{"t":"UPWK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-10-03",23.0,23.49,20.33,21.18,8385100.0],["2018-10-04",21.5,21.51,20.58,20.96,1112900.0],["2018-10-05",20.95,21.78,20.85,20.99,914000.0],["2018-10-08",20.95,20.95,19.84,20.04,797300.0],["2018-10-09",20.0,20.3,19.7,19.94,1244300.0],["2018-10-10",20.0,20.14,19.7,20.0,1077600.0],["2018-10-11",19.83,20.32,18.79,19.04,1228300.0],["2018-10-12",19.3,19.9,19.0,19.21,358900.0],["2018-10-15",19.3,19.74,19.0,19.43,329100.0],["2018-10-16",19.35,20.86,19.35,20.2,362700.0],["2018-10-17",20.03,20.38,20.0,20.1,147500.0],["2018-10-18",20.1,20.22,19.01,19.14,228700.0],["2018-10-19",19.15,20.48,19.15,19.44,337900.0],["2018-10-22",19.66,19.83,18.0,18.95,259600.0],["2018-10-23",18.55,19.26,18.0,18.8,280300.0],["2018-10-24",18.93,19.11,17.24,17.24,365700.0],["2018-10-25",17.26,20.33,16.7,19.5,1153300.0],["2018-10-26",19.5,19.66,18.6,18.69,666900.0],["2018-10-29",19.15,19.22,17.78,17.99,529400.0],["2018-10-30",18.05,19.04,18.05,18.84,355900.0],["2018-10-31",19.46,19.82,19.11,19.2,337600.0],["2018-11-01",19.38,20.64,19.22,20.23,311800.0],["2018-11-02",20.65,20.74,19.56,20.26,251300.0],["2018-11-05",20.59,20.6,19.18,19.34,204400.0],["2018-11-06",19.43,19.95,19.34,19.4,120200.0],["2018-11-07",19.76,21.11,19.51,20.29,580200.0],["2018-11-08",20.02,20.2,15.84,18.07,2383500.0],["2018-11-09",18.49,18.58,17.52,17.68,737500.0],["2018-11-12",17.98,18.2,17.5,17.7,264700.0],["2018-11-13",17.8,18.45,17.8,18.11,341800.0],["2018-11-14",18.47,18.65,18.23,18.55,219500.0],["2018-11-15",18.5,18.85,18.45,18.74,247200.0],["2018-11-16",18.66,19.52,18.64,19.2,362200.0],["2018-11-19",19.2,19.2,16.24,16.46,624500.0],["2018-11-20",15.98,16.88,15.68,16.1,482900.0],["2018-11-21",16.27,16.98,15.91,16.65,315600.0],["2018-11-23",17.18,17.18,16.63,16.89,134800.0],["2018-11-26",17.1,17.31,16.71,17.0,387700.0],["2018-11-27",16.95,17.07,16.65,16.71,107500.0],["2018-11-28",16.76,17.83,16.58,17.63,311400.0],["2018-11-29",17.74,18.2,17.64,18.05,242300.0],["2018-11-30",18.21,19.0,18.05,18.63,352700.0],["2018-12-03",19.32,19.42,18.65,18.89,251400.0],["2018-12-04",19.28,19.28,18.19,18.39,369800.0],["2018-12-06",17.97,18.28,17.5,18.04,189700.0],["2018-12-07",17.86,18.29,17.05,17.09,300300.0],["2018-12-10",17.22,17.22,16.31,16.59,214100.0],["2018-12-11",17.0,17.14,15.82,16.01,908500.0],["2018-12-12",16.1,16.66,16.01,16.49,389200.0],["2018-12-13",16.47,17.08,16.14,16.87,354300.0],["2018-12-14",16.58,17.44,16.37,17.39,325300.0],["2018-12-17",17.18,18.8,17.11,18.44,1031300.0],["2018-12-18",18.43,19.69,18.1,19.44,726000.0],["2018-12-19",19.59,21.69,19.51,20.04,1069800.0],["2018-12-20",19.76,21.34,19.76,20.67,1024700.0],["2018-12-21",21.11,21.19,18.65,19.56,4138100.0],["2018-12-24",19.23,19.4,17.76,18.1,207600.0],["2018-12-26",18.29,18.42,16.83,17.62,483000.0],["2018-12-27",17.44,18.06,16.9,17.9,244100.0],["2018-12-28",17.95,17.99,17.34,17.86,241400.0],["2018-12-31",18.0,18.33,17.6,18.11,337200.0],["2019-01-02",17.85,18.73,17.51,18.53,194600.0],["2019-01-03",18.39,18.5,17.54,17.87,231000.0],["2019-01-04",17.95,18.97,17.95,18.59,319900.0],["2019-01-07",18.75,18.85,18.17,18.7,187300.0],["2019-01-08",18.87,19.2,18.81,19.13,193500.0],["2019-01-09",19.11,19.48,19.01,19.34,195300.0],["2019-01-10",19.27,19.27,18.86,19.0,225200.0],["2019-01-11",18.85,19.2,18.85,18.99,152100.0],["2019-01-14",18.7,19.11,18.55,18.8,156400.0],["2019-01-15",18.74,19.18,18.64,18.97,122200.0],["2019-01-16",19.03,19.11,18.8,19.0,156600.0],["2019-01-17",18.95,19.06,18.8,19.06,77500.0],["2019-01-18",19.06,19.18,18.66,18.94,288100.0],["2019-01-22",18.86,19.05,18.03,18.3,163000.0],["2019-01-23",18.35,19.06,18.0,18.39,198700.0],["2019-01-24",18.28,18.93,18.22,18.9,166900.0],["2019-01-25",19.15,19.35,18.86,18.98,173200.0],["2019-01-28",18.83,19.14,18.73,18.94,228700.0],["2019-01-29",18.85,19.1,18.69,18.88,136800.0],["2019-01-30",18.97,19.14,18.74,18.8,225000.0],["2019-01-31",18.84,19.46,18.84,19.31,368200.0],["2019-02-01",19.17,19.35,18.52,18.58,134600.0],["2019-02-04",18.54,19.2,18.37,18.99,274600.0],["2019-02-05",19.05,21.0,19.01,20.71,1180500.0],["2019-02-06",20.63,22.85,20.5,22.17,793100.0],["2019-02-07",22.24,22.24,20.92,21.12,397500.0],["2019-02-08",21.01,21.06,20.23,20.57,267300.0],["2019-02-11",20.87,22.24,20.61,21.97,379900.0],["2019-02-12",22.1,22.5,21.52,22.41,262000.0],["2019-02-13",22.51,22.65,21.92,22.23,166300.0],["2019-02-14",22.04,23.5,21.91,23.18,536000.0],["2019-02-15",23.19,23.44,22.01,22.06,494600.0],["2019-02-19",22.4,23.47,22.25,22.9,468500.0],["2019-02-20",22.92,23.15,22.11,22.44,205300.0],["2019-02-21",22.41,22.49,20.96,22.01,261800.0],["2019-02-22",21.97,23.0,21.97,22.72,447000.0],["2019-02-25",22.91,23.06,22.39,22.5,232600.0],["2019-02-26",22.36,23.17,21.97,22.75,549200.0],["2019-02-27",22.74,24.44,22.49,23.91,1117100.0],["2019-02-28",24.07,24.43,23.39,23.69,447200.0],["2019-03-01",24.24,25.0,21.21,22.45,993000.0],["2019-03-04",22.8,23.8,22.11,22.92,681100.0],["2019-03-05",23.09,23.31,22.52,22.94,291800.0],["2019-03-06",22.84,23.07,22.35,22.4,283900.0],["2019-03-07",22.55,22.55,21.6,21.61,237800.0],["2019-03-08",21.55,21.97,21.03,21.48,254900.0],["2019-03-11",21.5,21.99,21.37,21.55,168300.0],["2019-03-12",22.27,22.27,21.02,21.17,269400.0],["2019-03-13",21.15,21.31,20.55,20.76,373200.0],["2019-03-14",20.7,21.23,20.31,20.4,284100.0],["2019-03-15",20.35,20.71,20.03,20.31,760100.0],["2019-03-18",20.36,20.66,19.82,20.3,459500.0],["2019-03-19",20.34,20.77,20.2,20.39,320400.0],["2019-03-20",20.38,20.86,19.92,20.57,173500.0],["2019-03-21",20.43,20.89,20.0,20.34,