.89,18.12,18.67,313800.0],["2019-11-11",18.57,19.11,18.42,18.93,347200.0],["2019-11-12",18.5,19.26,18.06,19.17,16044000.0],["2019-11-13",18.89,19.33,18.16,19.03,2122600.0],["2019-11-14",19.12,19.25,18.85,19.0,716000.0],["2019-11-15",19.0,19.19,18.73,19.08,705500.0],["2019-11-18",19.0,19.45,18.95,19.13,606200.0],["2019-11-19",19.14,19.33,18.76,18.85,892500.0],["2019-11-20",18.75,19.14,18.56,18.77,579800.0],["2019-11-21",18.68,18.91,18.57,18.7,723000.0],["2019-11-22",18.74,18.96,18.49,18.58,393500.0],["2019-11-25",18.73,19.09,18.64,19.04,423200.0],["2019-11-26",19.0,19.41,18.91,19.17,791800.0],["2019-11-27",19.2,19.44,19.13,19.41,336300.0],["2019-11-29",19.31,19.74,19.28,19.39,354800.0],["2019-12-02",19.4,19.46,18.78,18.88,323600.0],["2019-12-03",18.71,18.91,18.55,18.87,366400.0],["2019-12-04",18.98,19.25,18.93,18.97,276600.0],["2019-12-05",19.07,19.14,18.85,18.93,400800.0],["2019-12-06",19.0,19.7,19.0,19.42,509200.0],["2019-12-09",19.25,19.27,18.21,18.5,2706800.0],["2019-12-10",18.6,18.77,18.23,18.34,1070000.0],["2019-12-11",18.38,18.71,18.24,18.26,669700.0],["2019-12-12",18.31,18.66,18.17,18.62,726000.0],["2019-12-13",18.54,19.08,18.48,18.9,1010900.0],["2019-12-16",19.0,19.45,18.92,19.26,2330300.0],["2019-12-17",19.23,19.41,19.14,19.28,2584400.0],["2019-12-18",19.4,19.76,19.17,19.6,2434600.0],["2019-12-19",19.63,20.15,19.6,20.09,2950200.0],["2019-12-20",20.25,20.8,20.12,20.62,3328900.0],["2019-12-23",20.65,20.74,20.28,20.57,1243400.0],["2019-12-24",20.52,20.68,20.47,20.67,329100.0],["2019-12-26",20.63,20.74,20.49,20.65,442400.0],["2019-12-27",20.73,20.74,20.41,20.49,422900.0],["2019-12-30",20.49,20.58,20.2,20.5,443600.0],["2019-12-31",20.47,20.7,20.4,20.44,454900.0],["2020-01-02",20.5,20.65,20.08,20.63,616300.0],["2020-01-03",20.21,20.62,20.13,20.57,526700.0],["2020-01-06",20.37,20.55,20.24,20.39,557900.0],["2020-01-07",20.31,20.38,19.94,19.97,507400.0],["2020-01-08",19.87,20.02,19.64,19.7,455000.0],["2020-01-09",19.71,19.71,19.31,19.49,464500.0],["2020-01-10",19.48,19.57,19.11,19.28,458300.0],["2020-01-13",19.23,19.45,19.18,19.41,379000.0],["2020-01-14",19.29,19.38,19.13,19.24,458700.0],["2020-01-15",19.22,19.63,19.22,19.58,568400.0],["2020-01-16",19.7,19.86,19.43,19.53,390800.0],["2020-01-17",19.62,19.71,19.39,19.68,438600.0],["2020-01-21",19.54,19.78,19.47,19.6,565200.0],["2020-01-22",19.72,19.8,19.59,19.71,475800.0],["2020-01-23",19.61,19.97,19.41,19.8,472700.0],["2020-01-24",19.81,19.92,19.38,19.56,424200.0],["2020-01-27",19.16,19.37,19.1,19.22,528300.0],["2020-01-28",19.37,19.59,19.32,19.44,224900.0],["2020-01-29",19.44,19.53,19.19,19.38,284400.0],["2020-01-30",19.2,19.52,19.12,19.51,299500.0],["2020-01-31",19.39,19.49,19.11,19.22,455800.0],["2020-02-03",19.3,19.62,19.3,19.5,309700.0],["2020-02-04",19.85,19.97,19.61,19.77,720500.0],["2020-02-05",20.04,20.04,19.81,19.85,559200.0],["2020-02-06",20.07,20.1,19.47,19.55,490000.0],["2020-02-07",19.49,19.61,19.28,19.56,244900.0],["2020-02-10",19.47,19.7,19.4,19.62,283800.0],["2020-02-11",19.8,19.88,18.7,18.86,807000.0],["2020-02-12",19.01,19.46,18.8,19.36,383400.0],["2020-02-13",19.28,19.55,19.26,19.44,218400.0],["2020-02-14",19.37,19.65,19.29,19.65,273000.0],["2020-02-18",19.6,19.7,19.19,19.25,240300.0],["2020-02-19",19.38,19.44,19.12,19.14,256300.0],["2020-02-20",19.12,19.3,18.88,19.27,260100.0],["2020-02-21",19.26,19.26,18.82,18.97,296500.0],["2020-02-24",18.52,18.72,18.09,18.14,546400.0],["2020-02-25",18.18,18.35,17.22,17.35,485500.0],["2020-02-26",17.55,17.63,17.16,17.23,716100.0],["2020-02-27",16.82,17.35,15.85,16.87,1381300.0],["2020-02-28",17.72,18.46,17.33,18.19,3279500.0],["2020-03-02",18.42,18.97,17.76,18.93,1190700.0],["2020-03-03",18.97,19.45,18.24,18.66,1113400.0],["2020-03-04",18.98,19.11,18.26,18.73,861200.0],["2020-03-05",18.3,18.55,17.47,17.85,1276100.0],["2020-03-06",17.35,17.35,16.21,16.7,705000.0],["2020-03-09",15.0,15.8,14.78,15.01,857300.0],["2020-03-10",15.26,16.18,14.95,16.15,872800.0],["2020-03-11",15.65,15.67,14.56,14.67,689800.0],["2020-03-12",13.53,13.8,12.45,12.7,940800.0],["2020-03-13",13.66,13.8,12.37,13.8,1098200.0],["2020-03-16",13.38,13.38,11.78,12.51,1734100.0],["2020-03-17",12.58,12.65,11.12,11.83,2081300.0],["2020-03-18",10.96,11.13,7.39,8.03,1560400.0],["2020-03-19",8.01,10.46,6.84,10.39,1712300.0],["2020-03-20",10.51,11.68,10.05,10.44,2053300.0],["2020-03-23",10.52,10.52,9.39,9.76,1255800.0],["2020-03-24",10.26,10.83,9.94,10.46,898000.0],["2020-03-25",10.43,11.58,10.23,11.23,1174100.0],["2020-03-26",11.4,13.77,11.35,12.84,971800.0],["2020-03-27",12.04,12.83,11.79,11.91,822300.0],["2020-03-30",12.01,12.82,11.59,12.69,512100.0],["2020-03-31",12.53,12.65,11.41,11.74,718800.0],["2020-04-01",11.04,11.24,10.08,10.09,927300.0],["2020-04-02",10.11,10.28,9.49,9.73,816900.0],["2020-04-03",9.59,9.8,9.0,9.36,858300.0],["2020-04-06",9.77,10.49,9.73,10.39,1196100.0],["2020-04-07",11.06,11.28,10.42,10.67,991100.0],["2020-04-08",10.98,12.12,10.66,11.79,1307700.0],["2020-04-09",10.89,12.35,10.33,12.21,1296700.0],["2020-04-13",11.98,12.06,11.25,11.66,741500.0],["2020-04-14",12.0,12.1,11.62,11.78,783000.0],["2020-04-15",11.16,11.44,10.8,11.41,837200.0],["2020-04-16",11.39,11.49,10.66,11.0,987400.0],["2020-04-17",11.35,11.57,10.59,10.91,1519100.0],["2020-04-20",10.55,11.09,10.5,10.76,866200.0],["2020-04-21",10.32,10.96,10.24,10.46,810400.0],["2020-04-22",10.86,10.92,10.27,10.33,952400.0],["2020-04-23",10.36,10.87,10.25,10.59,509500.0],["2020-04-24",10.6,10.99,10.46,10.8,678900.0],["2020-04-27",10.98,11.73,10.8,11.64,1315400.0],["2020-04-28",12.03,12.25,11.46,11.64,957800.0],["2020-04-29",12.17,12.82,11.95,12.44,1446100.0],["2020-04-30",12.07,12.35,11.75,12.17,1036500.0],["2020-05-01",11.78,11.78,10.96,11.41,1012000.0],["2020-05-04",11.0,11.35,10.86,11.22,539200.0],["2020-05-05",11.48,11.93,11.05,11.12,614400.0],["2020-05-06",11.2,11.47,10.78,10.81,785900.0],["2020-05-07",10.95,11.55,10.83,11.3,944100.0],["2020-05-08",11.3,11.51,10.75,11.17,2056000.0],["2020-05-11",11.1,11.1,10.56,10.75,1268900.0],["2020-05-12",10.67,10.82,9.73,9.75,1165200.0],["2020-05-13",9.63,9.65,9.17,9.23,1633600.0],["2020-05-14",9.0,9.34,8.51,9.3,968900.0],["2020-05-15",9.16,9.35,8.96,9.26,582400.0],["2020-05-18",9.7,10.05,9.44,9.84,884900.0],["2020-05-19",9.74,9.82,9.4,9.46,672200.0],["2020-05-20",9.77,10.09,9.68,9.76,672200.0],["2020-05-21",9.7,10.25,9.7,10.07,1007000.0],["2020-05-22",10.05,10.1,9.45,9.56,715800.0],["2020-05-26",9.87,10.35,9.84,10.2,1792200.0],["2020-05-27",10.57,10.93,10.24,10.79,1962500.0],["2020-05-28",10.93,11.04,10.35,10.54,1271600.0],["2020-05-29",10.36,10.46,10.11,10.25,1870000.0],["2020-06-01",10.17,10.89,10.15,10.67,1581800.0],["2020-06-02",10.87,11.11,10.75,10.99,1148800.0],["2020-06-03",11.38,12.68,11.26,12.41,2224000.0],["2020-06-04",12.25,13.11,12.11,12.73,967000.0],["2020-06-05",13.71,14.36,13.31,13.36,1405500.0],["2020-06-08",13.79,14.04,13.53,13.79,1325200.0],["2020-06-09",13.38,13.47,12.94,13.22,483300.0],["2020-06-10",13.06,13.06,12.15,12.23,589600.0],["2020-06-11",11.38,11.69,11.17,11.21,571700.0],["2020-06-12",11.88,12.02,11.32,12.02,1256400.0],["2020-06-15",11.28,12.24,11.11,12.16,1175800.0],["2020-06-16",12.92,12.98,12.1,12.62,921200.0],["2020-06-17",12.75,12.75,12.43,12.48,958600.0],["2020-06-18",12.21,12.85,12.18,12.65,852500.0],["2020-06-19",12.86,13.13,12.4,12.71,2501700.0],["2020-06-22",12.51,12.64,12.21,12.55,511400.0],["2020-06-23",12.73,12.77,12.28,12.71,624400.0],["2020-06-24",12.46,12.47,11.74,12.03,1135800.0],["2020-06-25",11.86,12.5,11.86,12.5,1083500.0],["2020-06-26",12.29,12.43,11.78,11.91,1832800.0],["2020-06-29",12.21,12.6,11.97,12.4,549000.0],["2020-06-30",12.28,12.69,12.17,12.46,453600.0],["2020-07-01",12.54,12.71,12.21,12.24,631700.0],["2020-07-02",12.68,12.83,12.39,12.6,894800.0],["2020-07-06",12.96,13.18,12.75,13.12,633500.0],["2020-07-07",12.87,13.14,11.75,11.78,482500.0],["2020-07-08",11.68,11.88,11.25,11.65,438900.0],["2020-07-09",11.59,11.59,10.75,11.14,554500.0],["2020-07-10",11.14,11.56,11.07,11.47,305700.0],["2020-07-13",11.65,11.65,10.97,11.0,555600.0],["2020-07-14",10.94,11.09,10.76,11.04,338700.0],["2020-07-15",11.53,11.82,11.37,11.7,548100.0],["2020-07-16",11.61,11.61,11.27,11.5,464600.0],["2020-07-17",11.52,11.76,11.38,11.59,307500.0],["2020-07-20",11.48,11.56,11.18,11.2,393400.0],["2020-07-21",11.4,11.63,11.28,11.3,283600.0],["2020-07-22",11.13,11.38,11.09,11.36,374700.0],["2020-07-23",11.24,11.48,11.14,11.31,229200.0],["2020-07-24",11.29,11.31,10.69,10.7,1135900.0],["2020-07-27",10.64,10.97,10.5,10.66,607000.0],["2020-07-28",10.56,10.93,10.5,10.53,509200.0],["2020-07-29",10.62,10.73,10.46,10.72,491100.0],["2020-07-30",10.43,10.91,10.14,10.89,741900.0],["2020-07-31",10.85,10.85,10.53,10.7,580800.0],["2020-08-03",10.74,10.79,10.03,10.23,708100.0],["2020-08-04",10.31,10.49,10.08,10.44,777100.0],["2020-08-05",10.67,10.74,10.3,10.6,1048700.0],["2020-08-06",10.71,10.71,10.19,10.54,982300.0],["2020-08-07",10.73,10.91,10.4,10.79,1408400.0],["2020-08-10",10.81,11.11,10.58,10.85,912800.0],["2020-08-11",11.0,11.61,10.95,11.48,1424000.0],["2020-08-12",11.7,11.96,11.42,11.47,985500.0],["2020-08-13",11.34,11.46,11.11,11.2,1075200.0],["2020-08-14",11.12,11.37,11.0,11.25,445300.0],["2020-08-17",11.26,11.47,11.21,11.36,1105600.0],["2020-08-18",11.3,11.3,10.95,10.97,560300.0],["2020-08-19",11.0,11.14,10.9,11.09,428600.0],["2020-08-20",11.0,11.21,10.99,11.01,368800.0],["2020-08-21",10.87,11.1,10.87,11.09,402900.0],["2020-08-24",11.21,11.67,10.97,11.67,328700.0],["2020-08-25",11.77,11.87,11.38,11.63,325000.0],["2020-08-26",11.59,11.77,11.36,11.55,457900.0],["2020-08-27",11.64,11.86,11.57,11.84,382100.0],["2020-08-28",11.96,11.96,11.71,11.92,545900.0],["2020-08-31",11.96,11.96,11.54,11.61,808800.0],["2020-09-01",11.43,11.83,11.31,11.74,815300.0],["2020-09-02",11.69,11.95,11.61,11.91,660100.0],["2020-09-03",11.97,12.0,11.48,11.63,708000.0],["2020-09-04",11.78,11.78,11.34,11.46,520300.0],["2020-09-08",11.34,11.88,11.23,11.61,1393900.0],["2020-09-09",11.69,12.26,11.6,11.74,1201100.0],["2020-09-10",11.69,11.74,11.02,11.02,764500.0],["2020-09-11",10.97,10.97,10.57,10.76,941200.0],["2020-09-14",10.88,11.63,10.78,11.56,1130700.0],["2020-09-15",11.