325000.0],["2019-03-22",20.15,20.46,19.89,19.9,336600.0],["2019-03-25",19.87,20.12,19.5,19.86,448200.0],["2019-03-26",19.91,20.25,19.6,20.05,159100.0],["2019-03-27",19.94,20.11,19.49,19.66,307000.0],["2019-03-28",19.7,19.87,19.46,19.6,105300.0],["2019-03-29",19.55,19.55,18.31,19.14,1189400.0],["2019-04-01",18.97,19.01,17.72,18.6,6973900.0],["2019-04-02",18.41,19.31,18.25,19.12,1433000.0],["2019-04-03",19.26,20.25,18.95,19.95,1216300.0],["2019-04-04",19.87,20.11,19.26,19.96,702700.0],["2019-04-05",19.94,20.23,19.72,20.01,1932600.0],["2019-04-08",20.0,20.2,19.59,19.73,718500.0],["2019-04-09",19.15,19.79,19.05,19.5,610900.0],["2019-04-10",19.53,19.88,19.24,19.52,410000.0],["2019-04-11",19.52,19.72,19.01,19.65,303500.0],["2019-04-12",19.84,19.95,19.45,19.71,812700.0],["2019-04-15",19.62,19.64,19.01,19.46,796900.0],["2019-04-16",19.5,19.5,18.75,19.02,1639500.0],["2019-04-17",19.13,19.13,18.37,18.43,838100.0],["2019-04-18",18.41,18.79,17.95,18.76,785800.0],["2019-04-22",18.64,19.1,18.52,18.97,594500.0],["2019-04-23",18.91,19.36,18.85,19.26,512000.0],["2019-04-24",19.19,19.31,18.95,19.05,338000.0],["2019-04-25",18.99,19.09,18.82,18.9,398000.0],["2019-04-26",18.88,19.07,18.71,19.02,458000.0],["2019-04-29",19.0,20.06,18.95,19.81,1583200.0],["2019-04-30",19.76,20.1,19.51,19.99,749300.0],["2019-05-01",20.0,20.67,19.8,20.3,748200.0],["2019-05-02",20.28,20.72,20.11,20.35,430200.0],["2019-05-03",20.52,20.82,20.25,20.7,407800.0],["2019-05-06",20.02,20.68,20.0,20.53,369300.0],["2019-05-07",20.16,20.85,20.13,20.71,543200.0],["2019-05-08",20.75,20.9,20.36,20.48,853200.0],["2019-05-09",19.38,19.38,16.73,16.86,3627500.0],["2019-05-10",16.58,16.93,15.62,16.75,6739000.0],["2019-05-13",16.31,16.82,16.15,16.51,1501300.0],["2019-05-14",16.6,16.83,16.1,16.6,1021600.0],["2019-05-15",16.4,16.57,16.12,16.23,1025500.0],["2019-05-16",16.11,16.21,15.55,15.85,1787700.0],["2019-05-17",15.89,16.17,15.65,15.78,1080300.0],["2019-05-20",15.7,15.8,15.28,15.48,1015900.0],["2019-05-21",15.63,16.17,15.38,15.84,1016900.0],["2019-05-22",15.92,15.95,15.62,15.8,601300.0],["2019-05-23",15.73,15.89,15.53,15.72,804400.0],["2019-05-24",15.81,16.18,15.61,15.65,947100.0],["2019-05-28",15.63,15.8,14.85,14.89,2460900.0],["2019-05-29",14.76,15.15,14.58,15.04,2214100.0],["2019-05-30",15.17,15.31,14.93,15.04,786200.0],["2019-05-31",14.91,15.1,14.61,14.98,771000.0],["2019-06-03",14.94,14.98,14.26,14.3,914300.0],["2019-06-04",14.32,14.5,14.11,14.43,710800.0],["2019-06-05",14.5,14.68,14.09,14.18,899800.0],["2019-06-06",14.26,14.4,14.08,14.32,857000.0],["2019-06-07",14.28,14.63,14.26,14.39,765100.0],["2019-06-10",14.53,15.6,14.5,15.05,1409500.0],["2019-06-11",15.26,15.43,14.9,15.13,819400.0],["2019-06-12",15.13,15.16,14.42,14.56,664900.0],["2019-06-13",14.57,15.81,14.55,15.67,1909200.0],["2019-06-14",15.75,15.82,14.97,15.26,1107800.0],["2019-06-17",15.26,15.66,15.05,15.44,853700.0],["2019-06-18",15.52,15.69,15.01,15.15,780200.0],["2019-06-19",15.57,15.81,15.06,15.47,1756100.0],["2019-06-20",15.55,16.06,15.5,15.97,1988600.0],["2019-06-21",16.0,16.53,15.49,15.51,2400300.0],["2019-06-24",15.56,15.78,15.07,15.49,1461500.0],["2019-06-25",15.5,15.5,14.91,15.08,1473700.0],["2019-06-26",15.82,16.17,15.54,15.61,1023500.0],["2019-06-27",15.78,16.08,15.56,16.06,1416500.0],["2019-06-28",16.12,16.44,15.93,16.08,6966900.0],["2019-07-01",16.3,16.47,15.4,15.61,1065600.0],["2019-07-02",15.59,15.77,15.16,15.39,911500.0],["2019-07-03",15.36,15.61,15.21,15.46,553300.0],["2019-07-05",15.54,15.86,15.5,15.81,441900.0],["2019-07-08",15.89,16.09,15.79,15.98,1438400.0],["2019-07-09",15.91,16.14,15.87,16.14,660600.0],["2019-07-10",16.18,16.26,15.85,15.98,864000.0],["2019-07-11",16.1,16.15,15.87,16.12,707100.0],["2019-07-12",16.15,16.71,16.11,16.62,1039800.0],["2019-07-15",16.64,16.75,16.22,16.63,842900.0],["2019-07-16",16.63,16.82,16.49,16.63,665300.0],["2019-07-17",16.64,16.97,16.63,16.84,398200.0],["2019-07-18",16.94,17.11,16.6,16.94,722200.0],["2019-07-19",16.94,17.14,16.89,17.04,772000.0],["2019-07-22",17.15,17.15,16.31,16.37,705500.0],["2019-07-23",16.5,16.63,16.38,16.6,317700.0],["2019-07-24",16.57,17.03,16.55,16.94,411600.0],["2019-07-25",16.89,16.93,16.63,16.84,377500.0],["2019-07-26",16.91,17.17,16.9,16.99,524300.0],["2019-07-29",16.9,16.99,16.16,16.38,1016500.0],["2019-07-30",16.35,16.79,16.14,16.76,665200.0],["2019-07-31",16.75,16.99,16.28,16.44,475900.0],["2019-08-01",16.45,16.74,16.07,16.26,361600.0],["2019-08-02",16.25,16.25,15.65,15.88,591900.0],["2019-08-05",15.6,15.78,15.28,15.7,571100.0],["2019-08-06",15.74,15.98,15.14,15.46,601900.0],["2019-08-07",15.47,16.45,15.17,16.24,1352900.0],["2019-08-08",17.06,17.75,16.91,17.01,1812900.0],["2019-08-09",16.74,16.74,15.04,15.15,2504800.0],["2019-08-12",15.23,15.34,14.6,15.0,1158900.0],["2019-08-13",15.0,15.77,14.98,15.47,1220500.0],["2019-08-14",15.06,15.29,14.36,14.73,1381600.0],["2019-08-15",14.9,15.19,14.85,15.0,810600.0],["2019-08-16",15.17,15.23,14.86,15.0,676800.0],["2019-08-19",15.11,15.2,14.8,14.88,735100.0],["2019-08-20",14.82,14.84,14.32,14.71,724900.0],["2019-08-21",14.84,15.15,14.51,14.93,546500.0],["2019-08-22",15.0,15.18,14.8,14.87,418500.0],["2019-08-23",14.75,14.99,14.4,14.4,696900.0],["2019-08-26",14.52,14.7,14.29,14.66,951000.0],["2019-08-27",14.52,14.67,13.87,14.06,1035500.0],["2019-08-28",14.06,14.3,13.85,13.94,1031000.0],["2019-08-29",14.05,14.58,14.0,14.39,829000.0],["2019-08-30",14.52,14.73,14.24,14.46,896600.0],["2019-09-03",14.26,14.54,13.82,13.92,879200.0],["2019-09-04",14.01,14.38,13.98,14.22,656200.0],["2019-09-05",14.14,14.23,13.13,13