71,12.11,11.68,11.85,704400.0],["2020-09-16",11.89,12.28,11.78,11.98,791000.0],["2020-09-17",12.21,12.58,12.0,12.36,1204400.0],["2020-09-18",12.33,12.45,11.46,11.54,5917900.0],["2020-09-21",11.07,11.32,10.29,10.96,1389100.0],["2020-09-22",11.04,11.13,10.49,10.54,830500.0],["2020-09-23",10.5,10.55,10.03,10.05,1349400.0],["2020-09-24",10.09,10.41,9.83,10.16,777200.0],["2020-09-25",10.03,10.38,10.03,10.19,537200.0],["2020-09-28",10.4,10.6,10.36,10.46,510400.0],["2020-09-29",10.4,10.59,10.28,10.5,485400.0],["2020-09-30",10.58,10.82,10.45,10.51,824600.0],["2020-10-01",10.49,11.02,10.43,11.01,621900.0],["2020-10-02",10.74,11.4,10.61,11.35,504500.0],["2020-10-05",11.47,11.52,11.21,11.39,426200.0],["2020-10-06",11.56,12.24,11.34,11.64,1603500.0],["2020-10-07",11.77,12.06,11.75,11.94,836400.0],["2020-10-08",12.1,12.38,12.02,12.38,644700.0],["2020-10-09",12.54,12.58,12.21,12.22,464500.0],["2020-10-12",12.23,12.38,12.07,12.28,334800.0],["2020-10-13",12.08,12.28,11.78,11.98,322800.0],["2020-10-14",12.0,12.09,11.71,11.88,335000.0],["2020-10-15",11.71,12.1,11.61,11.98,753900.0],["2020-10-16",11.95,11.98,11.64,11.64,380600.0],["2020-10-19",11.7,11.99,11.49,11.49,547900.0],["2020-10-20",11.66,11.93,11.59,11.72,348200.0],["2020-10-21",11.65,11.68,11.48,11.63,363900.0],["2020-10-22",11.51,11.79,11.42,11.71,513800.0],["2020-10-23",11.86,12.05,11.67,11.84,497200.0],["2020-10-26",11.65,11.81,11.56,11.71,661600.0],["2020-10-27",11.65,11.86,11.35,11.41,642500.0],["2020-10-28",11.06,11.1,10.8,10.87,556900.0],["2020-10-29",10.9,11.93,10.78,11.86,669200.0],["2020-10-30",11.79,12.07,11.58,11.72,942900.0],["2020-11-02",11.84,12.85,11.84,12.81,909400.0],["2020-11-03",13.17,13.35,12.95,13.23,1120000.0],["2020-11-04",12.95,13.27,12.7,13.06,638800.0],["2020-11-05",13.08,13.52,13.02,13.39,850300.0],["2020-11-06",13.05,13.89,12.51,12.56,656400.0],["2020-11-09",14.33,15.49,14.1,14.59,1682400.0],["2020-11-10",14.86,15.06,14.31,14.43,755300.0],["2020-11-11",14.52,14.52,13.68,13.89,488800.0],["2020-11-12",13.64,13.7,13.0,13.56,673800.0],["2020-11-13",13.59,14.32,13.59,14.18,522400.0],["2020-11-16",14.8,15.0,14.54,14.88,638900.0],["2020-11-17",14.66,15.17,14.46,14.99,456000.0],["2020-11-18",15.16,15.24,14.62,14.64,387000.0],["2020-11-19",14.55,14.84,14.15,14.84,386800.0],["2020-11-20",14.69,14.94,14.53,14.79,328200.0],["2020-11-23",15.04,15.18,14.85,14.98,449600.0],["2020-11-24",15.41,15.98,15.16,15.75,565800.0],["2020-11-25",15.67,15.83,15.37,15.66,245100.0],["2020-11-27",15.64,15.82,15.22,15.28,249900.0],["2020-11-30",15.26,15.36,14.79,14.9,620800.0],["2020-12-01",15.29,15.53,15.11,15.28,400600.0],["2020-12-02",15.19,15.73,15.03,15.55,281800.0],["2020-12-03",15.54,16.11,15.51,15.92,451600.0],["2020-12-04",16.04,16.55,16.04,16.45,511700.0],["2020-12-07",16.31,16.62,16.24,16.5,388300.0],["2020-12-08",16.3,16.62,16.21,16.61,524400.0],["2020-12-09",16.86,17.14,16.64,16.78,547500.0],["2020-12-10",16.59,16.82,16.42,16.76,197800.0],["2020-12-11",16.5,16.61,16.07,16.2,292800.0],["2020-12-14",16.41,16.58,15.85,15.88,469900.0],["2020-12-15",15.91,16.16,15.84,15.91,1201900.0],["2020-12-16",16.05,16.05,15.3,15.79,635900.0],["2020-12-17",15.81,15.81,15.31,15.56,413300.0],["2020-12-18",15.52,15.52,14.89,15.06,1478100.0],["2020-12-21",14.74,15.11,14.41,14.91,508900.0],["2020-12-22",14.89,14.98,14.44,14.64,417700.0],["2020-12-23",14.82,15.18,14.8,14.9,883900.0],["2020-12-24",14.96,15.44,14.96,15.31,300800.0],["2020-12-28",15.41,15.54,15.01,15.22,307000.0],["2020-12-29",15.26,15.62,15.08,15.2,493800.0],["2020-12-30",15.13,15.39,14.87,15.0,366800.0],["2020-12-31",15.01,15.01,14.5,14.83,956000.0],["2021-01-04",14.84,14.91,14.08,14.19,593500.0],["2021-01-05",14.19,14.49,14.19,14.26,423900.0],["2021-01-06",14.71,14.78,14.31,14.38,699900.0],["2021-01-07",14.38,14.38,13.95,14.19,915600.0],["2021-01-08",14.37,14.37,13.94,14.34,1388800.0],["2021-01-11",14.28,14.7,14.16,14.52,443600.0],["2021-01-12",14.5,14.72,14.27,14.59,845100.0],["2021-01-13",14.59,14.75,14.05,14.08,685200.0],["2021-01-14",14.25,14.51,14.21,14.24,452100.0],["2021-01-15",14.07,14.26,13.89,14.18,451200.0],["2021-01-19",14.34,14.64,14.0,14.49,514000.0],["2021-01-20",14.49,15.05,14.44,14.77,403200.0],["2021-01-21",14.74,14.97,14.59,14.91,664800.0],["2021-01-22",14.79,15.21,14.6,15.2,746600.0],["2021-01-25",14.88,15.18,14.62,15.06,827200.0],["2021-01-26",15.27,15.72,14.92,14.98,571800.0],["2021-01-27",14.59,15.17,14.54,14.96,664600.0],["2021-01-28",15.19,15.42,14.94,15.26,737800.0],["2021-01-29",15.14,15.15,14.1,14.33,724100.0],["2021-02-01",14.47,14.75,14.19,14.66,476800.0],["2021-02-02",14.88,15.04,14.61,14.98,425000.0],["2021-02-03",14.84,14.99,14.47,14.85,524300.0],["2021-02-04",14.9,15.66,14.75,15.59,325400.0],["2021-02-05",15.79,15.87,15.54,15.64,308100.0],["2021-02-08",15.68,16.04,15.56,15.88,402000.0],["2021-02-09",15.84,16.11,15.52,15.62,347800.0],["2021-02-10",15.6,15.79,15.51,15.65,223500.0],["2021-02-11",15.69,16.18,15.66,15.95,390800.0],["2021-02-12",15.98,16.21,15.77,16.0,361300.0],["2021-02-16",16.06,16.1,15.71,15.97,389900.0],["2021-02-17",15.72,15.98,15.53,15.55,361200.0],["2021-02-18",15.49,15.54,15.07,15.08,507900.0],["2021-02-19",15.09,16.21,15.07,16.14,756500.0],["2021-02-22",16.02,17.19,16.02,16.98,816900.0],["2021-02-23",16.98,17.78,16.79,17.1,1085600.0],["2021-02-24",17.05,17.35,16.83,17.15,750200.0],["2021-02-25",17.14,17.61,16.28,16.33,806100.0],["2021-02-26",16.41,17.05,15.43,15.48,2189800.0],["2021-03-01",15.87,16.12,15.63,15.68,886000.0],["2021-03-02",14.58,15.23,14.51,14.88,1084800.0],["2021-03-03",14.9,15.29,14.79,14.83,645400.0],["2021-03-04",14.84,15.0,14.23,14.9,758200.0],["2021-03-05",15.13,15.89,14.81,15.72,1327400.0],["2021-03-08",15.78,16.73,15.67,16.53,1337100.0],["2021-03-09",16.2,17.12,16.2,16.42,1041300.0],["2021-03-10",16.63,17.03,16.58,16.77,959600.0],["2021-03-11",16.7,17.26,16.64,17.19,1528100.0],["2021-03-12",17.18,17.59,17.1,17.41,1102500.0],["2021-03-15",17.31,17.49,16.96,17.46,908700.0],["2021-03-16",17.41,17.65,17.02,17.07,834600.0],["2021-03-17",17.06,17.2,16.88,17.04,1334800.0],["2021-03-18",16.96,17.5,16.67,16.79,2332700.0],["2021-03-19",17.0,17.03,16.31,16.64,2139100.0],["2021-03-22",16.65,16.66,16.22,16.47,646300.0],["2021-03-23",16.32,16.68,16.04,16.12,2972300.0],["2021-03-24",16.34,16.57,15.47,15.53,812500.0],["2021-03-25",15.36,16.39,15.16,16.3,609600.0],["2021-03-26",16.5,16.64,16.23,16.57,563200.0],["2021-03-29",16.36,16.61,16.15,16.25,499900.0],["2021-03-30",16.42,16.65,16.28,16.5,551900.0],["2021-03-31",16.31,16.5,15.95,16.32,803000.0],["2021-04-01",16.52,16.56,16.37,16.5,350200.0],["2021-04-05",16.71,16.75,16.5,16.7,364700.0],["2021-04-06",16.75,16.83,16.33,16.4,308200.0],["2021-04-07",16.42,16.45,16.1,16.2,435700.0],["2021-04-08",16.24,16.55,16.04,16.5,499700.0],["2021-04-09",16.54,16.89,16.37,16.8,601800.0],["2021-04-12",16.71,16.93,16.62,16.85,240300.0],["2021-04-13",16.91,17.06,16.61,16.67,513500.0],["2021-04-14",16.75,17.16,16.75,16.82,404800.0],["2021-04-15",16.98,17.06,16.71,17.01,571100.0],["2021-04-16",17.22,17.37,17.05,17.18,607200.0],["2021-04-19",16.99,17.23,16.83,17.22,577400.0],["2021-04-20",17.2,17.31,16.76,16.86,669500.0],["2021-04-21",16.73,17.0,16.51,16.98,531000.0],["2021-04-22",17.0,17.14,16.65,16.73,400800.0],["2021-04-23",16.76,16.97,16.66,16.94,361400.0],["2021-04-26",17.05,17.21,16.82,16.96,449800.0],["2021-04-27",16.99,16.99,16.52,16.55,408200.0],["2021-04-28",16.49,16.64,16.37,16.61,327100.0],["2021-04-29",16.82,17.26,16.63,17.12,554500.0],["2021-04-30",16.83,17.22,16.83,17.0,523100.0],["2021-05-03",17.0,17.91,16.94,17.82,1305000.0],["2021-05-04",17.75,17.95,17.53,17.63,450300.0],["2021-05-05",17.65,17.75,17.29,17.53,341700.0],["2021-05-06",17.62,18.09,17.49,18.09,1092600.0],["2021-05-07",18.0,18.73,17.6,18.71,1546900.0],["2021-05-10",18.86,18.89,18.2,18.35,1293500.0],["2021-05-11",18.09,18.32,17.88,17.93,807500.0],["2021-05-12",18.09,18.85,18.0,18.36,1180000.0],["2021-05-13",18.45,18.79,18.28,18.62,666700.0],["2021-05-14",18.85,18.9,18.55,18.68,900300.0],["2021-05-17",18.05,18.32,17.82,18.2,856100.0],["2021-05-18",18.31,18.6,18.15,18.17,509300.0],["2021-05-19",17.87,18.18,17.67,18.15,462700.0],["2021-05-20",18.12,18.61,17.95,18.6,622800.0],["2021-05-21",18.79,18.89,18.55,18.56,419100.0],["2021-05-24",18.56,19.13,18.46,19.09,705500.0],["2021-05-25",19.15,19.44,18.91,18.92,863100.0],["2021-05-26",18.9,19.13,18.8,18.98,583800.0],["2021-05-27",19.19,19.23,18.97,18.98,2061800.0],["2021-05-28",18.98,19.04,18.6,19.01,451900.0],["2021-06-01",19.13,19.39,19.07,19.35,895600.0],["2021-06-02",19.43,19.43,19.1,19.33,599800.0],["2021-06-03",18.12,18.38,17.86,18.15,6690500.0],["2021-06-04",18.33,18.33,17.95,18.1,1423200.0],["2021-06-07",18.19,18.43,17.98,18.32,985900.0],["2021-06-08",18.25,18.51,18.01,18.25,1212900.0],["2021-06-09",18.3,18.41,18.13,18.35,1239200.0],["2021-06-10",18.48,18.53,18.18,18.27,1112000.0],["2021-06-11",18.26,18.48,18.21,18.39,764200.0],["2021-06-14",18.41,18.56,18.15,18.32,754100.0],["2021-06-15",18.59,18.6,18.32,18.42,688800.0],["2021-06-16",18.32,18.46,18.17,18.34,742000.0],["2021-06-17",18.27,18.29,17.77,18.14,1380300.0],["2021-06-18",17.97,17.97,17.45,17.62,1867600.0],["2021-06-21",17.81,18.04,17.49,17.95,1868800.0],["2021-06-22",17.95,17.98,17.75,17.94,1134200.0],["2021-06-23",17.95,18.08,17.79,17.81,842400.0],["2021-06-24",17.89,17.98,17.65,17.9,623300.0],["2021-06-25",17.89,17.98,17.6,17.64,3909700.0],["2021-06-28",17.61,17.68,17.28,17.66,982700.0],["2021-06-29",17.66,17.71,17.45,17.51,1168300.0],["2021-06-30",17.49,17.57,17.36,17.47,776900.0],["2021-07-01",17.03,17.56,17.03,17.45,1906900.0],["2021-07-02",17.4,17.47,17.26,17.32,929800.0],["2021-07-06",17.45,17.66,16.87,17.16,907200.0],["2021-07-07",16.99,17.48,16.99,17.36,699200.0],["2021-07-08",17.01,17.52,16.84,17.19,784700.0],["2021-07-09",17.46,17.81,17.3,17.67,686600.0],["2021-07-12",17.63,17.7,17.45,17.61,386200.0],["2021-07-13",17.5,17.5,17.17,17.21,707200.0],["2021-07-14",17.23,17.47,17.07,17.18,1642700.0],["2021-07-15",17.08,17.48,17.07,17.25,1134100.0],["2021-07-16",17.41,17.48,16.84,16.9,913400.0],["2021-07-19",16.48,16.48,15.97,16.1,1746300.0],["2021-07-20",16.13