.85,1802100.0],["2019-09-06",13.86,14.38,13.82,14.07,1227900.0],["2019-09-09",14.17,14.48,14.14,14.35,911500.0],["2019-09-10",14.28,14.78,14.16,14.65,1265600.0],["2019-09-11",14.69,15.41,14.65,14.99,1671000.0],["2019-09-12",15.0,15.37,14.99,15.11,986700.0],["2019-09-13",15.11,15.26,14.95,14.97,886200.0],["2019-09-16",14.96,15.31,14.87,14.96,1237000.0],["2019-09-17",14.95,15.05,14.42,14.62,1624200.0],["2019-09-18",14.6,14.73,14.25,14.38,877000.0],["2019-09-19",14.41,14.51,14.14,14.17,1297500.0],["2019-09-20",14.13,14.17,13.6,13.71,1836600.0],["2019-09-23",13.67,13.96,13.36,13.78,975400.0],["2019-09-24",13.81,13.85,13.5,13.56,1077900.0],["2019-09-25",13.51,13.8,13.4,13.75,781600.0],["2019-09-26",13.79,13.84,13.48,13.52,690500.0],["2019-09-27",13.57,13.74,12.93,13.26,1123000.0],["2019-09-30",13.09,13.38,12.87,13.31,1698000.0],["2019-10-01",13.32,13.73,13.3,13.45,1196500.0],["2019-10-02",13.44,13.61,13.29,13.47,793900.0],["2019-10-03",13.45,13.82,13.18,13.69,928500.0],["2019-10-04",13.76,14.12,13.73,14.06,1124700.0],["2019-10-07",14.05,14.12,13.72,13.99,779200.0],["2019-10-08",13.84,13.91,13.5,13.7,807000.0],["2019-10-09",13.78,13.88,13.5,13.66,597600.0],["2019-10-10",13.68,14.14,13.59,14.01,1092300.0],["2019-10-11",14.22,14.56,13.86,14.3,1536100.0],["2019-10-14",14.3,14.43,13.94,14.12,682600.0],["2019-10-15",14.15,14.38,13.97,14.22,1114700.0],["2019-10-16",14.22,14.47,14.09,14.38,852800.0],["2019-10-17",14.52,14.77,14.41,14.75,622400.0],["2019-10-18",14.67,14.98,14.36,14.42,1155100.0],["2019-10-21",14.5,14.69,14.33,14.51,1009800.0],["2019-10-22",14.5,14.73,14.42,14.53,598200.0],["2019-10-23",14.5,14.93,14.39,14.81,532100.0],["2019-10-24",14.83,14.95,14.68,14.92,556000.0],["2019-10-25",14.81,15.04,14.75,14.82,620400.0],["2019-10-28",14.92,14.92,14.71,14.72,544000.0],["2019-10-29",14.72,14.83,14.45,14.66,722900.0],["2019-10-30",14.93,15.17,14.7,15.15,539800.0],["2019-10-31",15.09,15.09,14.81,15.04,553400.0],["2019-11-01",15.05,15.39,14.93,15.21,1267200.0],["2019-11-04",15.3,15.37,15.13,15.22,908900.0],["2019-11-05",15.25,15.53,15.15,15.3,706600.0],["2019-11-06",15.21,15.34,14.97,15.07,1023600.0],["2019-11-07",13.75,13.86,11.81,12.86,5342800.0],["2019-11-08",12.86,12.9,12.44,12.77,3615000.0],["2019-11-11",12.78,12.8,12.27,12.31,984000.0],["2019-11-12",12.37,12.4,12.0,12.11,1402200.0],["2019-11-13",12.02,12.05,11.7,11.75,1273500.0],["2019-11-14",11.75,12.02,11.66,11.98,909900.0],["2019-11-15",12.09,12.11,11.81,11.85,1063500.0],["2019-11-18",11.8,12.01,11.61,11.97,782900.0],["2019-11-19",11.95,11.95,11.48,11.73,725100.0],["2019-11-20",11.66,11.89,11.64,11.77,524900.0],["2019-11-21",11.79,11.86,11.47,11.55,1081600.0],["2019-11-22",11.64,11.64,11.19,11.24,1357600.0],["2019-11-25",11.27,11.76,11.25,11.67,1376600.0],["2019-11-26",11.51,11.66,11.44,11.49,597200.0],["2019-11-27",11.5,11.6,11.42,11.53,419600.0],["2019-11-29",11.53,12.0,11.48,11.65,414500.0],["2019-12-02",11.72,11.72,11.01,11.17,669000.0],["2019-12-03",11.07,11.36,10.94,11.27,958500.0],["2019-12-04",11.32,11.69,11.29,11.51,832300.0],["2019-12-05",11.45,11.51,11.33,11.45,678000.0],["2019-12-06",11.5,11.65,11.29,11.32,703100.0],["2019-12-09",11.32,11.32,11.14,11.15,579100.0],["2019-12-10",10.75,10.94,9.35,10.66,2965900.0],["2019-12-11",10.76,10.76,10.44,10.54,1341900.0],["2019-12-12",10.62,10.89,10.34,10.41,2046100.0],["2019-12-13",10.46,10.61,10.38,10.42,1607900.0],["2019-12-16",10.5,10.6,10.39,10.52,1898200.0],["2019-12-17",10.45,10.69,10.38,10.63,1098600.0],["2019-12-18",10.62,10.9,10.48,10.74,1935000.0],["2019-12-19",10.76,10.83,10.64,10.68,1486800.0],["2019-12-20",10.73,10.75,10.58,10.6,1071900.0],["2019-12-23",10.59,10.63,10.37,10.44,1256100.0],["2019-12-24",10.44,10.73,10.44,10.56,523900.0],["2019-12-26",10.54,10.63,10.25,10.41,3064300.0],["2019-12-27",10.44,10.56,10.33,10.42,860200.0],["2019-12-30",10.38,10.49,10.28,10.3,919300.0],["2019-12-31",10.25,10.69,10.15,10.67,1182600.0],["2020-01-02",10.32,10.57,10.29,10.52,1234500.0],["2020-01-03",10.5,10.66,10.04,10.09,1405300.0],["2020-01-06",10.0,10.04,9.56,9.95,1770300.0],["2020-01-07",9.97,10.0,9.74,9.79,1443800.0],["2020-01-08",9.79,10.19,9.76,10.13,4562600.0],["2020-01-09",10.13,10.3,10.05,10.07,3307700.0],["2020-01-10",10.11,10.11,9.86,10.03,2320400.0],["2020-01-13",9.99,10.05,9.75,9.79,1563000.0],["2020-01-14",9.77,10.0,9.68,9.87,1623800.0],["2020-01-15",9.88,10.13,9.8,9.9,1262200.0],["2020-01-16",9.94,10.2,9.92,10.07,1951100.0],["2020-01-17",10.17,10.24,9.96,10.05,1311300.0],["2020-01-21",10.0,10.14,9.78,9.98,1804700.0],["2020-01-22",10.01,10.16,9.62,9.66,1605800.0],["2020-01-23",9.63,9.74,9.36,9.63,1025400.0],["2020-01-24",9.3,9.44,9.13,9.22,1811700.0],["2020-01-27",9.06,9.42,9.06,9.26,1249700.0],["2020-01-28",9.3,9.56,9.18,9.39,1795800.0],["2020-01-29",9.39,9.56,9.16,9.17,1189500.0],["2020-01-30",9.09,9.27,8.96,9.26,1358100.0],["2020-01-31",9.21,9.31,9.05,9.18,858400.0],["2020-02-03",9.16,9.19,8.94,8.96,1005100.0],["2020-02-04",9.03,9.23,8.95,9.18,1249700.0],["2020-02-05",9.28,9.63,9.21,9.51,1543600.0],["2020-02-06",9.53,9.65,9.21,9.34,1552800.0],["2020-02-07",9.32,9.33,8.9,9.07,1281600.0],["2020-02-10",9.01,9.05,8.7,8.76,1521400.0],["2020-02-11",8.77,9.29,8.75,9.01,1681600.0],["2020-02-12",9.11,9.46,9.05,9.27,1614100.0],["2020-02-13",9.17,9.44,9.15,9.29,1493100.0],["2020-02-14",9.26,9.49,9.19,9.22,2583200.0],["2020-02-18",9.25,9.38,9.13,9.19,1418700.0],["2020-02-19",9.2,9.37,9.16,9.19,1177200.0],["2020-02-20",9.15,9.5,9.15,9.43,1843000.0],["2020-02-21",9.42,9.42,9.01,9.09,909200.0],["2020-02-24",8.9,8.9,8.4,8.58,1886700.0],["2020-02-25",8.65,8.76,8.15,8.32,2418700.0],["2020-02-26",8.43,8.55,8.06,8.15,1820800.0],["2020-02-27",7.81,9.04,6.8,8.74,3643200.0],["2020-02-28",8.37,8.93,8.29,8.66,2572500.0],["2020-03-02",8.66,8.71,8.19,8.44,4562300.0],["2020-03-03",8.43,8.54,7.97,8.06,1970700.0],["2020-03-04",8.1,8.42,7.87,8.36,1693300.0],["2020-03-05",8.16,8.21,7.85,7.99,2860000.0],["2020-03-06",7.92,8.46,7.84,7.98,3406400.0],["2020-03-09",7.45,8.21,7.34,8.01,1656300.0],["2020-03-10",8.31,8.75,7.99,8.75,5155800.0],["2020-03-11",8.61,8.71,8.28,8.4,2473900.0],["2020-03-12",7.84,8.16,7.17,7.26,3299600.0],["2020-03-13",7.61,7.74,6.77,7.17,2982200.0],["2020-03-16",6.56,7.35,6.4,7.12,1358500.0],["2020-03-17",7.14,7.31,6.53,6.61,3242700.0],["2020-03-18",6.5,6.66,5.14,5.43,2938200.0],["2020-03-19",5.51,6.81,5.5,5.96,2225500.0],["2020-03-20",6.01,6.56,5.91,6.19,1505100.0],["2020-03-23",6.21,6.46,5.9,6.41,1476800.0],["2020-03-24",6.87,6.95,6.14,6.3,2054500.0],["2020-03-25",6.34,6.55,6.01,6.38,1538200.0],["2020-03-26",6.42,6.71,5.82,6.04,2825700.0],["2020-03-27",5.93,6.54,5.57,6.5,1913700.0],["2020-03-30",6.61,6.73,6.11,6.35,1311500.0],["2020-03-31",6.41,6.83,6.3,6.45,1271400.0],["2020-04-01",6.32,6.76,5.96,5.99,1661500.0],["2020-04-02",6.02,6.24,5.65,5.78,1810700.0],["2020-04-03",5.58,6.06,5.31,5.4,2095100.0],["2020-04-06",5.85,6.12,5.75,6.1,1494200.0],["2020-04-07",6.31,6.69,6.26,6.38,1794900.0],["2020-04-08",6.51,7.3,6.48,7.22,1440000.0],["2020-04-09",7.31,7.7,7.15,7.27,986200.0],["2020-04-13",7.24,7.36,6.86,7.24,1062200.0],["2020-04-14",7.38,7.68,7.34,7.5,1445900.0],["2020-04-15",7.25,7.43,7.1,7.21,1494000.0],["2020-04-16",7.28,7.4,7.06,7.39,740000.0],["2020-04-17",7.65,7.79,7.37,7.4,928500.0],["2020-04-20",7.3,7.92,7.12,7.73,1047900.0],["2020-04-21",7.56,7.77,7.41,7.52,662700.0],["2020-04-22",7.62,7.77,7.52,7.6,580100.0],["2020-04-23",7.58,7.79,7.53,7.56,676500.0],["2020-04-24",7.56,7.97,7.5,7.89,766400.0],["2020-04-27",7.98,8.55,7.93,8.34,1444300.0],["2020-04-28",8.53,8.8,8.2,8.38,1071900.0],["2020-04-29",8.61,9.22,8.4,9.03,1485000.0],["2020-04-30",8.73,8.95,8.17,8.33,1059700.0],["2020-05-01",8.02,8.56,8.0,8.53,799900.0],["2020-05-04",8.38,8.64,8.2,8.33,949300.0],["2020-05-05",8.21,8.92,8.21,8.81,1155100.0],["2020-05-06",8.81,9.27,8.65,9.09,1460200.0],["2020-05-07",9.0,9.68,8.92,9.19,2687700.0],["2020-05-08",9.25,9.93,8.92,9.85,2326400.0],["2020-05-11",9.93,10.94,9.74,10.51,3986000.0],["2020-05-12",12.28,13.23,11.86,12.29,13359300.0],["2020-05-13",12.75,13.69,12.4,13.58,8492100.0],["2020-05-14",14.02,14.2,12.7,13.91,7414600.0],["2020-05-15",13.5,14.11,13.38,13.72,4752900.0],["2020-05-18",14.0,14.2,12.23,12.43,4663300.0],["2020-05-19",12.51,13.05,12.31,12.6,2337900.0],["2020-05-20",12.72,12.75,11.41,11.64,4610700.0],["2020-05-21",11.9,12.44,11.68,12.38,3210600.0],["2020-05-22",12.47,12.5,11.93,12.3,1959100.0],["2020-05-26",12.45,12.72,12.21,12.56,2716000.0],["2020-05-27",12.54,12.63,11.53,12.41,1987300.0],["2020-05-28",12.39,12.51,11.95,11.99,1668300.0],["2020-05-29",12.06,12.5,11.96,12.44,1970000.0],["2020-06-01",12.41,12.43,11.91,12.21,2900700.0],["2020-06-02",12.24,12.67,12.0,12.49,2112000.0],["2020-06-03",12.6,12.6,11.82,12.21,2618900.0],["2020-06-04",12.02,12.44,11.96,12.1,2514100.0],["2020-06-05",12.05,12.49,12.05,12.33,2294200.0],["2020-06-08",12.25,12.36,12.07,12.23,1728800.0],["2020-06-09",12.13,12.49,12.06,12.25,2122700.0],["2020-06-10",12.2,12.49,12.11,12.42,1852100.0],["2020-06-11",12.22,12.49,11.28,11.38,2693300.0],["2020-06-12",11.84,11.92,11.33,11.84,2151400.0],["2020-06-15",11.76,12.49,11.56,12.42,1770300.0],["2020-06-16",12.49,12.51,12.02,12.12,1620000.0],["2020-06-17",12.25,12.5,11.93,11.96,1655700.0],["2020-06-18",11.9,12.5,11.61,12.44,2180900.0],["2020-06-19",12.68,12.85,12.06,12.24,4584900.0],["2020-06-22",12.35,13.6,12.16,13.55,4835500.0],["2020-06-23",13.75,13.97,13.23,13.45,4155500.0],["2020-06-24",13.29,13.7,12.66,12.92,2518600.0],["2020-06-25",13.0,14.25,12.95,14.21,5413200.0],["2020-06-26",14.17,14.69,13.71,14.11,12455400.0],["2020-06-29",14.18,14.5,13.71,14.24,2845200.0],["2020-06-30",14.25,14.65,14.02,14.44,3574600.0],["2020-07-01",14.57,15.11,14.43,14.98,3205000.0],["2020-07-02",15.1,15.18,14.32,14.37,2576400.0],["2020-07-06",14.61,14.86,14.42,14.44,1302300.0],["2020-07-07",14.38,14.88,14.23,14.82,1734200.0],["2020-07-08",14.91,15.24,14.86,15.13,2396200.0],["2020-07-09",15.34,16.79,15.17,16.41,7549000.0],["2020-07-10",16.5,16.59,15.65,16.08,2711400.0],["2020-07-13",16.38,16.46,14.47,14.56,3212200.0],["2020-07-14",14.1,14.68,13.53,13.87,3174900.0],["2020-07-15",14.28,14.33,13.79,13.98,2174400.0],["2020-07-16",13.84,14.06,13.61,13.79,1554900.0],["2020-07-17",13.94,14.08,13.73,13.94,1556000.0],["2020-07-20",14.18,14.72,13.99,14.7,2426000.0],["2020-07-21",14.79,14.8,14.12,14.16,1658500.0],["2020-07-22",14.23,14.37,13.94,14.09,1235700.0],["2020-07-23",14.08,14.26,13.52,13.69,1094600.0],["2020-07-24",13.49,13.55,12.96,13.4,2243100.0],["2020-07-27",13.54,14.12,13.54,14.07,2603200.0],["2020-07-28",14.08,14.48,13.92,14.03,1952700.0],["2020-07-29",14.12,14.5,14.01,14.42,1300700.0],["2020-07-30",14.19,14.99,13.8,14.87,1825100.0],["2020-07-31",15.08,15.08,14.26,15.02,1777400.0],["2020-08-03",15.34,17.03,15.33,16.82,5303100.0],["2020-08-04",17.01,17.59,16.45,17.51,5524600.0],["2020-08-05",16.17,16.83,14.77,15.09,6996100.0],["2020-08-06",15.15,15.19,13.76,13.92,5166400.0],["2020-08-07",14.64,14.98,14.34,14.86,4302100.0],["2020-08-10",15.0,15.09,14.1,14.48,2583200.0],["2020-08-11",14.12,14.41,13.72,13.95,2618600.0],["2020-08-12",14.45,14.8,14.13,14