,16.89,16.09,16.64,957600.0],["2021-07-21",16.7,17.33,16.65,17.17,1387900.0],["2021-07-22",17.14,17.2,16.75,16.99,773700.0],["2021-07-23",17.18,17.35,16.88,17.34,680300.0],["2021-07-26",17.43,17.67,17.14,17.56,1207400.0],["2021-07-27",17.52,17.71,17.33,17.71,850600.0],["2021-07-28",17.75,18.05,17.55,17.88,965300.0],["2021-07-29",18.0,18.72,17.84,18.7,1458700.0],["2021-07-30",18.65,18.99,18.51,18.67,1133300.0],["2021-08-02",18.6,19.18,18.08,18.14,1163400.0],["2021-08-03",18.3,18.36,17.89,18.35,726500.0],["2021-08-04",18.31,19.03,18.24,18.95,1670900.0],["2021-08-05",18.95,19.42,18.84,19.28,917200.0],["2021-08-06",18.36,19.26,18.28,18.77,2027300.0],["2021-08-09",18.89,18.89,18.21,18.25,1425300.0],["2021-08-10",18.47,18.89,18.25,18.67,1102100.0],["2021-08-11",18.83,19.15,18.52,19.04,1288500.0],["2021-08-12",18.0,18.22,17.75,18.11,6816400.0],["2021-08-13",18.17,18.32,17.86,18.26,1933600.0],["2021-08-16",18.13,18.24,17.54,17.8,2342000.0],["2021-08-17",17.74,17.94,17.6,17.89,2912000.0],["2021-08-18",17.98,18.02,17.66,17.77,2679900.0],["2021-08-19",17.51,17.73,17.35,17.69,1637400.0],["2021-08-20",17.7,17.87,17.45,17.77,1350400.0],["2021-08-23",17.96,18.04,17.78,17.99,737800.0],["2021-08-24",18.05,18.21,17.9,18.04,1021500.0],["2021-08-25",18.02,18.3,17.85,17.95,855100.0],["2021-08-26",17.95,18.03,17.66,17.73,1121500.0],["2021-08-27",17.76,18.22,17.73,18.17,588300.0],["2021-08-30",18.23,18.26,18.0,18.23,1298700.0],["2021-08-31",18.37,18.47,18.1,18.14,1097700.0],["2021-09-01",18.17,18.23,17.93,17.96,1282100.0],["2021-09-02",18.03,18.1,17.81,18.04,1067800.0],["2021-09-03",18.0,18.21,17.79,18.21,1047700.0],["2021-09-07",18.25,18.57,18.17,18.21,1232100.0],["2021-09-08",18.13,18.45,18.03,18.44,810400.0],["2021-09-09",18.43,18.63,18.3,18.34,1032900.0],["2021-09-10",18.5,18.57,18.02,18.04,1232500.0],["2021-09-13",18.19,18.48,17.91,18.43,1068500.0],["2021-09-14",18.5,18.5,18.12,18.27,833400.0],["2021-09-15",18.25,18.45,18.18,18.45,1031000.0],["2021-09-16",18.49,18.63,18.11,18.16,874700.0],["2021-09-17",18.16,18.33,17.35,17.47,4966500.0],["2021-09-20",17.14,17.22,16.8,17.14,1650300.0],["2021-09-21",17.37,17.6,17.27,17.32,969700.0],["2021-09-22",17.84,18.22,17.6,18.08,835300.0],["2021-09-23",18.2,18.52,18.06,18.3,887900.0],["2021-09-24",18.2,18.61,18.17,18.49,1162500.0],["2021-09-27",18.66,18.75,18.45,18.56,1313900.0],["2021-09-28",18.42,18.72,18.35,18.67,1445200.0],["2021-09-29",18.75,18.92,18.63,18.82,1181600.0],["2021-09-30",18.94,18.98,18.48,18.61,1040600.0],["2021-10-01",18.73,18.98,18.42,18.92,1777200.0],["2021-10-04",18.84,19.26,18.76,18.86,1500800.0],["2021-10-05",18.94,18.94,18.66,18.81,798200.0],["2021-10-06",18.43,18.85,18.15,18.47,704600.0],["2021-10-07",18.65,18.92,18.51,18.58,821100.0],["2021-10-08",18.52,18.75,18.26,18.29,992800.0],["2021-10-11",18.39,18.51,18.28,18.3,720900.0],["2021-10-12",18.26,18.6,18.2,18.38,571500.0],["2021-10-13",18.37,18.58,18.18,18.45,682700.0],["2021-10-14",18.62,18.77,18.5,18.7,931800.0],["2021-10-15",19.02,19.09,18.54,18.57,967900.0],["2021-10-18",18.43,18.52,18.3,18.45,504800.0],["2021-10-19",18.57,18.59,18.25,18.37,548000.0],["2021-10-20",18.43,18.53,18.09,18.17,927000.0],["2021-10-21",18.1,18.44,18.09,18.26,543400.0],["2021-10-22",18.35,18.63,18.27,18.6,659900.0],["2021-10-25",18.67,18.94,18.62,18.8,692900.0],["2021-10-26",18.86,18.99,18.5,18.5,455200.0],["2021-10-27",18.4,18.56,18.2,18.22,610900.0],["2021-10-28",18.25,18.58,18.14,18.53,728600.0],["2021-10-29",18.46,18.63,18.33,18.39,905700.0],["2021-11-01",18.44,18.6,18.05,18.22,1907100.0],["2021-11-02",18.24,18.47,18.1,18.23,1018300.0],["2021-11-03",18.12,18.84,18.12,18.76,1138900.0],["2021-11-04",18.82,19.15,18.72,18.92,1258000.0],["2021-11-05",19.36,20.22,19.13,19.98,3456600.0],["2021-11-08",20.05,20.27,19.26,19.36,1399900.0],["2021-11-09",19.33,19.47,19.15,19.26,1008900.0],["2021-11-10",19.09,19.53,18.75,18.85,793100.0],["2021-11-11",18.95,19.32,18.8,19.14,643100.0],["2021-11-12",19.23,19.29,18.9,18.91,545800.0],["2021-11-15",19.0,19.03,18.49,18.56,508200.0],["2021-11-16",18.7,19.07,18.58,18.65,1412500.0],["2021-11-17",18.54,18.54,17.84,17.98,822600.0],["2021-11-18",17.91,18.07,17.68,18.01,896000.0],["2021-11-19",17.86,18.15,17.7,18.09,956400.0],["2021-11-22",19.1,19.13,18.6,18.76,1843600.0],["2021-11-23",18.77,19.34,18.77,19.19,1381300.0],["2021-11-24",19.26,19.68,19.08,19.6,1029000.0],["2021-11-26",18.96,19.11,18.2,18.61,849400.0],["2021-11-29",18.98,19.0,18.31,18.5,974200.0],["2021-11-30",18.28,18.32,17.52,17.68,1155700.0],["2021-12-01",18.44,18.77,17.95,17.97,1262400.0],["2021-12-02",18.15,18.76,18.09,18.66,1119200.0],["2021-12-03",18.8,18.91,18.56,18.83,1092300.0],["2021-12-06",19.15,19.75,19.06,19.54,2232800.0],["2021-12-07",19.79,20.58,19.66,20.25,1632800.0],["2021-12-08",20.36,20.67,19.98,20.13,932200.0],["2021-12-09",20.05,20.38,19.9,20.32,856700.0],["2021-12-10",20.65,21.33,20.6,21.3,2232400.0],["2021-12-13",20.6,20.69,19.65,20.47,3919100.0],["2021-12-14",20.57,20.68,19.91,20.01,1824100.0],["2021-12-15",19.96,20.65,19.91,20.47,1796600.0],["2021-12-16",20.7,20.74,20.31,20.53,1329300.0],["2021-12-17",20.33,20.61,19.93,20.35,1723800.0],["2021-12-20",19.97,20.22,19.49,20.15,915600.0],["2021-12-21",20.52,20.97,20.52,20.89,990700.0],["2021-12-22",20.92,21.51,20.84,21.46,706400.0],["2021-12-23",21.49,22.01,21.33,21.92,1006200.0],["2021-12-27",21.96,22.37,21.66,22.36,792500.0],["2021-12-28",22.33,22.53,22.25,22.41,461700.0],["2021-12-29",22.35,22.58,22.24,22.47,580500.0],["2021-12-30",22.6,22.77,22.38,22.4,578200.0],["2021-12-31",22.32,22.55,22.19,22.24,627900.0],["2022-01-03",22.35,22.68,22.07,22.31,1115800.0],["2022-01-04",22.49,22.77,22.36,22.61,598500.0],["2022-01-05",22.59,22.66,21.77,21.82,886800.0],["2022-01-06",21.94,22.38,21.82,22.0,652700.0],["2022-01-07",21.94,22.08,21.62,21.72,624600.0],["2022-01-10",21.48,21.54,21.04,21.4,750800.0],["2022-01-11",21.53,21.92,20.99,21.9,774100.0],["2022-01-12",21.84,22.09,21.75,22.04,686200.0],["2022-01-13",22.23,22.43,22.02,22.2,604700.0],["2022-01-14",22.01,22.04,21.49,21.8,584900.0],["2022-01-18",21.45,21.74,21.25,21.42,648100.0],["2022-01-19",21.47,21.58,20.92,20.93,498300.0],["2022-01-20",21.11,21.53,20.69,20.75,952300.0],["2022-01-21",20.86,21.61,20.73,21.3,1279900.0],["2022-01-24",21.0,21.94,20.47,21.76,1474900.0],["2022-01-25",21.44,21.49,20.47,20.52,1618400.0],["2022-01-26",20.83,21.14,20.24,20.66,1676800.0],["2022-01-27",20.95,20.95,19.97,20.15,1206300.0],["2022-01-28",20.15,20.46,19.64,20.46,1122700.0],["2022-01-31",20.33,20.99,20.33,20.99,887200.0],["2022-02-01",21.09,21.35,20.9,21.19,1153500.0],["2022-02-02",21.23,21.93,21.23,21.59,1133800.0],["2022-02-03",21.34,21.69,21.28,21.46,831900.0],["2022-02-04",21.28,21.46,20.92,21.21,701200.0],["2022-02-07",21.13,21.63,21.08,21.46,574200.0],["2022-02-08",21.6,21.86,21.32,21.68,510900.0],["2022-02-09",21.9,22.4,21.88,22.18,601200.0],["2022-02-10",21.77,22.56,21.63,22.17,695800.0],["2022-02-11",22.29,22.57,21.84,22.05,564900.0],["2022-02-14",22.05,22.2,21.34,21.5,674500.0],["2022-02-15",21.76,22.13,21.64,22.04,752100.0],["2022-02-16",22.04,23.25,21.94,23.12,1653000.0],["2022-02-17",22.83,23.22,22.58,22.8,932600.0],["2022-02-18",22.49,23.0,22.32,22.62,925400.0],["2022-02-22",22.37,22.86,22.1,22.68,874400.0],["2022-02-23",22.73,23.15,22.07,22.12,1096600.0],["2022-02-24",21.55,22.52,21.28,22.45,1228600.0],["2022-02-25",23.0,23.54,22.5,23.12,3138200.0],["2022-02-28",22.7,22.96,21.4,21.92,1911400.0],["2022-03-01",22.05,22.34,21.22,21.33,2111500.0],["2022-03-02",21.63,22.15,21.53,21.82,1562500.0],["2022-03-03",21.99,22.12,20.78,21.11,1408000.0],["2022-03-04",20.74,21.01,19.78,19.9,1490300.0],["2022-03-07",19.81,19.81,18.86,18.89,2324600.0],["2022-03-08",19.16,19.41,18.7,18.74,1100600.0],["2022-03-09",19.33,19.82,19.31,19.6,961400.0],["2022-03-10",19.01,19.56,19.01,19.49,735900.0],["2022-03-11",19.75,19.85,19.52,19.63,707500.0],["2022-03-14",19.78,20.29,19.43,19.64,1042500.0],["2022-03-15",19.88,20.34,19.76,20.0,940200.0],["2022-03-16",20.37,20.97,20.1,20.61,1023600.0],["2022-03-17",20.38,20.65,20.29,20.51,750500.0],["2022-03-18",20.5,20.74,20.29,20.53,1203700.0],["2022-03-21",20.5,20.73,19.96,20.12,926200.0],["2022-03-22",20.29,20.47,20.02,20.23,1033300.0],["2022-03-23",20.11,20.28,19.73,19.76,610800.0],["2022-03-24",19.83,20.0,19.59,19.93,738200.0],["2022-03-25",19.98,20.14,19.83,20.13,688000.0],["2022-03-28",19.99,20.41,19.98,20.32,900300.0],["2022-03-29",20.61,21.13,20.53,21.09,1057900.0],["2022-03-30",21.01,21.22,20.68,20.76,483500.0],["2022-03-31",20.74,20.9,20.47,20.51,590300.0],["2022-04-01",20.63,20.84,20.39,20.59,1195300.0],["2022-04-04",20.61,20.67,20.27,20.5,586000.0],["2022-04-05",20.43,20.94,20.29,20.34,604200.0],["2022-04-06",20.1,20.15,19.59,19.68,879100.0],["2022-04-07",19.57,19.62,18.47,18.8,973200.0],["2022-04-08",18.89,18.96,18.47,18.76,871400.0],["2022-04-11",18.66,19.31,18.6,18.99,568100.0],["2022-04-12",19.09,19.47,18.78,18.82,499900.0],["2022-04-13",18.72,19.24,18.68,19.05,397100.0],["2022-04-14",19.06,19.27,18.65,18.7,636000.0],["2022-04-18",18.68,18.81,18.25,18.66,716300.0],["2022-04-19",18.64,19.24,18.64,19.07,473600.0],["2022-04-20",19.33,19.51,19.09,19.09,378800.0],["2022-04-21",19.15,19.5,18.6,18.71,769100.0],["2022-04-22",18.64,18.67,18.21,18.34,841100.0],["2022-04-25",18.15,18.4,17.97,18.29,678900.0],["2022-04-26",18.02,18.08,17.67,17.75,838200.0],["2022-04-27",17.77,18.08,17.68,17.76,621400.0],["2022-04-28",17.96,18.35,17.71,18.2,438600.0],["2022-04-29",18.13,18.33,17.8,17.9,871400.0],["2022-05-02",17.92,18.17,17.43,17.81,1139400.0],["2022-05-03",17.72,18.36,17.6,18.28,888300.0],["2022-05-04",18.27,18.78,17.92,18.74,1174500.0],["2022-05-05",18.49,18.63,17.86,18.19,1626300.0],["2022-05-06",18.62,19.15,17.92,18.22,1774300.0],["2022-05-09",18.04,18.3,17.52,17.59,1098200.0],["2022-05-10",17.72,18.07,17.06,17.62,1505700.0],["2022-05-11",17.65,17.93,17.34,17.44,1329500.0],["2022-05-12",17.42,17.72,17.11,17.63,1543500.0],["2022-05-13",17.8,18.49,17.77,18.2,785000.0],["2022-05-16",18.04,18.43,17.82,18.22,670700.0],["2022-05-17",18.75,18.76,18.33,18.74,634000.0],["2022-05-18",18.58,18.75,17.7,17.86,739000.0],["2022-05-19",17.87,18.29,17