.66,3152000.0],["2020-08-13",14.7,15.11,14.17,15.01,2746200.0],["2020-08-14",15.06,15.1,14.71,14.79,1249600.0],["2020-08-17",14.95,15.17,14.59,14.99,2174700.0],["2020-08-18",15.04,15.17,14.65,14.98,1566000.0],["2020-08-19",14.85,15.04,14.54,14.85,1428700.0],["2020-08-20",14.78,15.53,14.7,15.45,1909000.0],["2020-08-21",15.31,15.47,14.71,14.75,1967000.0],["2020-08-24",14.88,14.91,13.9,14.18,3220000.0],["2020-08-25",14.28,14.55,13.92,14.51,2941800.0],["2020-08-26",14.6,14.95,14.45,14.67,1468000.0],["2020-08-27",14.8,14.94,14.53,14.73,1610600.0],["2020-08-28",14.65,15.33,14.64,15.05,2079500.0],["2020-08-31",15.18,15.33,14.82,15.23,2289700.0],["2020-09-01",15.4,16.32,15.26,15.29,3748300.0],["2020-09-02",15.33,15.54,14.16,15.48,2765100.0],["2020-09-03",15.24,15.29,14.34,14.63,1923800.0],["2020-09-04",14.43,14.67,13.09,13.95,2431200.0],["2020-09-08",13.5,14.78,13.46,14.4,1911900.0],["2020-09-09",14.52,15.13,14.46,15.06,1739700.0],["2020-09-10",15.1,15.7,14.92,15.01,2437300.0],["2020-09-11",15.15,15.32,14.8,15.09,1345300.0],["2020-09-14",15.25,15.55,14.74,14.97,1496400.0],["2020-09-15",15.1,15.13,14.77,14.92,1256100.0],["2020-09-16",14.93,15.64,14.85,15.42,2205600.0],["2020-09-17",15.17,15.32,14.95,15.26,1595200.0],["2020-09-18",15.38,15.38,15.04,15.35,2781500.0],["2020-09-21",15.29,15.41,14.97,15.41,1587400.0],["2020-09-22",15.56,15.78,15.03,15.75,1808600.0],["2020-09-23",15.78,16.45,15.54,15.82,2488500.0],["2020-09-24",15.43,15.64,14.83,15.23,2292800.0],["2020-09-25",15.22,16.74,15.22,16.7,3234800.0],["2020-09-28",16.95,17.15,16.27,16.59,1878200.0],["2020-09-29",16.71,17.2,16.22,17.13,2007400.0],["2020-09-30",17.12,17.8,17.12,17.44,2331400.0],["2020-10-01",17.78,18.85,17.61,18.68,4140700.0],["2020-10-02",17.97,19.18,17.83,18.84,3463300.0],["2020-10-05",19.17,19.34,18.52,18.85,1746600.0],["2020-10-06",19.25,19.43,18.67,18.84,2151800.0],["2020-10-07",19.08,19.64,18.8,19.54,1582800.0],["2020-10-08",19.83,20.63,19.78,19.87,2460700.0],["2020-10-09",20.0,20.41,19.56,20.21,1428800.0],["2020-10-12",20.17,20.49,19.93,20.01,1538400.0],["2020-10-13",20.01,20.68,19.85,20.55,1809500.0],["2020-10-14",20.83,21.09,20.45,20.69,1761900.0],["2020-10-15",20.4,20.64,20.04,20.2,1332100.0],["2020-10-16",20.38,20.71,20.06,20.08,1053500.0],["2020-10-19",20.34,21.3,20.23,20.68,1567200.0],["2020-10-20",20.92,21.1,20.5,20.61,1120200.0],["2020-10-21",20.79,20.9,19.72,19.75,1599400.0],["2020-10-22",19.72,20.17,19.43,19.93,1145900.0],["2020-10-23",20.03,20.14,19.56,19.72,2002300.0],["2020-10-26",19.74,19.89,18.78,18.99,1549000.0],["2020-10-27",19.05,19.54,19.05,19.2,917900.0],["2020-10-28",18.65,19.25,18.2,19.1,1974700.0],["2020-10-29",19.31,19.35,18.68,18.9,1188500.0],["2020-10-30",18.77,18.84,18.24,18.45,1713900.0],["2020-11-02",18.44,18.99,18.33,18.84,1120600.0],["2020-11-03",18.81,19.94,18.7,19.61,1625300.0],["2020-11-04",19.99,20.7,19.51,20.22,3673900.0],["2020-11-05",25.87,30.95,25.52,29.03,20489400.0],["2020-11-06",28.62,29.41,27.04,29.26,5568500.0],["2020-11-09",27.09,28.78,25.0,27.98,5191600.0],["2020-11-10",28.42,28.47,25.44,27.14,2460400.0],["2020-11-11",27.65,31.02,27.22,30.99,4435300.0],["2020-11-12",30.82,31.35,30.01,30.67,2871900.0],["2020-11-13",30.67,31.4,30.01,30.84,1629700.0],["2020-11-16",30.15,33.43,30.0,33.08,5151800.0],["2020-11-17",33.14,34.96,32.59,34.55,2837800.0],["2020-11-18",35.2,35.48,33.5,33.84,3820000.0],["2020-11-19",33.87,35.61,33.61,34.81,3140100.0],["2020-11-20",35.3,36.24,34.78,35.53,2671600.0],["2020-11-23",35.51,36.66,34.65,35.05,2450100.0],["2020-11-24",35.05,36.18,34.0,34.96,1870300.0],["2020-11-25",34.89,35.44,33.95,34.33,1619000.0],["2020-11-27",34.53,35.88,34.53,34.86,1082500.0],["2020-11-30",34.76,34.92,32.07,32.72,2825100.0],["2020-12-01",33.35,33.5,31.65,31.86,2047600.0],["2020-12-02",31.25,33.07,30.41,32.71,1745200.0],["2020-12-03",32.79,33.44,32.02,32.2,1251900.0],["2020-12-04",32.42,32.85,31.66,31.97,1301500.0],["2020-12-07",31.86,35.0,31.67,32.89,2592900.0],["2020-12-08",33.07,36.69,33.0,35.7,3080800.0],["2020-12-09",36.79,37.18,33.33,33.75,2514800.0],["2020-12-10",33.21,34.73,32.6,34.37,1600000.0],["2020-12-11",34.45,36.3,34.32,34.97,1674200.0],["2020-12-14",35.5,36.58,35.15,35.68,1556000.0],["2020-12-15",36.11,38.6,35.72,37.78,2733800.0],["2020-12-16",37.46,37.94,36.28,37.33,1923800.0],["2020-12-17",37.83,39.77,37.14,38.54,2459500.0],["2020-12-18",39.36,40.48,38.12,40.21,3679900.0],["2020-12-21",39.59,40.98,39.19,40.49,2547400.0],["2020-12-22",40.6,41.42,39.21,39.9,1617100.0],["2020-12-23",39.78,39.94,38.21,38.43,1528200.0],["2020-12-24",38.8,39.42,37.61,37.8,605500.0],["2020-12-28",38.55,39.01,36.24,36.46,1894100.0],["2020-12-29",36.93,37.43,35.42,35.87,1334200.0],["2020-12-30",35.82,37.08,35.51,36.65,1368600.0],["2020-12-31",36.79,36.86,34.4,34.52,1485200.0],["2021-01-04",35.11,35.11,33.35,33.6,1436600.0],["2021-01-05",33.15,34.87,33.11,34.65,1190700.0],["2021-01-06",34.68,36.73,34.23,36.04,2179100.0],["2021-01-07",37.26,38.26,35.54,35.72,1605800.0],["2021-01-08",36.1,38.06,35.76,38.01,2378600.0],["2021-01-11",36.27,38.5,34.35,38.0,2314000.0],["2021-01-12",39.9,42.71,38.83,42.6,3403000.0],["2021-01-13",43.12,44.05,41.04,41.34,2482900.0],["2021-01-14",41.9,43.74,39.81,40.21,2141000.0],["2021-01-15",39.92,40.43,38.05,38.8,1297200.0],["2021-01-19",39.33,40.96,36.94,40.69,2734700.0],["2021-01-20",41.12,41.74,39.22,39.79,1148900.0],["2021-01-21",39.86,40.64,38.55,40.05,1331000.0],["2021-01-22",39.97,41.9,39.75,41.35,1396500.0],["2021-01-25",42.29,45.64,41.82,44.12,3262800.0],["2021-01-26",45.27,45.99,44.12,45.23,2565100.0