.85,18.08,694100.0],["2022-05-20",18.31,18.43,17.28,17.66,708500.0],["2022-05-23",17.86,18.04,17.51,17.97,852800.0],["2022-05-24",17.77,17.92,16.73,17.59,936500.0],["2022-05-25",17.55,18.17,17.55,17.87,849200.0],["2022-05-26",18.07,18.6,18.01,18.45,696800.0],["2022-05-27",18.67,19.15,18.57,19.15,662100.0],["2022-05-31",18.91,18.95,18.52,18.67,2192100.0],["2022-06-01",18.64,18.87,18.03,18.1,1214200.0],["2022-06-02",18.01,18.18,17.62,18.16,1616600.0],["2022-06-03",17.89,18.01,17.44,17.67,1066300.0],["2022-06-06",17.99,18.02,17.61,17.86,1185900.0],["2022-06-07",17.65,17.83,17.41,17.78,1014200.0],["2022-06-08",17.56,17.68,16.8,16.98,1587200.0],["2022-06-09",16.79,16.88,16.41,16.45,954800.0],["2022-06-10",16.11,16.35,15.75,15.78,729400.0],["2022-06-13",15.26,15.39,14.54,14.61,1958100.0],["2022-06-14",14.57,14.8,14.48,14.66,1712500.0],["2022-06-15",14.88,15.16,14.68,14.81,918000.0],["2022-06-16",14.52,14.52,13.9,14.05,1357400.0],["2022-06-17",14.16,14.91,14.16,14.77,1470100.0],["2022-06-21",15.07,15.22,14.87,14.92,932700.0],["2022-06-22",14.66,15.12,14.55,14.76,1748500.0],["2022-06-23",14.78,15.13,14.76,14.99,829000.0],["2022-06-24",15.05,15.45,15.05,15.21,2862200.0],["2022-06-27",15.33,15.58,15.13,15.16,857200.0],["2022-06-28",15.34,15.54,15.03,15.13,913400.0],["2022-06-29",15.12,15.12,14.81,15.03,804600.0],["2022-06-30",14.79,15.34,14.58,15.24,1438900.0],["2022-07-01",15.12,15.7,14.99,15.69,956300.0],["2022-07-05",15.31,15.86,15.3,15.79,1083800.0],["2022-07-06",15.65,15.83,14.82,14.9,995100.0],["2022-07-07",14.9,15.4,14.85,15.16,768900.0],["2022-07-08",15.07,15.2,14.88,15.12,425500.0],["2022-07-11",14.92,15.18,14.92,15.09,432500.0],["2022-07-12",15.07,15.51,15.07,15.23,614100.0],["2022-07-13",15.06,15.1,14.77,15.01,493500.0],["2022-07-14",14.69,14.79,14.56,14.75,569100.0],["2022-07-15",15.02,15.24,14.86,15.15,715200.0],["2022-07-18",15.28,15.49,15.16,15.2,551600.0],["2022-07-19",15.51,15.75,15.47,15.68,564800.0],["2022-07-20",15.57,15.83,15.46,15.75,411300.0],["2022-07-21",15.6,16.03,15.45,16.03,746900.0],["2022-07-22",16.01,16.15,15.79,15.97,643700.0],["2022-07-25",15.91,16.1,15.8,15.93,586000.0],["2022-07-26",15.79,15.98,15.74,15.84,565200.0],["2022-07-27",15.93,16.36,15.87,16.28,641900.0],["2022-07-28",16.39,16.85,16.33,16.81,748000.0],["2022-07-29",16.79,17.0,16.66,16.8,553100.0],["2022-08-01",16.57,16.83,16.34,16.75,706400.0],["2022-08-02",16.65,16.82,16.15,16.15,637400.0],["2022-08-03",16.37,16.81,16.37,16.57,809100.0],["2022-08-04",16.6,16.65,16.26,16.61,975400.0],["2022-08-05",16.5,16.5,15.47,15.88,970600.0],["2022-08-08",16.06,16.42,15.8,15.94,1055000.0],["2022-08-09",15.8,16.02,15.51,15.71,922600.0],["2022-08-10",16.09,16.29,16.02,16.09,926900.0],["2022-08-11",16.17,16.32,16.01,16.17,3507800.0],["2022-08-12",16.24,16.5,16.15,16.5,660200.0],["2022-08-15",16.43,16.65,16.22,16.54,700600.0],["2022-08-16",16.48,16.72,16.41,16.67,378600.0],["2022-08-17",16.39,16.73,16.37,16.67,643400.0],["2022-08-18",16.6,16.94,16.6,16.79,385700.0],["2022-08-19",16.68,16.73,16.47,16.63,622800.0],["2022-08-22",16.38,16.44,15.62,15.71,633000.0],["2022-08-23",15.6,15.98,15.57,15.64,547900.0],["2022-08-24",15.57,15.73,15.51,15.58,423400.0],["2022-08-25",15.56,15.91,15.52,15.9,481500.0],["2022-08-26",16.0,16.0,15.13,15.28,758000.0],["2022-08-29",15.12,15.32,15.03,15.09,505500.0],["2022-08-30",15.05,15.26,15.01,15.09,550600.0],["2022-08-31",15.25,15.32,14.9,14.96,630200.0],["2022-09-01",14.78,14.85,14.33,14.73,621600.0],["2022-09-02",14.86,14.95,14.44,14.5,430500.0],["2022-09-06",14.59,14.62,13.99,14.05,756400.0],["2022-09-07",14.11,14.72,14.05,14.68,816400.0],["2022-09-08",14.38,14.97,14.24,14.93,1039700.0],["2022-09-09",14.97,15.47,14.97,15.42,658600.0],["2022-09-12",15.58,15.82,15.48,15.62,700500.0],["2022-09-13",15.07,15.21,14.67,14.72,3933200.0],["2022-09-14",14.62,14.7,14.38,14.62,770200.0],["2022-09-15",14.54,14.93,14.32,14.34,2227800.0],["2022-09-16",14.32,14.4,13.93,14.06,2706500.0],["2022-09-19",13.93,14.32,13.9,14.24,1092000.0],["2022-09-20",13.97,13.97,13.36,13.43,1317700.0],["2022-09-21",13.53,13.6,12.93,12.93,847300.0],["2022-09-22",12.81,12.83,12.34,12.6,1838800.0],["2022-09-23",12.38,12.44,12.0,12.21,1257600.0],["2022-09-26",12.11,12.27,11.63,11.79,1774200.0],["2022-09-27",11.98,12.08,11.51,11.51,2274600.0],["2022-09-28",11.64,11.87,11.39,11.7,1956000.0],["2022-09-29",11.49,11.49,10.94,11.16,2727200.0],["2022-09-30",11.22,11.54,11.15,11.45,1674800.0],["2022-10-03",11.67,11.93,11.34,11.81,1068100.0],["2022-10-04",12.09,12.58,12.01,12.54,1539100.0],["2022-10-05",12.24,12.43,12.11,12.31,1376200.0],["2022-10-06",12.29,12.38,12.05,12.11,1365600.0],["2022-10-07",11.94,12.08,11.38,11.44,1139700.0],["2022-10-10",11.4,11.45,11.2,11.28,779800.0],["2022-10-11",11.28,11.73,11.08,11.61,1241200.0],["2022-10-12",11.56,11.57,11.34,11.44,1176000.0],["2022-10-13",11.12,11.67,10.8,11.55,924200.0],["2022-10-14",11.76,11.86,11.31,11.34,814900.0],["2022-10-17",11.68,11.93,11.68,11.84,974100.0],["2022-10-18",12.17,12.29,11.74,11.86,657100.0],["2022-10-19",11.57,11.62,11.11,11.16,970500.0],["2022-10-20",11.14,11.44,11.03,11.07,1002600.0],["2022-10-21",11.09,11.5,11.05,11.49,1069500.0],["2022-10-24",11.57,11.63,11.34,11.39,904100.0],["2022-10-25",11.38,11.76,11.35,11.72,966200.0],["2022-10-26",11.85,12.12,11.69,12.0,907300.0],["2022-10-27",12.12,12.12,11.47,11.53,1751200.0],["2022-10-28",11.48,11.67,11.42,11.66,2401100.0],["2022-10-31",11.58,11.73,11.48,11.55,1206600.0],["2022-11-01",11.78,11.9,11.6,11.71,1045200.0],["2022-11-02",11.61,11.61,10.72,10.85,2460200.0],["2022-11-03",10.65,10.83,10.48,10.6,2545200.0],["2022-11-04",10.04,10.91,10.04,10.59,4113400.0],["2022-11-07",10.73,10.86,10.44,10.78,1642600.0],["2022-11-08",10.68,10.76,10.32,10.52,1466000.0],["2022-11-09",10.41,10.47,10.22,10.37,2456200.0],["2022-11-10",10.99,11.64,10.99,11.33,2333300.0],["2022-11-11",11.51,12.06,11.48,12.01,1423200.0],["2022-11-14",11.83,12.0,11.38,11.39,1068500.0],["2022-11-15",11.68,11.95,11.48,11.52,1390500.0],["2022-11-16",11.37,11.5,11.2,11.43,1386700.0],["2022-11-17",11.19,11.29,10.8,11.13,1588800.0],["2022-11-18",11.41,11.47,11.01,11.06,1204200.0],["2022-11-21",10.95,11.15,10.89,11.05,1090700.0],["2022-11-22",11.07,11.14,10.88,11.14,1303900.0],["2022-11-23",11.08,11.29,11.02,11.23,776700.0],["2022-11-25",11.17,11.39,11.13,11.35,322600.0],["2022-11-28",11.19,11.25,10.94,10.98,1015500.0],["2022-11-29",10.96,11.16,10.89,11.11,727500.0],["2022-11-30",10.91,11.43,10.72,11.42,1421700.0],["2022-12-01",11.56,11.95,11.5,11.85,2153900.0],["2022-12-02",11.67,12.07,11.66,11.97,1553200.0],["2022-12-05",13.09,13.12,12.24,12.26,7865400.0],["2022-12-06",12.21,12.28,11.67,11.8,4537000.0],["2022-12-07",11.69,12.0,11.61,11.79,2075300.0],["2022-12-08",11.83,12.05,11.64,11.7,4035700.0],["2022-12-09",11.59,12.11,11.54,11.89,4111100.0],["2022-12-12",11.94,12.03,11.66,11.9,3057400.0],["2022-12-13",12.26,12.68,12.15,12.54,4879400.0],["2022-12-14",12.45,12.77,12.38,12.39,3213100.0],["2022-12-15",12.11,12.19,11.75,11.86,3385400.0],["2022-12-16",11.66,11.71,11.0,11.24,32091200.0],["2022-12-19",11.19,11.3,11.01,11.08,3650400.0],["2022-12-20",11.08,11.47,11.06,11.46,3383400.0],["2022-12-21",11.57,11.83,11.55,11.72,1367800.0],["2022-12-22",11.58,11.79,11.43,11.66,2274300.0],["2022-12-23",11.62,12.08,11.53,12.08,1312300.0],["2022-12-27",12.18,12.19,11.95,12.11,1405800.0],["2022-12-28",12.08,12.19,11.93,11.93,1450400.0],["2022-12-29",12.05,12.58,11.97,12.55,1984900.0],["2022-12-30",12.44,12.68,12.35,12.46,2181400.0],["2023-01-03",12.72,13.05,12.6,12.82,2372800.0],["2023-01-04",13.06,13.39,12.91,13.28,2042600.0],["2023-01-05",13.1,13.17,12.74,12.81,2142200.0],["2023-01-06",12.95,13.14,12.68,13.09,1477500.0],["2023-01-09",12.94,13.24,12.79,12.84,1277400.0],["2023-01-10",12.75,13.01,12.69,13.0,1163100.0],["2023-01-11",13.15,13.59,13.12,13.59,1384800.0],["2023-01-12",13.69,13.93,13.65,13.92,1678100.0],["2023-01-13",13.71,14.08,13.7,13.96,1805000.0],["2023-01-17",13.89,14.14,13.68,13.7,1687600.0],["2023-01-18",13.75,13.99,13.58,13.65,1311600.0],["2023-01-19",13.48,13.8,13.44,13.75,1099800.0],["2023-01-20",13.8,14.06,13.51,14.06,1517200.0],["2023-01-23",14.01,14.36,13.96,14.23,1336900.0],["2023-01-24",14.03,14.26,13.99,14.01,1848100.0],["2023-01-25",13.8,14.03,13.66,13.94,833100.0],["2023-01-26",14.05,14.23,13.98,14.23,1727600.0],["2023-01-27",14.14,14.5,13.99,14.37,1351300.0],["2023-01-30",14.18,14.36,14.08,14.09,1309300.0],["2023-01-31",14.09,14.61,14.07,14.43,2643500.0],["2023-02-01",14.12,14.26,13.59,14.19,3894100.0],["2023-02-02",14.45,15.63,14.41,15.04,7973200.0],["2023-02-03",14.81,15.11,14.66,15.03,2400300.0],["2023-02-06",14.73,14.81,14.27,14.63,1338200.0],["2023-02-07",14.49,14.8,14.37,14.75,1759800.0],["2023-02-08",14.65,14.68,14.02,14.08,1655800.0],["2023-02-09",14.2,14.58,14.2,14.3,2138200.0],["2023-02-10",14.21,14.46,14.07,14.45,2287600.0],["2023-02-13",14.5,14.84,14.41,14.8,1286600.0],["2023-02-14",14.68,15.04,14.5,14.91,1546600.0],["2023-02-15",14.73,15.22,14.68,14.94,1886900.0],["2023-02-16",14.56,14.86,14.13,14.24,4300300.0],["2023-02-17",14.19,14.24,13.65,14.0,2897200.0],["2023-02-21",13.82,13.92,13.2,13.28,2670600.0],["2023-02-22",13.3,13.54,13.19,13.3,1993000.0],["2023-02-23",13.44,13.49,12.91,13.38,2896400.0],["2023-02-24",13.1,13.26,12.54,12.98,2185900.0],["2023-02-27",13.22,13.22,12.79,12.89,1932600.0],["2023-02-28",12.84,13.14,12.71,12.94,3568400.0],["2023-03-01",12.88,12.94,12.54,12.68,2350500.0],["2023-03-02",12.47,12.65,12.36,12.57,1421300.0],["2023-03-03",12.74,13.01,12.63,12.88,1333100.0],["2023-03-06",12.95,12.98,12.69,12.77,1521800.0],["2023-03-07",12.69,12.84,12.4,12.55,1796900.0],["2023-03-08",12.54,12.66,12.46,12.65,1396300.0],["2023-03-09",12.61,12.61,12.09,12.09,1458700.0],["2023-03-10",11.99,12.04,11.47,11.58,1713100.0],["2023-03-13",11.21,11.48,10.96,11.19,3289200.0],["2023-03-14",11.59,11.69,10.75,10.83,2755300.0],["2023-03-15",10.44,10.78,10.37,10.76,3576700.0],["2023-03-16",10.62,10.74,10.25,10.65,3443100.0],["2023-03-17",10.46,10.57,10.23,10.55,5501900.0],["2023-03-20",10.55,10.69,10.32,10.41,1871700.0],["2023-03-21",10.64,10.85,10.51,10.82,1940400.0],["2023-03-22",10.81,10