],["2021-01-27",43.03,46.0,42.43,42.98,2359000.0],["2021-01-28",41.81,43.78,41.46,42.6,1325800.0],["2021-01-29",42.81,43.49,41.12,41.45,1371900.0],["2021-02-01",41.88,45.31,41.32,45.11,2147500.0],["2021-02-02",46.0,47.75,45.31,47.19,2336600.0],["2021-02-03",47.97,49.22,46.55,47.36,1664200.0],["2021-02-04",47.83,49.6,47.66,49.35,1277700.0],["2021-02-05",50.71,51.67,48.53,51.59,1721900.0],["2021-02-08",52.44,53.83,51.7,53.35,1584300.0],["2021-02-09",53.11,55.11,52.74,55.11,1791900.0],["2021-02-10",56.88,58.79,52.2,53.23,2487800.0],["2021-02-11",53.95,58.46,53.6,56.85,2905500.0],["2021-02-12",57.77,57.77,54.05,56.77,1951700.0],["2021-02-16",58.63,60.44,56.8,57.04,2267300.0],["2021-02-17",56.65,57.5,54.69,56.42,2106100.0],["2021-02-18",55.63,56.31,52.12,52.77,2118800.0],["2021-02-19",54.42,56.01,53.11,56.01,3184300.0],["2021-02-22",54.83,56.89,50.74,51.43,3218900.0],["2021-02-23",45.81,52.11,43.75,51.57,4322100.0],["2021-02-24",60.81,63.88,52.14,53.36,9539200.0],["2021-02-25",52.0,54.54,50.42,51.49,3608200.0],["2021-02-26",52.0,55.15,50.31,53.88,2751100.0],["2021-03-01",55.74,55.84,53.3,55.56,2429400.0],["2021-03-02",55.51,55.8,50.5,50.75,2255800.0],["2021-03-03",51.21,51.32,46.15,46.2,2723900.0],["2021-03-04",45.19,46.5,41.76,43.58,4348400.0],["2021-03-05",43.61,44.48,39.31,44.25,4216500.0],["2021-03-08",44.0,44.68,41.51,42.17,2429500.0],["2021-03-09",44.74,45.93,43.24,45.64,1747200.0],["2021-03-10",47.73,48.92,45.8,46.08,1882300.0],["2021-03-11",48.0,49.47,47.26,49.18,1956400.0],["2021-03-12",47.57,49.58,47.0,49.32,1151500.0],["2021-03-15",49.33,49.61,48.19,48.86,998200.0],["2021-03-16",49.3,51.73,47.63,48.4,1348000.0],["2021-03-17",46.97,49.18,45.8,48.87,1132700.0],["2021-03-18",48.01,48.01,44.4,44.69,1832300.0],["2021-03-19",44.54,45.84,43.59,45.47,1825000.0],["2021-03-22",46.24,46.8,44.63,45.73,929500.0],["2021-03-23",45.78,46.48,44.49,44.98,1261500.0],["2021-03-24",45.6,45.63,42.4,42.54,1608700.0],["2021-03-25",41.63,43.7,40.64,43.47,1140300.0],["2021-03-26",43.46,44.65,42.23,44.23,793200.0],["2021-03-29",43.65,43.74,40.85,41.2,1470200.0],["2021-03-30",40.79,42.72,40.35,42.41,1343100.0],["2021-03-31",42.65,45.25,42.65,44.77,1214800.0],["2021-04-01",45.94,47.32,45.18,46.53,1331000.0],["2021-04-05",47.03,47.41,44.71,45.42,1124100.0],["2021-04-06",45.56,48.17,45.0,47.27,1303600.0],["2021-04-07",46.69,46.8,45.25,45.66,911800.0],["2021-04-08",46.11,48.78,45.5,48.72,2327200.0],["2021-04-09",48.21,48.69,46.73,47.96,881800.0],["2021-04-12",47.84,48.59,46.58,48.02,1368000.0],["2021-04-13",48.99,50.57,48.2,50.32,1647700.0],["2021-04-14",50.63,51.87,48.44,48.56,1625800.0],["2021-04-15",49.22,50.29,48.9,50.04,950300.0],["2021-04-16",50.47,50.47,48.31,49.01,1261400.0],["2021-04-19",47.58,48.37,46.19,46.7,1461700.0],["2021-04-20",46.19,46.7,43.36,44.14,1217500.0],["2021-04-21",43.45,45.4,43.27,45.35,929900.0],["2021-04-22",46.24,47.1,44.93,45.21,1007400.0],["2021-04-23",45.26,48.44,45.26,48.12,1779000.0],["2021-04-26",48.0,49.25,47.05,49.07,696100.0],["2021-04-27",49.57,49.94,48.48,48.79,798100.0],["2021-04-28",48.5,49.8,47.96,49.45,695600.0],["2021-04-29",49.71,49.9,45.8,46.69,1053900.0],["2021-04-30",45.7,47.3,45.53,46.06,806900.0],["2021-05-03",46.78,46.86,43.66,43.84,1723000.0],["2021-05-04",43.04,43.29,41.02,42.94,1954000.0],["2021-05-05",40.75,41.71,37.34,40.97,6519800.0],["2021-05-06",40.0,40.73,38.09,40.04,1944600.0],["2021-05-07",40.67,42.3,40.67,42.04,1412700.0],["2021-05-10",41.25,41.35,37.61,38.21,2208000.0],["2021-05-11",35.51,41.64,35.25,40.82,1908300.0],["2021-05-12",39.65,40.93,37.97,38.18,3066700.0],["2021-05-13",38.86,39.65,37.05,37.99,2008600.0],["2021-05-14",38.43,40.28,37.67,39.99,1174900.0],["2021-05-17",39.16,40.53,38.92,40.15,1045600.0],["2021-05-18",40.2,41.53,39.77,40.22,1164100.0],["2021-05-19",38.96,40.73,38.57,40.67,1055200.0],["2021-05-20",41.11,41.65,40.37,41.31,984200.0],["2021-05-21",41.89,41.96,40.9,40.92,1036900.0],["2021-05-24",41.2,43.97,40.64,43.32,1126800.0],["2021-05-25",43.71,44.24,42.91,43.91,875500.0],["2021-05-26",44.41,46.71,44.3,45.34,1403200.0],["2021-05-27",45.8,47.55,44.82,47.47,1604900.0],["2021-05-28",47.67,47.9,46.68,47.07,817300.0],["2021-06-01",47.47,49.01,46.81,48.77,1291700.0],["2021-06-02",48.82,49.9,47.79,48.84,1012600.0],["2021-06-03",47.96,48.72,45.3,45.5,1481600.0],["2021-06-04",45.71,46.77,45.38,46.35,952300.0],["2021-06-07",46.36,49.85,46.36,49.32,2075300.0],["2021-06-08",50.0,51.74,49.16,50.18,1681800.0],["2021-06-09",50.71,50.93,49.28,49.51,847400.0],["2021-06-10",49.66,50.47,48.94,49.81,975000.0],["2021-06-11",49.89,51.44,49.76,50.6,869100.0],["2021-06-14",50.74,51.45,50.05,50.41,1261200.0],["2021-06-15",50.36,50.61,47.94,48.11,1358800.0],["2021-06-16",47.84,48.96,47.24,48.28,1347300.0],["2021-06-17",47.88,49.2,47.36,48.61,1309800.0],["2021-06-18",47.87,48.8,47.14,47.75,1867600.0],["2021-06-21",47.89,49.89,46.31,49.0,1851400.0],["2021-06-22",48.7,55.29,48.57,54.41,4736100.0],["2021-06-23",54.34,55.23,54.27,54.96,1849400.0],["2021-06-24",55.72,58.94,55.68,57.45,2489600.0],["2021-06-25",57.89,58.47,55.24,55.98,4206300.0],["2021-06-28",56.43,57.96,56.03,57.29,1147900.0],["2021-06-29",57.28,61.21,57.07,59.25,1805200.0],["2021-06-30",58.65,59.33,57.59,58.29,1805600.0],["2021-07-01",58.77,59.7,55.74,57.11,1234600.0],["2021-07-02",57.48,58.59,57.25,58.45,878500.0],["2021-07-06",58.94,60.36,57.46,58.36,1193900.0],["2021-07-07",58.59,59.0,54.65,56.43,1198100.0],["2021-07-08",53.39,56.49,53.15,55.36,1174100.0],["2021-07-09",55.86,58.11,54.03,57.83,1152700.0],["2021-07-12",58.7,58.72,55.35,57