.81,10.05,10.07,2125100.0],["2023-03-23",10.14,10.31,9.74,9.77,1641800.0],["2023-03-24",9.59,9.81,9.26,9.79,3486300.0],["2023-03-27",9.99,10.32,9.88,10.18,3001400.0],["2023-03-28",10.03,10.2,9.66,9.85,2299400.0],["2023-03-29",10.03,10.16,9.86,10.15,2638400.0],["2023-03-30",10.36,10.42,10.1,10.2,1511700.0],["2023-03-31",10.31,10.55,10.27,10.54,1664100.0],["2023-04-03",10.49,10.59,10.28,10.4,1507500.0],["2023-04-04",10.45,10.5,9.94,10.08,1528200.0],["2023-04-05",9.98,10.07,9.78,9.86,1606900.0],["2023-04-06",9.92,10.03,9.78,9.85,1197000.0],["2023-04-10",9.61,9.69,9.27,9.6,2360900.0],["2023-04-11",9.6,9.93,9.52,9.73,2846000.0],["2023-04-12",9.89,9.98,9.56,9.58,1640500.0],["2023-04-13",9.62,9.7,9.5,9.68,1168800.0],["2023-04-14",9.74,9.79,9.29,9.51,1629200.0],["2023-04-17",9.15,9.49,9.05,9.47,2041500.0],["2023-04-18",9.56,9.57,9.14,9.35,2291700.0],["2023-04-19",9.22,9.51,9.15,9.42,1034900.0],["2023-04-20",9.26,9.57,9.26,9.52,3105400.0],["2023-04-21",9.57,9.65,9.4,9.63,2211000.0],["2023-04-24",9.62,9.68,9.25,9.37,1649700.0],["2023-04-25",9.23,9.33,8.97,9.11,1245200.0],["2023-04-26",9.11,9.18,8.82,8.93,2083800.0],["2023-04-27",9.04,9.62,9.03,9.52,3107700.0],["2023-04-28",9.53,9.86,9.51,9.85,3521400.0],["2023-05-01",9.79,10.15,9.76,9.8,1798700.0],["2023-05-02",9.7,9.71,8.99,9.48,2418100.0],["2023-05-03",9.59,9.64,9.26,9.27,1997300.0],["2023-05-04",9.18,9.22,8.7,8.94,5306800.0],["2023-05-05",8.9,8.9,7.68,7.98,8577100.0],["2023-05-08",8.06,8.06,7.26,7.55,4833900.0],["2023-05-09",7.4,7.8,7.16,7.67,6393400.0],["2023-05-10",7.85,8.01,7.69,7.85,5089500.0],["2023-05-11",7.69,7.86,7.49,7.76,3077700.0],["2023-05-12",7.82,7.83,7.52,7.6,2390100.0],["2023-05-15",7.65,7.85,7.59,7.7,1535800.0],["2023-05-16",7.63,7.69,7.41,7.41,1512900.0],["2023-05-17",7.63,7.79,7.43,7.65,2672400.0],["2023-05-18",7.65,8.12,7.54,8.11,4004700.0],["2023-05-19",8.17,8.23,7.71,7.86,2280300.0],["2023-05-22",7.9,8.25,7.72,8.16,3118800.0],["2023-05-23",8.2,8.49,8.14,8.15,2478700.0],["2023-05-24",8.02,8.07,7.73,7.82,1546700.0],["2023-05-25",7.77,7.88,7.46,7.74,1929200.0],["2023-05-26",7.74,7.94,7.64,7.89,1486500.0],["2023-05-30",7.97,8.14,7.95,7.99,1534200.0],["2023-05-31",7.89,8.0,7.74,7.93,2864600.0],["2023-06-01",7.84,8.04,7.77,8.03,1953900.0],["2023-06-02",8.24,8.62,8.22,8.54,2079400.0],["2023-06-05",8.48,8.51,8.07,8.3,1707500.0],["2023-06-06",8.25,8.65,8.19,8.59,2181300.0],["2023-06-07",8.78,9.08,8.66,8.98,2504600.0],["2023-06-08",8.98,9.18,8.82,9.11,2863000.0],["2023-06-09",9.11,9.49,8.88,9.08,2106700.0],["2023-06-12",9.02,9.12,8.88,9.05,1687500.0],["2023-06-13",9.11,9.31,9.11,9.18,1688000.0],["2023-06-14",9.28,9.39,8.89,8.89,1729400.0],["2023-06-15",8.77,8.89,8.52,8.77,2344500.0],["2023-06-16",8.84,8.95,8.57,8.77,3839000.0],["2023-06-20",8.64,8.69,8.44,8.44,3080300.0],["2023-06-21",8.35,8.43,8.15,8.41,3325100.0],["2023-06-22",8.39,8.4,8.0,8.18,3368800.0],["2023-06-23",7.99,8.02,7.29,7.74,11144900.0],["2023-06-26",7.75,8.2,7.72,7.97,3440300.0],["2023-06-27",7.97,8.15,7.76,8.03,3229900.0],["2023-06-28",7.98,8.05,7.87,7.98,2154200.0],["2023-06-29",7.84,8.29,7.84,8.27,2701300.0],["2023-06-30",8.37,8.4,8.1,8.18,1852900.0],["2023-07-03",8.21,8.46,8.2,8.3,879300.0],["2023-07-05",8.19,8.37,7.99,8.33,1557700.0],["2023-07-06",8.15,8.2,8.01,8.1,1436200.0],["2023-07-07",8.1,8.37,8.1,8.3,1563900.0],["2023-07-10",8.22,8.56,8.21,8.54,1828300.0],["2023-07-11",8.63,8.99,8.53,8.96,2025400.0],["2023-07-12",9.26,9.39,9.13,9.14,2581700.0],["2023-07-13",9.18,9.62,9.1,9.6,1777500.0],["2023-07-14",9.55,9.62,9.26,9.31,1852900.0],["2023-07-17",9.29,9.49,9.21,9.45,1344300.0],["2023-07-18",9.49,9.77,9.38,9.7,1628100.0],["2023-07-19",9.89,10.07,9.65,10.04,2259100.0],["2023-07-20",10.05,10.17,9.79,9.9,1778500.0],["2023-07-21",9.96,10.0,9.76,9.95,1912400.0],["2023-07-24",9.96,10.23,9.95,10.04,1824200.0],["2023-07-25",9.93,10.2,9.87,10.06,1953200.0],["2023-07-26",10.0,10.28,9.98,10.27,1852000.0],["2023-07-27",10.19,10.19,9.48,9.51,2150700.0],["2023-07-28",9.74,9.8,9.56,9.65,3928500.0],["2023-07-31",9.7,9.9,9.7,9.83,2336200.0],["2023-08-01",9.92,10.42,9.53,10.24,5052400.0],["2023-08-02",9.97,10.15,9.71,10.14,3015300.0],["2023-08-03",10.04,10.32,9.88,10.11,4632100.0],["2023-08-04",10.11,10.39,9.94,10.32,2187100.0],["2023-08-07",10.28,10.45,10.19,10.42,2384000.0],["2023-08-08",10.16,10.35,9.96,10.34,2084300.0],["2023-08-09",10.34,10.35,9.97,10.01,1681900.0],["2023-08-10",10.15,10.21,9.95,10.0,2303900.0],["2023-08-11",9.9,9.98,9.79,9.92,2461900.0],["2023-08-14",9.71,9.82,9.63,9.76,2312500.0],["2023-08-15",9.6,9.67,9.25,9.25,2054600.0],["2023-08-16",9.18,9.33,9.01,9.04,1671800.0],["2023-08-17",9.04,9.19,8.95,9.06,2764000.0],["2023-08-18",8.91,9.1,8.87,9.01,1380100.0],["2023-08-21",8.98,9.05,8.66,8.89,1529200.0],["2023-08-22",8.96,9.04,8.78,8.8,1166200.0],["2023-08-23",8.83,9.06,8.72,9.02,1241200.0],["2023-08-24",9.03,9.28,9.01,9.11,1766600.0],["2023-08-25",9.14,9.2,8.74,8.74,1371200.0],["2023-08-28",8.81,9.1,8.8,9.04,2149700.0],["2023-08-29",9.11,9.25,9.0,9.2,4581600.0],["2023-08-30",9.21,9.3,9.11,9.21,2140100.0],["2023-08-31",9.26,9.32,9.17,9.19,1377400.0],["2023-09-01",9.29,9.43,9.2,9.32,1442900.0],["2023-09-05",9.12,9.2,8.9,9.08,2447900.0],["2023-09-06",9.1,9.11,8.9,8.94,1532400.0],["2023-09-07",8.83,8.83,8.6,8.76,2917100.0],["2023-09-08",8.76,8.95,8.65,8.93,2012400.0],["2023-09-11",8.99,9.06,8.86,8.87,1417500.0],["2023-09-12",8.91,8.94,8.67,8.72,1150500.0],["2023-09-13",8.74,8.76,8.14,8.14,2126900.0],["2023-09-14",8.25,8.32,8.04,8.23,2495400.0],["2023-09-15",8.11,8.29,8.11,8.27,2865000.0],["2023-09-18",8.22,8.36,8.08,8.32,1743100.0],["2023-09-19",8.35,8.5,8.18,8.19,1754200.0],["2023-09-20",8.25,8.38,8.0,8.04,1827100.0],["2023-09-21",7.95,8.03,7.37,7.38,3251000.0],["2023-09-22",7.37,7.71,7.37,7.55,5165800.0],["2023-09-25",7.49,7.73,7.45,7.62,2928200.0],["2023-09-26",7.47,7.68,7.44,7.52,3485600.0],["2023-09-27",7.56,7.66,7.25,7.38,3505000.0],["2023-09-28",7.39,7.6,7.37,7.52,2452100.0],["2023-09-29",7.64,7.73,7.45,7.62,2276000.0],["2023-10-02",7.47,7.51,7.08,7.16,3944100.0],["2023-10-03",7.02,7.16,6.77,6.84,2241500.0],["2023-10-04",6.8,6.92,6.64,6.79,4016300.0],["2023-10-05",6.7,7.04,6.65,7.0,4482100.0],["2023-10-06",6.91,7.24,6.77,7.17,4027300.0],["2023-10-09",7.08,7.43,7.08,7.34,1814800.0],["2023-10-10",7.42,7.7,7.39,7.61,4148300.0],["2023-10-11",7.66,7.97,7.66,7.95,4947900.0],["2023-10-12",7.95,7.95,7.53,7.58,4678900.0],["2023-10-13",7.67,7.68,7.15,7.35,1982700.0],["2023-10-16",7.57,7.66,7.41,7.49,1995000.0],["2023-10-17",7.35,7.73,7.35,7.59,1595300.0],["2023-10-18",7.47,7.5,7.21,7.22,1602600.0],["2023-10-19",7.2,7.36,6.92,6.95,3844600.0],["2023-10-20",6.91,7.04,6.75,6.76,1819800.0],["2023-10-23",6.67,6.9,6.62,6.64,1613700.0],["2023-10-24",6.69,6.85,6.54,6.57,1589800.0],["2023-10-25",6.47,6.54,6.24,6.51,2308900.0],["2023-10-26",6.56,6.85,6.55,6.75,1712800.0],["2023-10-27",6.78,6.8,6.5,6.68,2478500.0],["2023-10-30",6.83,7.03,6.7,6.78,2647900.0],["2023-10-31",6.94,7.42,6.92,7.37,6297700.0],["2023-11-01",7.38,7.59,7.3,7.5,3322500.0],["2023-11-02",7.77,7.92,7.42,7.64,3719600.0],["2023-11-03",7.98,8.4,7.95,8.26,3143700.0],["2023-11-06",8.22,8.29,8.09,8.1,2412700.0],["2023-11-07",8.03,8.09,7.94,8.07,1369100.0],["2023-11-08",8.1,8.18,7.68,7.73,3349400.0],["2023-11-09",7.84,7.84,7.49,7.52,1507800.0],["2023-11-10",7.51,7.67,7.42,7.55,1694800.0],["2023-11-13",7.48,7.56,7.28,7.49,1646500.0],["2023-11-14",8.0,8.61,7.99,8.52,4107800.0],["2023-11-15",8.47,8.79,8.41,8.61,1924800.0],["2023-11-16",8.59,8.65,8.35,8.49,1622700.0],["2023-11-17",8.66,8.73,8.41,8.58,2161500.0],["2023-11-20",8.59,8.63,8.44,8.48,2185000.0],["2023-11-21",8.39,8.55,8.25,8.4,2400400.0],["2023-11-22",8.53,8.55,8.4,8.45,1553200.0],["2023-11-24",8.4,8.59,8.34,8.55,527500.0],["2023-11-27",8.47,8.55,8.32,8.39,1347900.0],["2023-11-28",8.37,8.56,8.2,8.55,2446800.0],["2023-11-29",8.71,8.86,8.19,8.32,6028500.0],["2023-11-30",8.34,8.34,8.13,8.21,2396000.0],["2023-12-01",8.19,8.62,8.09,8.58,6059100.0],["2023-12-04",8.46,8.87,8.42,8.85,4132200.0],["2023-12-05",8.72,8.79,8.53,8.66,2489200.0],["2023-12-06",8.69,8.91,8.58,8.62,2328500.0],["2023-12-07",8.63,8.69,8.53,8.61,2121700.0],["2023-12-08",8.79,8.91,8.64,8.89,3302400.0],["2023-12-11",8.83,9.06,8.8,8.9,4156300.0],["2023-12-12",8.86,8.91,8.73,8.83,2580100.0],["2023-12-13",8.8,9.74,8.61,9.68,4039200.0],["2023-12-14",10.08,10.73,10.08,10.61,4938100.0],["2023-12-15",10.6,10.85,10.48,10.63,5482100.0],["2023-12-18",10.74,10.74,10.41,10.62,2194200.0],["2023-12-19",10.76,10.91,10.55,10.68,2457100.0],["2023-12-20",10.68,10.98,10.41,10.42,2571000.0],["2023-12-21",10.63,10.71,10.25,10.62,2541800.0],["2023-12-22",10.68,10.77,10.51,10.6,2715700.0],["2023-12-26",10.67,10.84,10.58,10.76,1141000.0],["2023-12-27",10.8,10.97,10.71,10.97,1750500.0],["2023-12-28",10.88,11.05,10.84,11.0,1589300.0],["2023-12-29",10.89,10.96,10.77,10.8,1240700.0],["2024-01-02",10.61,10.79,10.57,10.69,2575700.0],["2024-01-03",10.42,10.46,10.1,10.17,1620100.0],["2024-01-04",10.09,10.27,10.02,10.09,1738700.0],["2024-01-05",9.89,10.25,9.83,9.91,1830400.0],["2024-01-08",9.86,10.22,9.82,10.14,1334100.0],["2024-01-09",9.91,10.06,9.86,9.91,1209700.0],["2024-01-10",9.83,10.1,9.83,10.07,1532600.0],["2024-01-11",9.98,10.13,9.87,9.99,3149200.0],["2024-01-12",10.2,10.27,9.8,9.93,1179800.0],["2024-01-16",9.72,9.88,9.64,9.87,1420000.0],["2024-01-17",9.6,9.81,9.5,9.64,1955400.0],["2024-01-18",9.72,9.81,9.46,9.74,1639600.0],["2024-01-19",9.83,10.02,9.6,10.01,1352600.0],["2024-01-22",10.16,10.45,10.14,10.22,1892100.0],["2024-01-23",10.42,10.55,10.1,10.12,1438600.0],["2024-01-24",10.4,10.4,9.97,9.97,1482700.0],["2024-01-25",10.22,10.34,10.1,10.33,1891500.0],["2024-01-26",10.4,10.5,10.32,10.33,1452200.0],["2024-01-29",10.32,10.64,10.27,10.64,1423500.0],["2024-01-30",10.46,10.71,10.34,10.68,2143900.0],["2024-01-31",10.64,11.04,10.52,10.52,5207500.0],["2024-02-01",10.6,10.7,10.25,10.58,1714900.0],["2024-02-02",10.29,10.5,10.11,10.37,1382600.0],["2024-02-05",10.1,10.2,10.01,10.04,1512000.0],["2024-02-06",10.0,10.13,9.82,9.88,1179200.0],["2024-02-07",9.88,9.88,9.57,9.75,1298900.0],["2024-02-08",9.75,10.28,9.72,10.16,2492500.0],["2024-02-09",10.21,10.39,10.04,10.32,1408200.0