.36,972800.0],["2021-07-13",57.0,64.49,56.6,60.7,6678900.0],["2021-07-14",62.0,63.17,49.84,50.15,6833800.0],["2021-07-15",48.77,50.18,47.21,49.0,2870200.0],["2021-07-16",49.38,49.53,47.56,47.7,1255300.0],["2021-07-19",46.09,50.63,45.77,50.01,2067600.0],["2021-07-20",50.4,54.22,49.27,53.71,1864400.0],["2021-07-21",53.64,55.48,52.67,55.25,1184300.0],["2021-07-22",55.74,56.23,54.42,55.24,744100.0],["2021-07-23",55.37,55.92,54.26,55.73,1016500.0],["2021-07-26",55.99,56.6,55.02,56.33,1086400.0],["2021-07-27",56.42,56.52,52.18,54.66,1447900.0],["2021-07-28",55.05,58.22,54.8,58.05,1348700.0],["2021-07-29",58.02,58.8,56.15,57.54,1446300.0],["2021-07-30",53.58,54.02,48.51,51.79,7052000.0],["2021-08-02",51.26,53.85,50.85,51.79,2505500.0],["2021-08-03",52.1,52.25,49.5,51.96,1634900.0],["2021-08-04",51.63,52.9,51.18,51.22,834800.0],["2021-08-05",48.02,49.23,46.17,46.37,4307100.0],["2021-08-06",45.6,46.09,44.22,44.87,4457500.0],["2021-08-09",45.45,46.53,44.39,46.18,2912500.0],["2021-08-10",46.55,46.62,44.42,45.33,1869500.0],["2021-08-11",45.35,45.52,42.9,44.31,1168500.0],["2021-08-12",44.52,45.32,42.8,43.41,1834700.0],["2021-08-13",43.0,44.08,42.41,42.57,865600.0],["2021-08-16",42.43,42.57,41.15,41.62,1233500.0],["2021-08-17",41.0,41.9,40.34,40.52,1180000.0],["2021-08-18",40.75,41.51,39.88,40.38,1341800.0],["2021-08-19",39.88,40.54,39.45,40.47,1067100.0],["2021-08-20",40.53,41.86,40.14,41.82,1334700.0],["2021-08-23",42.32,43.22,41.92,42.31,1083700.0],["2021-08-24",42.29,43.71,42.07,43.07,932900.0],["2021-08-25",43.0,43.47,42.51,42.55,497800.0],["2021-08-26",42.5,43.47,41.62,41.8,748500.0],["2021-08-27",42.07,44.24,41.77,44.24,1184700.0],["2021-08-30",44.33,44.73,43.39,44.25,725700.0],["2021-08-31",44.16,44.78,43.54,44.71,1125100.0],["2021-09-01",45.0,45.65,44.6,44.77,903700.0],["2021-09-02",45.07,45.12,44.26,44.75,981200.0],["2021-09-03",44.78,45.44,43.73,44.75,929000.0],["2021-09-07",45.04,46.03,44.67,45.28,1758300.0],["2021-09-08",44.97,45.5,43.42,43.98,1577200.0],["2021-09-09",44.84,47.16,44.64,46.2,1997600.0],["2021-09-10",46.5,46.65,45.04,45.17,1311100.0],["2021-09-13",45.1,47.42,43.82,46.99,1410400.0],["2021-09-14",47.03,47.82,46.15,46.7,910600.0],["2021-09-15",46.78,47.17,45.94,46.79,608300.0],["2021-09-16",46.93,47.94,46.53,47.51,852400.0],["2021-09-17",47.77,50.08,47.76,49.7,3191100.0],["2021-09-20",46.92,48.28,46.86,48.0,1591900.0],["2021-09-21",48.55,50.35,48.05,50.02,1361400.0],["2021-09-22",50.27,51.75,50.2,51.58,979300.0],["2021-09-23",51.92,52.3,50.58,51.3,1569900.0],["2021-09-24",50.97,51.2,49.59,50.52,774700.0],["2021-09-27",50.5,50.5,48.26,48.62,898700.0],["2021-09-28",47.88,48.3,45.14,45.24,1545600.0],["2021-09-29",45.45,45.99,43.73,44.02,1354300.0],["2021-09-30",44.28,45.5,44.26,45.03,1824100.0],["2021-10-01",46.57,48.54,45.67,48.03,1703100.0],["2021-10-04",47.49,47.49,45.1,45.24,1259900.0],["2021-10-05",46.46,47.7,45.15,46.8,1032500.0],["2021-10-06",46.35,49.36,46.14,49.34,1108900.0],["2021-10-07",50.01,51.88,49.93,51.36,1374900.0],["2021-10-08",51.18,54.4,51.18,54.1,1700900.0],["2021-10-11",53.9,55.74,53.77,55.08,1504800.0],["2021-10-12",55.49,56.69,54.66,56.53,1596200.0],["2021-10-13",57.23,59.46,56.16,56.6,2758900.0],["2021-10-14",57.15,59.08,56.82,58.57,1386700.0],["2021-10-15",59.49,60.58,58.33,59.21,2086700.0],["2021-10-18",58.61,58.95,55.87,57.35,1713200.0],["2021-10-19",57.42,59.73,57.15,59.0,1337300.0],["2021-10-20",59.03,59.18,56.41,56.94,1416400.0],["2021-10-21",56.83,59.7,56.83,59.27,1386200.0],["2021-10-22",59.24,59.27,57.57,58.7,1107700.0],["2021-10-25",59.75,61.9,58.4,60.02,1797200.0],["2021-10-26",60.19,61.87,57.33,57.98,1603100.0],["2021-10-27",57.99,58.53,54.78,54.92,1880500.0],["2021-10-28",51.13,55.36,48.11,48.98,4484500.0],["2021-10-29",48.47,49.19,46.82,47.12,2570700.0],["2021-11-01",47.87,49.34,46.93,49.04,1735100.0],["2021-11-02",48.97,49.04,47.92,48.79,1081800.0],["2021-11-03",48.74,49.31,48.29,48.92,733400.0],["2021-11-04",49.57,50.79,49.33,50.28,1165300.0],["2021-11-05",50.7,50.82,48.22,49.04,1260900.0],["2021-11-08",49.13,50.55,46.5,47.03,1561200.0],["2021-11-09",47.05,48.1,45.3,45.87,1709000.0],["2021-11-10",45.88,46.74,44.57,44.79,1737500.0],["2021-11-11",45.2,45.6,44.61,45.51,1381300.0],["2021-11-12",46.0,47.7,46.0,47.51,1033900.0],["2021-11-15",47.83,47.83,45.61,45.99,1031200.0],["2021-11-16",45.31,45.73,44.18,45.33,1858600.0],["2021-11-17",45.28,45.99,43.78,44.0,1659200.0],["2021-11-18",44.07,44.07,42.03,42.15,1829400.0],["2021-11-19",42.7,42.79,40.81,40.96,1436800.0],["2021-11-22",41.25,41.79,38.65,39.47,2247300.0],["2021-11-23",39.12,39.77,37.91,38.35,1622200.0],["2021-11-24",38.07,38.71,37.6,38.16,917600.0],["2021-11-26",39.11,39.42,36.95,37.61,1025200.0],["2021-11-29",37.81,38.28,36.6,37.58,1307600.0],["2021-11-30",37.53,38.12,36.12,37.26,2093200.0],["2021-12-01",38.0,38.6,35.73,35.89,2895100.0],["2021-12-02",35.28,37.48,35.2,37.23,1955100.0],["2021-12-03",37.42,37.6,34.63,35.45,1744600.0],["2021-12-06",35.12,36.27,33.43,35.88,1056100.0],["2021-12-07",37.37,38.87,37.14,37.78,1250900.0],["2021-12-08",37.67,38.28,36.8,37.91,833000.0],["2021-12-09",37.82,37.89,35.74,35.9,884600.0],["2021-12-10",35.83,36.56,33.41,34.03,1888000.0],["2021-12-13",34.04,34.14,32.41,33.43,1560100.0],["2021-12-14",33.01,33.8,32.12,32.84,1523300.0],["2021-12-15",32.72,33.62,31.74,33.38,1818900.0],["2021-12-16",34.0,34.17,31.31,31.73,3067000.0],["2021-12-17",31.95,34.69,31.39,34.19,2719600.0],["2021-12-20",33.2,34.08,32.96,33.31,1162700.0],["2021-12-21",33.61,34.26,33.18,34.2,1585800.0],["2021-12-22",34.17,34.37,33.29