],["2024-02-12",10.39,10.85,10.39,10.75,2114000.0],["2024-02-13",10.2,10.24,9.86,10.23,2449400.0],["2024-02-14",10.49,10.86,10.38,10.77,1608200.0],["2024-02-15",11.0,11.76,11.0,11.67,3026800.0],["2024-02-16",11.43,11.76,11.4,11.51,3132800.0],["2024-02-20",11.23,11.5,11.07,11.14,3526500.0],["2024-02-21",11.28,11.28,9.9,10.0,5643500.0],["2024-02-22",10.0,10.27,9.88,10.01,4293700.0],["2024-02-23",9.93,9.98,9.66,9.82,2418700.0],["2024-02-26",9.72,9.94,9.58,9.68,2095900.0],["2024-02-27",9.85,10.14,9.77,9.83,4295000.0],["2024-02-28",9.66,9.91,9.62,9.81,2409600.0],["2024-02-29",9.99,10.21,9.87,9.99,4392200.0],["2024-03-01",9.85,10.07,9.78,9.94,2936600.0],["2024-03-04",9.86,9.95,9.74,9.86,2753500.0],["2024-03-05",9.74,9.87,9.65,9.71,2958700.0],["2024-03-06",9.97,10.02,9.62,9.8,2016500.0],["2024-03-07",9.92,9.99,9.57,9.7,1760300.0],["2024-03-08",9.88,10.12,9.84,9.89,1914200.0],["2024-03-11",9.79,9.96,9.69,9.81,971900.0],["2024-03-12",9.77,9.85,9.59,9.75,1134800.0],["2024-03-13",9.67,9.9,9.67,9.75,1178600.0],["2024-03-14",9.69,9.75,9.51,9.72,1320500.0],["2024-03-15",9.6,9.84,9.56,9.74,3070700.0],["2024-03-18",9.8,9.82,9.62,9.67,1366700.0],["2024-03-19",9.63,9.78,9.56,9.69,1327200.0],["2024-03-20",9.66,10.05,9.62,9.92,2191300.0],["2024-03-21",10.05,10.31,10.0,10.22,1890500.0],["2024-03-22",10.25,10.3,9.97,9.99,1919700.0],["2024-03-25",10.04,10.06,9.83,9.85,1049800.0],["2024-03-26",9.95,10.24,9.9,10.04,2125300.0],["2024-03-27",10.2,10.33,10.13,10.31,1311700.0],["2024-03-28",10.37,10.68,10.35,10.46,2153300.0],["2024-04-01",10.45,10.45,10.11,10.24,1406000.0],["2024-04-02",10.08,10.16,10.02,10.07,2009500.0],["2024-04-03",9.77,10.38,9.66,10.22,2103200.0],["2024-04-04",10.48,10.6,10.23,10.31,3584300.0],["2024-04-05",10.22,10.7,10.2,10.7,2366900.0],["2024-04-08",10.86,11.09,10.75,10.98,2501000.0],["2024-04-09",10.79,10.9,10.41,10.61,1740700.0],["2024-04-10",10.27,10.32,10.01,10.14,1807700.0],["2024-04-11",10.16,10.22,9.88,9.9,1397000.0],["2024-04-12",9.78,9.97,9.73,9.88,1847000.0],["2024-04-15",9.98,10.04,9.57,9.58,1293900.0],["2024-04-16",9.45,9.53,9.27,9.41,2191100.0],["2024-04-17",9.48,9.51,9.26,9.27,1809900.0],["2024-04-18",9.29,9.58,9.24,9.4,2786500.0],["2024-04-19",9.35,9.54,9.28,9.33,2109000.0],["2024-04-22",9.41,9.52,9.28,9.48,1451600.0],["2024-04-23",9.5,9.83,9.47,9.63,1709100.0],["2024-04-24",9.56,9.65,9.44,9.63,1306700.0],["2024-04-25",9.47,9.6,9.42,9.57,1206500.0],["2024-04-26",9.62,9.86,9.54,9.72,1285300.0],["2024-04-29",9.79,9.95,9.74,9.91,2142200.0],["2024-04-30",9.62,10.09,9.55,9.65,2942100.0],["2024-05-01",9.72,9.9,9.52,9.61,1981500.0],["2024-05-02",9.81,9.95,9.62,9.91,1921600.0],["2024-05-03",10.15,10.26,9.98,10.02,1304700.0],["2024-05-06",10.18,10.27,10.02,10.12,1725300.0],["2024-05-07",10.2,10.37,10.16,10.2,1786400.0],["2024-05-08",10.03,10.23,10.0,10.18,1213600.0],["2024-05-09",10.24,10.48,10.2,10.44,1789100.0],["2024-05-10",10.44,10.55,10.34,10.55,1071900.0],["2024-05-13",10.66,10.68,10.44,10.57,1945200.0],["2024-05-14",10.81,11.05,10.72,10.88,1922900.0],["2024-05-15",11.14,11.46,11.1,11.38,3576900.0],["2024-05-16",11.4,11.66,11.35,11.65,2338000.0],["2024-05-17",11.68,11.81,11.57,11.72,1841800.0],["2024-05-20",11.32,11.83,11.3,11.45,11536600.0],["2024-05-21",11.38,11.5,10.89,10.96,6718600.0],["2024-05-22",11.0,11.12,10.67,10.72,3813200.0],["2024-05-23",10.75,10.75,10.28,10.4,3274100.0],["2024-05-24",10.44,11.0,10.42,10.79,10461300.0],["2024-05-28",10.95,10.97,10.61,10.61,5719900.0],["2024-05-29",10.36,10.78,10.34,10.77,3614100.0],["2024-05-30",10.82,10.95,10.75,10.92,1711000.0],["2024-05-31",10.99,11.13,10.93,11.11,5175300.0],["2024-06-03",11.27,11.32,10.75,10.76,2645400.0],["2024-06-04",10.71,10.84,10.38,10.47,2007800.0],["2024-06-05",10.55,10.67,10.44,10.46,2764900.0],["2024-06-06",10.43,10.54,10.21,10.25,1503500.0],["2024-06-07",10.06,10.37,9.97,10.27,1972000.0],["2024-06-10",10.09,10.37,10.07,10.28,1440000.0],["2024-06-11",10.15,10.34,10.14,10.26,1456000.0],["2024-06-12",10.72,10.91,10.55,10.63,3035400.0],["2024-06-13",10.58,10.61,10.42,10.57,1673900.0],["2024-06-14",10.42,10.49,10.29,10.46,1869000.0],["2024-06-17",10.37,10.47,10.21,10.43,1415300.0],["2024-06-18",10.46,10.61,10.41,10.48,1320600.0],["2024-06-20",10.46,10.75,10.42,10.69,1903500.0],["2024-06-21",10.69,10.89,10.62,10.87,3490400.0],["2024-06-24",10.89,10.94,10.54,10.56,1340500.0],["2024-06-25",10.5,10.55,10.21,10.33,1399100.0],["2024-06-26",10.23,10.31,10.12,10.25,1813100.0],["2024-06-27",10.31,10.39,10.16,10.36,2123400.0],["2024-06-28",10.51,10.59,10.37,10.4,6817500.0],["2024-07-01",10.4,10.44,9.92,10.08,1880600.0],["2024-07-02",10.02,10.21,10.0,10.18,1153300.0],["2024-07-03",10.28,10.54,10.18,10.47,668900.0],["2024-07-05",10.41,10.53,10.27,10.41,1263900.0],["2024-07-08",10.5,10.84,10.47,10.83,2010000.0],["2024-07-09",10.77,11.07,10.68,10.91,1625600.0],["2024-07-10",10.98,11.11,10.81,11.1,1381200.0],["2024-07-11",11.53,11.82,11.48,11.8,2435800.0],["2024-07-12",11.89,12.16,11.86,11.99,2241400.0],["2024-07-15",12.08,12.3,11.97,12.06,2319500.0],["2024-07-16",12.27,12.77,12.27,12.68,2984900.0],["2024-07-17",12.52,12.8,12.29,12.67,2572100.0],["2024-07-18",12.58,12.99,12.36,12.51,1718400.0],["2024-07-19",12.44,12.66,12.39,12.46,1096900.0],["2024-07-22",12.55,12.87,12.46,12.78,2733900.0],["2024-07-23",12.74,13.3,12.74,13.07,3198000.0],["2024-07-24",12.89,13.14,12.43,12.44,2484400.0],["2024-07-25",12.6,13.35,12.51,13.17,4189900.0],["2024-07-26",13.53,13.64,13.29,13.54,1456300.0],["2024-07-29",13.61,13.79,13.21,13.31,2383000.0],["2024-07-30",13.03,13.12,12.35,12.83,3566500.0],["2024-07-31",12.9,13.52,12.8,13.11,2483500.0],["2024-08-01",13.11,13.29,12.6,12.7,2509500.0],["2024-08-02",12.16,12.43,12.0,12.4,1988200.0],["2024-08-05",11.63,12.11,11.55,11.94,2170800.0],["2024-08-06",11.84,12.47,11.59,12.21,1806500.0],["2024-08-07",12.45,12.5,11.99,12.04,1622500.0],["2024-08-08",12.27,12.6,12.14,12.53,989600.0],["2024-08-09",12.52,12.64,12.39,12.57,1229300.0],["2024-08-12",12.55,12.55,12.05,12.15,1112200.0],["2024-08-13",12.32,12.72,12.28,12.67,1120500.0],["2024-08-14",12.69,12.82,12.56,12.61,1792800.0],["2024-08-15",12.9,12.99,12.66,12.7,1955000.0],["2024-08-16",12.69,12.93,12.69,12.79,1569900.0],["2024-08-19",12.75,12.95,12.75,12.92,1178700.0],["2024-08-20",12.86,12.93,12.74,12.8,1414800.0],["2024-08-21",12.91,12.92,12.7,12.86,1458900.0],["2024-08-22",12.87,12.98,12.78,12.85,1220900.0],["2024-08-23",12.99,13.54,12.88,13.38,1902200.0],["2024-08-26",13.55,13.6,13.29,13.3,1496300.0],["2024-08-27",13.09,13.14,12.95,13.0,1626900.0],["2024-08-28",12.97,13.14,12.94,12.96,1636700.0],["2024-08-29",13.1,13.11,12.84,12.87,1765400.0],["2024-08-30",12.96,13.06,12.81,13.0,2416900.0],["2024-09-03",12.81,12.94,12.73,12.86,1941100.0],["2024-09-04",12.87,12.94,12.6,12.74,1110000.0],["2024-09-05",12.84,12.89,12.63,12.67,1175200.0],["2024-09-06",12.69,12.77,12.31,12.38,1126700.0],["2024-09-09",12.28,12.5,12.28,12.39,1592800.0],["2024-09-10",12.38,12.56,12.24,12.52,1353300.0],["2024-09-11",12.38,12.76,12.23,12.72,1964500.0],["2024-09-12",12.82,12.98,12.62,12.81,2228600.0],["2024-09-13",13.0,13.42,12.95,13.41,3045300.0],["2024-09-16",13.48,13.62,13.25,13.38,1585600.0],["2024-09-17",13.48,13.72,13.3,13.3,2212300.0],["2024-09-18",13.3,13.93,13.29,13.47,2140900.0],["2024-09-19",13.77,13.82,13.64,13.72,1942000.0],["2024-09-20",13.62,13.83,13.43,13.43,9095800.0],["2024-09-23",13.55,13.6,13.32,13.48,1654700.0],["2024-09-24",13.48,13.67,13.43,13.6,1637600.0],["2024-09-25",13.52,13.63,13.44,13.53,1773900.0],["2024-09-26",13.81,13.99,13.63,13.8,1609800.0],["2024-09-27",13.94,13.94,13.56,13.65,1858800.0],["2024-09-30",13.58,13.76,13.53,13.63,1491900.0],["2024-10-01",13.53,13.59,13.13,13.41,1972400.0],["2024-10-02",13.27,13.55,13.18,13.46,1615100.0],["2024-10-03",13.33,13.48,13.11,13.22,1707100.0],["2024-10-04",13.37,13.41,12.61,12.62,2470900.0],["2024-10-07",12.52,12.59,12.29,12.44,1458300.0],["2024-10-08",12.53,12.71,12.45,12.51,2866800.0],["2024-10-09",12.4,12.68,12.4,12.47,1825200.0],["2024-10-10",12.34,12.4,12.22,12.34,1429100.0],["2024-10-11",12.36,12.58,12.36,12.53,1741800.0],["2024-10-14",12.43,12.57,12.36,12.49,1592700.0],["2024-10-15",12.52,12.99,12.5,12.8,2682000.0],["2024-10-16",12.94,13.18,12.86,13.1,2223000.0],["2024-10-17",13.06,13.44,13.0,13.3,2421500.0],["2024-10-18",13.31,13.47,13.27,13.41,1419000.0],["2024-10-21",13.33,13.41,13.0,13.03,1936500.0],["2024-10-22",12.92,13.0,12.76,12.85,1822300.0],["2024-10-23",12.7,12.79,12.58,12.73,1041000.0],["2024-10-24",12.97,13.87,12.92,13.55,3926500.0],["2024-10-25",13.65,13.65,13.32,13.4,2872900.0],["2024-10-28",13.61,13.74,13.44,13.59,2595500.0],["2024-10-29",13.38,13.54,13.31,13.47,1355000.0],["2024-10-30",13.4,13.7,13.4,13.58,1602000.0],["2024-10-31",13.52,13.71,13.52,13.55,1926900.0],["2024-11-01",13.64,13.77,12.93,13.03,2538300.0],["2024-11-04",12.97,13.34,12.97,13.14,1814100.0],["2024-11-05",13.8,15.98,13.62,15.17,6619500.0],["2024-11-06",15.63,16.11,14.4,14.63,4865000.0],["2024-11-07",14.62,15.1,14.59,14.88,1911600.0],["2024-11-08",14.87,15.09,14.78,14.92,1256000.0],["2024-11-11",15.13,15.25,14.85,15.08,1275600.0],["2024-11-12",14.99,15.16,14.58,14.62,1586000.0],["2024-11-13",14.81,14.9,14.43,14.44,1392200.0],["2024-11-14",14.39,14.43,14.05,14.11,1323300.0],["2024-11-15",14.15,14.15,13.81,13.84,1375300.0],["2024-11-18",13.79,13.97,13.7,13.93,988700.0],["2024-11-19",13.75,14.02,13.7,13.91,1053500.0],["2024-11-20",13.78,13.89,13.57,13.82,1196000.0],["2024-11-21",13.94,14.19,13.83,14.14,1162700.0],["2024-11-22",14.22,14.52,14.22,14.44,975300.0],["2024-11-25",14.68,15.26,14.68,15.17,2069600.0],["2024-11-26",14.98,15.25,14.95,15.23,1094500.0],["2024-11-27",15.48,15.64,15.27,15.48,1584600.0],["2024-11-29",15.58,15.61,15.26,15.3,596400.0],["2024-12-02",15.29,15.39,14.98,15.18,1635800.0],["2024-12-03",15.28,15.37,15.1,15.2,1184500.0],["2024-12-04",15.07,15.21,14.85,15.12,1436800.0],["2024-12-05",15.05,15.25,14.95,15.16,1059200.0],["2024-12-06",15.09,15.36,15.05,15.09,1533400.0],["2024-12-09",15.15,15.48,15.02,15.2,1305100.0],["2024-12-10",15.14,15.51,15.04,15.13,3159800.0],["2024-12-11",15.35,15.35,15.13,15.29,1860200.0],["2024-12-12",15.26,15.46,15.23,15.35,1174600.0],["2024-12-13",15.31,15.39,14.75,14.87,1044900.0],["2024-12-16",14.97,15.17,14.76,15.02,1461600.0],["2024-12-17",14.89,14.99,14.52,14.62,1438600.0],["2024-12-18",14.7,14.7,13.27,13.37,2027800.0],["2024-12-19",13.49,13.78,12.89,12.95,1904300.0],["2024-12-20",12.8,13.29,12.6,13.09,4304700.0],["2024-12-23",12.85,13.31,12.85,13.27,1462400.0],["2024-12-24",13.3,13.39,13.16,13.38,451100.0],["2024-12-26",13.23,13.38,13.18,13.33,667600.0],["2024-12-27",13.14,13.26,12.96,13.07,852000.0],["2024-12-30",13.01,13.22,12.83,13.02,813100.0],["2024-12-31",13.15,13.26,12.9,13.08,904700.0],["2025-01-02",13.1,13.12,12.57,12.59,1201300.0],["2025-01-03",12.64,12.88,12.55,12.82,1730900.0],["2025-01-06",12.84,13.04,12.72,12.85,1799600.0],["2025-01-07",12.81,12.98,12.27,12.29,1801700.0],["2025-01-08",12.07,12.22,11.76,12.19,1833500.0],["2025-01-10",11.81,11.9,11.53,11.8,1893900.0],["2025-01-13",11.65,11.95,11.63,11.95,1108700.0],["2025-01-14",12.19,12.23,11.94,12.09,939600.0],["2025-01-15",12.76,12.98,12.63,12.9,1559100.0],["2025-01-16",12.96,13.25,12.91,13.14,1534300.0],["2025-01-17",13.3,13.39,13.03,13.32,932400.0],["2025-01-21",13.56,13.82,13.48,13.67,1149700.0],["2025-01-22",13.53,13.61,13.29,13.33,1300600.0],["2025-01-23",13.23,13.55,13.21,13.45,977700.0],["2025-01-24",13.39,13.73,13.39,13.51,1360700.0],["2025-01-27",13.48,14.28,13.43,13.85,1590300.0],["2025-01-28",13.8,14.04,13.69,13.71,946800.0],["2025-01-29",13.68,13.74,13.44,13.6,1127600.0],["2025-01-30",13.82,14.0,13.68,13.87,1409700.0],["2025-01-31",13.79,14.0,13.75,13.79,1445200.0],["2025-02-03",13.49,13.49,13.1,13.17,2010000.0],["2025-02-04",13.14,13.45,13.1,13.45,2877700.0],["2025-02-05",13.62,13.78,13.28,13.56,2248700.0],["2025-02-06",13.59,13.63,13.12,13.3,1550400.0],["2025-02-07",13.3,13.31,13.02,13.06,999700.0],["2025-02-10",13.08,13.31,12.91,13.23,1785500.0],["2025-02-11",13.09,13.18,12.97,13.09,1087300.0],["2025-02-12",12.68,12.88,12.6,12.75,1198000.0],["2025-02-13",12.86,12.95,12.68,12.9,1211400.0],["2025-02-14",13.1,13.47,13.1,13.24,1434000.0],["2025-02-18",13.04,13.24,12.96,13.18,1243600.0],["2025-02-19",13.05,13.21,12.87,13.02,2447700.0],["2025-02-20",12.82,13.0,12.21,12.24,2170500.0],["2025-02-21",12.32,12.34,11.59,11.64,2501300.0],["2025-02-24",11.72,11.81,11.49,11.74,3830700.0],["2025-02-25",11.82,12.08,11.73,11.86,1829000.0],["2025-02-26",11.92,12.08,11.8,12.01,1532600.0],["2025-02-27",11.94,12.18,11.81,11.9,2054600.0],["2025-02-28",11.96,12.04,11.69,11.89,2244000.0],["2025-03-03",11.87,12.0,11.34,11.54,2026900.0],["2025-03-04",11.39,11.63,11.06,11.4,2291400.0],["2025-03-05",11.39,11.78,11.3,11.67,2020200.0],["2025-03-06",11.5,11.69,11.31,11.43,1417400.0],["2025-03-07",11.42,11.45,11.02,11.2,1934800.0],["2025-03-10",11.05,11.24,10.89,11.11,2417700.0],["2025-03-11",11.15,11.35,10.98,11.16,3994100.0],["2025-03-12",11.27,11.41,11.16,11.24,2037800.0],["2025-03-13",11.09,11.11,10.34,10.39,1725200.0],["2025-03-14",10.61,10.77,10.38,10.69,1961000.0],["2025-03-17",10.55,10.84,10.55,10.72,1855100.0],["2025-03-18",10.61,10.72,10.43,10.46,1283400.0],["2025-03-19",10.51,10.73,10.28,10.5,2425400.0],["2025-03-20",10.34,10.72,10.34,10.57,2455000.0],["2025-03-21",10.37,10.53,10.22,10.44,3997200.0],["2025-03-24",10.64,10.89,10.56,10.79,1878500.0],["2025-03-25",10.73,10.96,10.61,10.66,1512600.0],["2025-03-26",10.71,10.82,10.48,10.63,1055200.0],["2025-03-27",10.63,10.64,10.36,10.47,1867700.0],["2025-03-28",10.48,10.48,10.08,10.19,1220700.0],["2025-03-31",10.05,10.27,9.94,10.22,1258900.0],["2025-04-01",10.16,10.3,9.98,10.16,803700.0],["2025-04-02",9.95,10.37,9.95,10.37,1677400.0],["2025-04-03",9.96,9.96,9.42,9.44,1694200.0],["2025-04-04",9.02,9.1,8.48,9.0,1962900.0],["2025-04-07",8.51,9.15,8.33,8.69,3077900.0],["2025-04-08",9.05,9.1,7.94,8.15,3270100.0],["2025-04-09",7.92,8.84,7.64,8.58,6847700.0],["2025-04-10",8.24,8.43,7.67,7.99,4528600.0],["2025-04-11",7.84,8.09,7.65,8.06,4186100.0],["2025-04-14",8.27,8.34,7.98,8.27,4152100.0],["2025-04-15",8.27,8.41,8.16,8.24,3344800.0],["2025-04-16",8.25,8.38,8.09,8.15,3404700.0],["2025-04-17",8.16,8.38,8.13,8.28,3141500.0],["2025-04-21",8.2,8.27,7.82,7.9,2043500.0],["2025-04-22",8.11,8.28,8.05,8.18,2111700.0],["2025-04-23",8.53,8.9,8.47,8.52,3526600.0],["2025-04-24",8.52,9.04,8.36,8.96,3211100.0],["2025-04-25",8.88,8.92,8.68,8.8,1343800.0],["2025-04-28",8.78,9.03,8.66,9.01,3721800.0],["2025-04-29",9.21,9.58,9.11,9.41,4210700.0],["2025-04-30",9.26,9.44,9.1,9.37,2791900.0],["2025-05-01",9.48,9.78,9.41,9.6,2582300.0],["2025-05-02",9.82,10.12,9.79,10.08,2592000.0],["2025-05-05",9.98,10.19,9.91,10.01,2863200.0],["2025-05-06",9.86,9.98,9.8,9.84,2605300.0],["2025-05-07",9.88,10.03,9.88,9.97,1835500.0],["2025-05-08",10.11,10.36,10.05,10.24,2378100.0],["2025-05-09",10.31,10.39,10.15,10.26,1910900.0],["2025-05-12",10.88,11.03,10.75,11.0,2072900.0],["2025-05-13",11.06,11.08,10.79,10.8,1450100.0],["2025-05-14",10.7,10.8,10.49,10.52,1479000.0],["2025-05-15",10.43,10.61,10.39,10.58,1242200.0],["2025-05-16",10.65,10.7,10.53,10.55,1734600.0],["2025-05-19",10.25,10.43,10.2,10.36,1383200.0],["2025-05-20",10.28,10.35,10.21,10.24,953800.0],["2025-05-21",10.07,10.14,9.49,9.52,1423500.0],["2025-05-22",9.48,9.67,9.43,9.62,1382500.0],["2025-05-23",9.43,9.72,9.43,9.63,1534100.0],["2025-05-27",9.84,10.09,9.77,10.04,1357000.0],["2025-05-28",10.0,10.08,9.94,9.98,1245000.0],["2025-05-29",10.09,10.14,9.96,10.13,1079800.0],["2025-05-30",10.05,10.16,9.93,10.03,1440300.0],["2025-06-02",9.93,10.05,9.68,9.93,1256100.0],["2025-06-03",9.92,10.06,9.8,10.06,1401400.0],["2025-06-04",10.01,10.28,10.01,10.27,1540900.0],["2025-06-05",10.2,10.35,10.1,10.18,1540900.0],["2025-06-06",10.35,10.39,10.14,10.25,946500.0],["2025-06-09",10.35,10.49,10.24,10.36,2482800.0],["2025-06-10",10.49,10.8,10.42,10.75,1597000.0],["2025-06-11",10.8,11.02,10.65,10.65,1353100.0],["2025-06-12",10.64,10.86,10.49,10.8,1772500.0],["2025-06-13",10.49,10.56,10.33,10.41,1399800.0],["2025-06-16",10.56,10.71,10.49,10.62,1845800.0],["2025-06-17",10.47,10.57,10.14,10.26,1854800.0],["2025-06-18",10.24,10.5,10.19,10.4,1881100.0],["2025-06-20",10.47,10.64,10.42,10.48,2540700.0],["2025-06-23",10.41,10.93,10.41,10.89,1604700.0],["2025-06-24",10.99,11.13,10.93,11.07,1667000.0],["2025-06-25",11.07,11.15,10.71,10.73,2692300.0],["2025-06-26",10.84,11.01,10.74,10.99,1842900.0],["2025-06-27",11.0,11.33,10.95,11.13,4173600.0],["2025-06-30",11.21,11.24,10.97,11.07,1876000.0],["2025-07-01",10.98,11.6,10.98,11.39,2157600.0],["2025-07-02",11.47,11.72,11.31,11.65,2994700.0],["2025-07-03",11.68,11.87,11.62,11.85,1103300.0],["2025-07-07",11.61,11.84,11.52,11.6,1895900.0],["2025-07-08",11.62,11.84,11.44,11.45,2625700.0],["2025-07-09",11.57,11.62,11.26,11.48,1677800.0],["2025-07-10",11.43,11.9,11.39,11.83,1856200.0],["2025-07-11",11.63,11.83,11.6,11.7,2823500.0],["2025-07-14",11.64,11.78,11.59,11.62,1988600.0],["2025-07-15",11.71,11.71,11.09,11.09,2091800.0],["2025-07-16",11.19,11.31,10.94,11.22,2250000.0],["2025-07-17",11.16,11.38,11.08,11.28,2027600.0],["2025-07-18",11.36,11.38,11.16,11.18,2115100.0],["2025-07-21",11.47,11.71,11.32,11.41,1885200.0],["2025-07-22",11.52,11.69,11.42,11.58,1540600.0],["2025-07-23",11.68,11.89,11.62,11.73,2067800.0],["2025-07-24",11.59,11.77,11.59,11.67,1505500.0],["2025-07-25",11.71,11.89,11.58,11.88,1553500.0],["2025-07-28",11.86,11.99,11.79,11.8,1848400.0],["2025-07-29",12.02,12.68,12.02,12.41,3605100.0],["2025-07-30",12.22,12.58,12.13,12.26,2241200.0],["2025-07-31",12.25,12.47,12.19,12.19,2602500.0],["2025-08-01",11.81,12.02,11.68,11.93,2361200.0],["2025-08-04",12.13,12.47,12.0,12.32,3443500.0],["2025-08-05",13.0,13.39,11.59,13.39,5318200.0],["2025-08-06",13.39,13.79,13.24,13.67,3934400.0],["2025-08-07",13.9,13.9,13.14,13.39,1831700.0],["2025-08-08",13.87,13.95,13.51,13.69,2984900.0],["2025-08-11",13.63,13.89,13.5,13.5,2993200.0],["2025-08-12",13.68,14.27,13.65,14.21,2110000.0],["2025-08-13",14.4,14.99,14.3,14.98,2713000.0],["2025-08-14",14.47,15.04,14.41,14.91,2789000.0],["2025-08-15",14.98,14.98,14.69,14.78,2190000.0],["2025-08-18",14.84,14.94,14.72,14.85,1822500.0],["2025-08-19",14.93,15.17,14.9,15.13,2059100.0],["2025-08-20",15.03,15.17,14.81,14.88,2035100.0],["2025-08-21",14.71,15.1,14.45,14.82,2074200.0],["2025-08-22",15.0,15.74,14.85,15.58,2480000.0],["2025-08-25",15.5,15.99,15.32,15.99,2542900.0],["2025-08-26",16.0,16.22,15.83,15.85,4294900.0],["2025-08-27",15.68,15.98,15.65,15.96,1770500.0],["2025-08-28",16.1,16.1,15.68,15.84,1400500.0],["2025-08-29",15.87,15.9,15.61,15.77,1433900.0],["2025-09-02",15.31,15.62,15.29,15.42,2848100.0],["2025-09-03",15.36,15.55,15.21,15.36,2255300.0],["2025-09-04",15.45,15.87,15.45,15.86,2515100.0],["2025-09-05",16.02,16.61,15.96,16.59,2664100.0],["2025-09-08",16.39,16.48,16.21,16.39,1448800.0],["2025-09-09",16.25,16.32,15.9,15.98,1429800.0],["2025-09-10",16.07,16.15,15.88,15.98,1109200.0],["2025-09-11",16.04,16.66,15.99,16.59,1562100.0],["2025-09-12",16.44,16.77,16.43,16.64,1620400.0],["2025-09-15",16.61,16.74,16.52,16.65,1363000.0],["2025-09-16",16.68,16.68,16.38,16.6,1975500.0],["2025-09-17",16.76,17.04,16.41,16.64,2721000.0],["2025-09-18",16.65,16.99,16.62,16.87,1889300.0],["2025-09-19",16.9,16.96,16.51,16.64,3961900.0],["2025-09-22",16.64,16.64,16.23,16.41,1551400.0],["2025-09-23",16.48,16.9,16.41,16.41,2887000.0],["2025-09-24",16.35,16.35,15.72,15.8,2332700.0],["2025-09-25",15.63,15.81,15.55,15.65,4177500.0],["2025-09-26",15.68,15.88,15.6,15.87,2159300.0],["2025-09-29",16.0,16.14,15.84,16.03,1751500.0],["2025-09-30",16.0,16.08,15.66,15.92,1462300.0],["2025-10-01",15.88,16.03,15.7,15.97,1139400.0],["2025-10-02",15.9,15.93,15.58,15.69,1520400.0],["2025-10-03",15.81,15.96,15.69,15.85,1582800.0],["2025-10-06",15.93,15.95,15.23,15.58,1769700.0],["2025-10-07",15.55,15.61,15.15,15.18,1797100.0],["2025-10-08",15.14,15.14,14.79,14.86,1583200.0],["2025-10-09",14.78,15.0,14.64,14.87,1299500.0],["2025-10-10",15.09,15.15,14.55,14.61,1256100.0],["2025-10-13",14.77,15.06,14.53,15.04,1602400.0],["2025-10-14",14.87,15.71,14.87,15.55,1720200.0],["2025-10-15",15.74,16.03,15.7,15.91,1393900.0],["2025-10-16",15.89,15.95,15.67,15.78,1019100.0],["2025-10-17",15.58,15.81,15.54,15.76,1013300.0],["2025-10-20",15.92,16.19,15.8,16.14,815300.0],["2025-10-21",16.02,16.46,16.02,16.29,995400.0],["2025-10-22",16.3,16.54,16.12,16.51,1340800.0],["2025-10-23",16.69,16.97,16.48,16.8,2768300.0],["2025-10-24",17.0,17.33,16.76,17.08,3694200.0],["2025-10-27",17.1,17.18,16.77,16.99,1696100.0],["2025-10-28",16.71,17.18,16.7,16.83,2203500.0],["2025-10-29",16.71,17.05,16.52,16.53,3294500.0],["2025-10-30",16.12,16.76,15.2,16.18,4487200.0],["2025-10-31",15.99,16.15,15.49,15.7,2738000.0],["2025-11-03",15.65,15.69,15.29,15.58,2318300.0],["2025-11-04",15.47,15.74,15.41,15.63,2064400.0],["2025-11-05",15.67,15.71,14.96,15.5,2219400.0],["2025-11-06",15.48,15.65,15.23,15.42,1530500.0],["2025-11-07",15.46,15.73,15.4,15.73,1404000.0],["2025-11-10",15.75,15.93,15.33,15.71,1298700.0],["2025-11-11",15.89,16.21,15.8,15.93,988900.0],["2025-11-12",16.37,16.37,15.92,15.92,1404400.0],["2025-11-13",15.75,15.98,15.42,15.53,859600.0],["2025-11-14",15.45,15.55,15.3,15.48,798700.0],["2025-11-17",15.48,15.48,14.69,14.77,967400.0],["2025-11-18",14.77,15.09,14.45,14.79,973200.0],["2025-11-19",14.83,15.18,14.79,15.0,2556700.0],["2025-11-20",15.19,15.55,14.71,14.74,2390300.0],["2025-11-21",15.39,16.1,15.15,16.01,1862400.0],["2025-11-24",15.99,16.3,15.92,16.09,2337900.0],["2025-11-25",16.31,17.01,16.28,16.77,2651300.0],["2025-11-26",16.7,17.24,16.7,16.87,3170400.0],["2025-11-28",16.77,16.9,16.58,16.75,654100.0],["2025-12-01",16.45,16.81,16.07,16.63,1515100.0],["2025-12-02",16.77,16.93,16.31,16.32,1775300.0],["2025-12-03",16.63,16.63,16.13,16.32,1890300.0],["2025-12-04",16.33,16.69,15.85,15.94,2131900.0],["2025-12-05",16.02,16.11,15.73,15.77,2228300.0],["2025-12-08",16.1,16.18,15.2,15.21,2145100.0],["2025-12-09",15.23,15.52,15.0,15.02,1552200.0],["2025-12-10",15.04,15.49,15.02,15.24,2844100.0],["2025-12-11",15.4,15.72,15.36,15.59,2688100.0],["2025-12-12",15.72,15.77,15.14,15.29,1998400.0],["2025-12-15",15.43,15.6,15.06,15.3,2417100.0],["2025-12-16",15.42,15.59,15.06,15.42,2249800.0],["2025-12-17",15.42,15.77,15.33,15.41,2036300.0],["2025-12-18",15.61,16.14,15.58,15.9,2741600.0],["2025-12-19",15.8,16.23,15.8,16.18,3690700.0],["2025-12-22",16.16,16.41,16.08,16.35,1479800.0],["2025-12-23",16.3,16.4,16.1,16.35,888400.0],["2025-12-24",16.45,16.57,16.3,16.53,460500.0],["2025-12-26",16.6,16.65,16.44,16.53,786100.0],["2025-12-29",16.53,16.64,16.38,16.53,657800.0],["2025-12-30",16.48,16.63,16.33,16.42,789700.0],["2025-12-31",16.45,16.5,16.17,16.19,1069300.0],["2026-01-02",16.19,16.26,15.8,15.84,1069300.0],["2026-01-05",15.72,16.73,15.72,16.73,1516700.0],["2026-01-06",16.57,16.77,16.19,16.66,2023100.0],["2026-01-07",16.64,16.9,16.44,16.72,1047900.0],["2026-01-08",16.57,16.87,16.42,16.47,1059800.0],["2026-01-09",16.57,16.97,16.51,16.62,2294400.0],["2026-01-12",16.45,17.07,16.26,17.0,1651900.0],["2026-01-13",17.13,17.2,16.49,16.65,1513400.0],["2026-01-14",16.64,16.8,15.95,16.36,1836300.0],["2026-01-15",16.5,17.15,16.35,17.07,1577300.0],["2026-01-16",16.93,17.21,16.84,17.2,1447100.0],["2026-01-20",16.74,16.88,16.33,16.55,2216200.0],["2026-01-21",16.85,17.32,16.73,17.03,1137400.0],["2026-01-22",17.24,17.4,16.63,16.63,1523300.0],["2026-01-23",16.43,16.75,16.07,16.21,1223000.0],["2026-01-26",16.2,16.62,16.09,16.44,1179200.0],["2026-01-27",16.43,16.56,16.18,16.28,818700.0],["2026-01-28",16.31,16.79,16.28,16.53,1545700.0],["2026-01-29",16.63,16.71,16.28,16.63,1237800.0],["2026-01-30",16.39,16.64,16.18,16.44,1360100.0],["2026-02-02",16.44,16.74,16.12,16.2,1468000.0],["2026-02-03",16.2,16.34,15.14,15.26,1633700.0],["2026-02-04",15.27,15.6,14.92,15.34,1903300.0],["2026-02-05",15.4,15.65,15.03,15.12,1855300.0],["2026-02-06",15.33,16.3,15.33,16.16,3012500.0],["2026-02-09",16.35,16.41,16.02,16.32,1681200.0],["2026-02-10",16.44,16.64,16.2,16.21,1076000.0],["2026-02-11",16.29,16.5,13.73,13.97,4497200.0],["2026-02-12",14.13,14.42,11.57,12.36,10969800.0],["2026-02-13",12.46,12.99,11.88,12.89,6001900.0],["2026-02-17",12.91,12.98,12.23,12.33,3725400.0],["2026-02-18",12.33,13.61,12.21,13.56,5252300.0],["2026-02-19",13.17,13.46,12.58,13.13,3948700.0],["2026-02-20",13.08,13.36,12.81,13.33,2526500.0],["2026-02-23",13.19,13.3,12.72,12.93,3274300.0],["2026-02-24",12.95,13.68,12.95,13.57,3069800.0],["2026-02-25",13.7,13.87,13.34,13.76,2215100.0],["2026-02-26",13.88,14.27,13.76,13.85,2257100.0],["2026-02-27",13.49,13.59,13.26,13.41,2594600.0],["2026-03-02",12.98,13.64,12.81,13.54,1610900.0],["2026-03-03",13.05,13.74,13.05,13.38,2178500.0],["2026-03-04",13.41,13.67,13.1,13.42,1488500.0],["2026-03-05",13.22,13.58,13.07,13.25,1290400.0],["2026-03-06",12.82,12.97,12.2,12.66,1818200.0],["2026-03-09",12.31,13.02,11.73,12.77,1939800.0],["2026-03-10",12.61,12.74,12.07,12.34,2278300.0],["2026-03-11",12.23,12.57,11.8,12.07,1800800.0],["2026-03-12",11.79,12.03,11.66,11.89,1245400.0],["2026-03-13",12.04,12.34,11.93,12.14,1520200.0],["2026-03-16",12.38,12.74,12.18,12.37,2263300.0],["2026-03-17",12.62,12.93,12.41,12.47,1050700.0],["2026-03-18",12.27,12.84,12.27,12.39,1837100.0],["2026-03-19",12.18,12.5,12.03,12.13,1988600.0],["2026-03-20",12.11,12.11,11.67,11.84,2888500.0],["2026-03-23",12.32,12.62,12.03,12.27,1518700.0],["2026-03-24",12.03,12.83,11.84,11.95,2104200.0],["2026-03-25",12.22,12.31,11.83,12.18,1013700.0],["2026-03-26",11.99,12.38,11.93,12.07,908100.0],["2026-03-27",11.91,12.04,11.65,11.8,1340000.0],["2026-03-30",12.02,12.22,11.86,11.91,1895300.0],["2026-03-31",12.23,12.4,11.78,12.26,1509500.0],["2026-04-01",12.33,12.65,12.22,12.5,1640800.0],["2026-04-02",12.16,12.73,11.93,12.48,1030000.0],["2026-04-06",12.41,12.67,12.4,12.62,922700.0],["2026-04-07",12.53,12.77,12.47,12.7,1353500.0],["2026-04-08",13.49,13.74,13.44,13.54,2271100.0],["2026-04-09",13.37,13.49,12.6,13.15,4028300.0],["2026-04-10",13.17,13.24,12.82,13.22,1469400.0],["2026-04-13",13.08,13.69,13.08,13.66,1083900.0],["2026-04-14",13.31,14.25,13.31,14.05,2146300.0],["2026-04-15",14.11,14.32,13.83,13.89,933900.0],["2026-04-16",13.9,14.17,13.72,14.03,1259800.0],["2026-04-17",14.39,14.85,14.21,14.63,1400500.0],["2026-04-20",14.56,14.92,14.44,14.85,1162800.0],["2026-04-21",14.93,15.19,14.4,14.5,993100.0],["2026-04-22",14.59,14.77,14.4,14.54,816900.0],["2026-04-23",14.61,14.74,13.96,14.28,1214900.0],["2026-04-24",14.3,14.43,14.1,14.35,741200.0],["2026-04-27",14.32,14.79,14.28,14.39,920400.0],["2026-04-28",14.44,14.67,14.35,14.5,1047600.0],["2026-04-29",14.38,14.52,13.87,13.95,1118600.0],["2026-04-30",13.88,14.13,13.8,14.04,1993400.0],["2026-05-01",14.12,14.22,13.82,14.11,1338100.0],["2026-05-04",14.13,14.3,13.56,13.85,2016400.0],["2026-05-05",13.99,14.59,13.76,14.53,1739200.0],["2026-05-06",14.85,14.86,14.43,14.46,1168300.0],["2026-05-07",14.24,14.4,13.59,13.85,2547000.0],["2026-05-08",14.04,14.33,13.9,14.19,1006100.0],["2026-05-11",14.12,14.2,13.66,13.76,1244500.0],["2026-05-12",13.71,13.82,13.28,13.35,1057100.0],["2026-05-13",13.29,13.39,12.87,13.04,1202800.0],["2026-05-14",13.19,13.57,12.74,12.82,3294000.0],["2026-05-15",12.57,12.79,12.05,12.45,2306800.0],["2026-05-18",12.41,13.0,12.31,12.64,2360400.0],["2026-05-19",12.6,12.9,12.32,12.59,1681300.0],["2026-05-20",12.56,12.88,12.31,12.86,1436000.0],["2026-05-21",12.61,13.13,12.57,12.82,3031700.0],["2026-05-22",12.77,12.96,12.61,12.89,1294500.0],["2026-05-26",12.94,13.28,12.7,12.8,1718900.0],["2026-05-27",12.9,13.27,12.6,12.89,2020800.0],["2026-05-28",12.81,12.81,12.45,12.76,1671800.0],["2026-05-29",12.72,12.81,12.38,12.44,2346600.0],["2026-06-01",12.32,12.56,11.98,12.54,3279200.0],["2026-06-02",12.4,13.32,12.32,13.12,2291500.0],["2026-06-03",12.88,12.92,12.53,12.66,2161800.0],["2026-06-04",12.9,13.33,12.79,13.27,1569700.0],["2026-06-05",13.19,13.49,13.03,13.37,2303000.0],["2026-06-08",13.41,13.6,13.22,13.24,1634500.0],["2026-06-09",13.26,13.94,13.26,13.81,2439000.0],["2026-06-10",13.73,13.84,13.21,13.22,1654500.0],["2026-06-11",13.27,13.47,13.05,13.21,1749900.0],["2026-06-12",13.22,13.71,13.07,13.5,1593900.0],["2026-06-15",13.78,14.17,13.33,13.39,1482000.0],["2026-06-16",13.51,13.74,13.43,13.44,1602900.0],["2026-06-17",13.39,13.75,12.89,12.93,1938700.0],["2026-06-18",13.0,13.17,12.74,12.9,3708400.0],["2026-06-22",12.75,13.0,12.67,12.78,1806700.0],["2026-06-23",12.77,13.0,12.7,12.79,1775500.0],["2026-06-24",12.82,13.16,12.72,13.0,1987900.0],["2026-06-25",13.17,13.33,12.88,13.0,1770600.0],["2026-06-26",12.96,13.66,12.96,13.65,8507100.0],["2026-06-29",13.5,13.79,13.3,13.74,2632200.0],["2026-06-30",13.68,13.68,13.36,13.39,2021800.0],["2026-07-01",13.44,14.0,13.28,13.84,3752500.0],["2026-07-02",13.96,14.04,13.73,13.99,2516500.0],["2026-07-06",13.95,14.02,13.68,13.79,1715470.390581],["2026-07-07",13.93,14.15,13.77,13.81,1623944.308794],["2026-07-08",13.55,13.605,13.095,13.42,1778441.781926],["2026-07-09",13.46,13.7,13.29,13.5,1382673.893357],["2026-07-10",13.67,13.77,13.42,13.49,922619.416064],["2026-07-13",13.59,13.7,13.285,13.32,1200390.192637],["2026-07-14",13.07,13.35,12.85,12.87,1607048.100238],["2026-07-15",12.96,14.09,12.89,13.83,2314958.239844],["2026-07-16",13.98,14.22,13.84,14.05,1771860.34462],["2026-07-17",13.9,14.195,13.495,13.66,1697690.509416],["2026-07-20",13.71,13.71,12.935,13.06,2191876.074663],["2026-07-21",13.01,13.31,12.93,13.09,4615869.359085],["2026-07-22",13.17,13.18,12.285,12.49,3545287.408938],["2026-07-23",12.24,12.51,12.16,12.47,2577705.743667],["2026-07-24",12.62,12.99,12.52,12.72,1985869.62499],["2026-07-27",12.89,13.37,12.835,13.12,1236968.219465],["2026-07-28",13.27,13.67,13.11,13.65,1411996.822565],["2026-07-29",13.52,13.86,13.355,13.5,2233422.486676],["2026-07-30",13.63,13.85,13.25,13.78,1691494.859569],["2026-07-31",13.71,13.87,13.37,13.42,1706021.976],["2026-08-03",13.1,13.73,13.1,13.57,1567287.78154],["2026-08-04",13.53,14.16,13.45,14.08,2403074.884614],["2026-08-05",14.16,14.23,13.57,14.03,2984267.663905],["2026-08-06",13.88,13.98,13.5,13.66,2116385.60383],["2026-08-07",13.77,14.155,13.5859,13.83,1636922.135877],["2026-08-10",13.58,13.76,13.325,13.35,252999.507744],["2026-08-11",13.34,13.75,13.31,13.75,1067174.68633],["2026-08-12",13.9,13.9,13.54,13.81,1213003.040501],["2026-08-13",13.88,14.39,13.7,14.37,1731915.711015],["2026-08-14",14.33,14.415,14.11,14.4,1121968.071826]]}