,34.25,986900.0],["2021-12-23",34.25,34.25,33.45,33.64,1323200.0],["2021-12-27",33.94,36.07,33.87,35.87,1522800.0],["2021-12-28",35.75,35.82,34.42,34.48,936900.0],["2021-12-29",34.68,35.11,33.53,33.92,604000.0],["2021-12-30",33.77,35.09,33.71,34.51,914300.0],["2021-12-31",34.66,35.08,33.88,34.16,672300.0],["2022-01-03",34.33,34.83,33.07,33.76,828900.0],["2022-01-04",33.65,33.8,30.91,31.5,2412600.0],["2022-01-05",31.18,31.45,29.33,29.45,1960000.0],["2022-01-06",28.91,30.51,28.34,29.39,2827200.0],["2022-01-07",29.65,30.76,29.13,29.51,2313600.0],["2022-01-10",29.32,29.9,28.24,29.48,2614100.0],["2022-01-11",29.73,30.96,29.25,30.59,1832600.0],["2022-01-12",31.03,31.1,29.18,29.4,1576100.0],["2022-01-13",29.87,30.0,28.36,28.5,1138700.0],["2022-01-14",28.07,28.84,27.65,28.25,1288200.0],["2022-01-18",27.63,28.28,26.32,26.39,2631800.0],["2022-01-19",26.53,27.2,26.1,26.27,2439100.0],["2022-01-20",26.95,27.58,25.82,25.88,1308700.0],["2022-01-21",25.25,26.22,24.72,25.17,3389300.0],["2022-01-24",24.25,26.01,23.52,25.96,2556500.0],["2022-01-25",25.27,25.77,24.45,24.73,1303600.0],["2022-01-26",25.68,25.94,23.28,23.67,2110400.0],["2022-01-27",24.07,24.55,23.38,23.44,2196800.0],["2022-01-28",23.44,24.7,22.91,24.55,2275700.0],["2022-01-31",24.6,27.32,24.5,27.2,2369700.0],["2022-02-01",27.46,28.36,26.61,28.24,1653900.0],["2022-02-02",28.43,28.74,27.38,28.18,1764200.0],["2022-02-03",27.19,27.63,26.49,26.59,1315400.0],["2022-02-04",26.59,28.06,26.52,27.56,1606600.0],["2022-02-07",27.32,28.47,27.02,27.48,2136800.0],["2022-02-08",27.59,27.97,27.12,27.77,1155100.0],["2022-02-09",28.0,28.97,27.93,28.95,1340200.0],["2022-02-10",28.16,29.92,27.94,28.21,3265500.0],["2022-02-11",25.0,27.2,23.81,25.59,5171300.0],["2022-02-14",25.49,26.86,25.36,25.51,2085300.0],["2022-02-15",25.96,26.86,25.55,26.81,2496100.0],["2022-02-16",26.35,26.35,25.2,25.36,1530100.0],["2022-02-17",25.04,26.41,25.01,25.19,1538900.0],["2022-02-18",25.29,25.29,24.16,24.49,1910100.0],["2022-02-22",24.01,24.87,24.0,24.22,1677600.0],["2022-02-23",24.53,24.6,23.09,23.09,1700900.0],["2022-02-24",21.66,25.11,21.58,25.04,2161000.0],["2022-02-25",25.19,25.19,24.04,24.54,1682100.0],["2022-02-28",24.56,25.4,23.97,25.28,1658200.0],["2022-03-01",25.4,25.74,24.58,24.8,1406000.0],["2022-03-02",25.0,25.0,23.5,23.82,1078900.0],["2022-03-03",23.82,24.05,22.5,22.73,1974400.0],["2022-03-04",22.62,23.13,21.34,21.76,2050400.0],["2022-03-07",21.39,21.73,19.0,19.03,4119100.0],["2022-03-08",18.77,19.49,18.07,18.67,2795500.0],["2022-03-09",19.32,20.58,19.02,20.47,2169500.0],["2022-03-10",19.93,20.18,19.29,19.67,1578700.0],["2022-03-11",20.12,20.12,18.76,18.79,1018800.0],["2022-03-14",18.69,19.15,17.87,18.0,1462100.0],["2022-03-15",18.08,18.71,17.85,18.38,892500.0],["2022-03-16",18.78,20.91,18.78,20.86,1982300.0],["2022-03-17",20.24,21.52,20.18,21.34,1036700.0],["2022-03-18",21.13,22.59,21.13,22.32,1569200.0],["2022-03-21",22.07,22.58,21.61,22.03,1140400.0],["2022-03-22",22.02,23.52,22.02,23.21,1057300.0],["2022-03-23",22.88,23.33,22.33,22.53,738900.0],["2022-03-24",22.88,23.29,22.01,23.25,1268900.0],["2022-03-25",23.21,23.37,22.7,23.07,950500.0],["2022-03-28",23.1,23.87,22.69,23.66,819800.0],["2022-03-29",24.29,25.12,24.11,24.92,1051200.0],["2022-03-30",24.55,24.86,23.67,23.81,682400.0],["2022-03-31",23.91,23.91,23.21,23.24,567100.0],["2022-04-01",23.43,24.0,23.43,23.65,823400.0],["2022-04-04",23.98,25.07,23.9,24.75,800600.0],["2022-04-05",24.6,25.0,23.57,23.84,845100.0],["2022-04-06",23.37,23.46,22.22,22.6,1015700.0],["2022-04-07",22.53,22.82,21.36,22.11,728400.0],["2022-04-08",21.88,22.07,21.28,21.52,695600.0],["2022-04-11",21.14,21.88,20.77,21.71,769400.0],["2022-04-12",22.14,22.56,20.93,21.09,785000.0],["2022-04-13",21.01,21.73,20.85,21.48,594900.0],["2022-04-14",21.72,21.72,20.68,20.86,632600.0],["2022-04-18",20.63,20.63,19.76,20.11,1159600.0],["2022-04-19",20.0,21.51,19.98,21.15,777200.0],["2022-04-20",21.19,21.19,19.83,19.96,1036500.0],["2022-04-21",20.36,20.65,18.68,19.01,941200.0],["2022-04-22",19.01,19.63,18.77,19.44,1138700.0],["2022-04-25",19.3,20.36,19.11,20.16,1300300.0],["2022-04-26",20.0,20.07,19.16,19.67,1297100.0],["2022-04-27",19.74,20.18,19.13,19.29,1448300.0],["2022-04-28",21.8,22.74,20.06,21.63,3419900.0],["2022-04-29",21.42,22.84,20.86,20.97,1486700.0],["2022-05-02",20.74,22.81,20.53,22.77,1885600.0],["2022-05-03",22.52,23.64,21.81,22.01,1711200.0],["2022-05-04",22.09,22.2,20.82,22.17,2599800.0],["2022-05-05",21.81,22.0,20.1,20.44,1072200.0],["2022-05-06",20.37,20.56,19.29,19.94,1209100.0],["2022-05-09",19.27,19.72,18.3,18.55,1307200.0],["2022-05-10",19.15,19.57,17.34,17.98,1834600.0],["2022-05-11",17.45,17.9,15.61,15.68,2754300.0],["2022-05-12",15.31,16.95,14.85,16.55,2036300.0],["2022-05-13",17.3,18.59,17.13,18.21,1647700.0],["2022-05-16",18.1,18.15,16.44,16.5,1587400.0],["2022-05-17",17.32,17.39,15.45,16.94,2397700.0],["2022-05-18",16.55,17.18,15.93,16.03,1934800.0],["2022-05-19",15.98,18.64,15.93,18.07,2284900.0],["2022-05-20",18.48,18.58,17.17,18.33,1732100.0],["2022-05-23",18.13,18.13,17.07,17.79,1404900.0],["2022-05-24",17.25,17.25,16.04,16.42,1216400.0],["2022-05-25",16.43,16.9,16.26,16.68,953400.0],["2022-05-26",16.59,17.8,16.59,17.69,749400.0],["2022-05-27",17.95,19.08,17.88,18.99,1107900.0],["2022-05-31",18.82,19.18,18.1,18.25,1533300.0],["2022-06-01",18.35,18.76,17.88,18.04,861600.0],["2022-06-02",18.11,20.17,18.04,19.92,1163500.0],["2022-06-03",19.37,19.39,18.45,18.54,807500.0],["2022-06-06",19.03,19.42,18.44,18.61,765900.0],["2022-06-07",18.26,19.14,18.19,18.96,916800.0],["2022-06-08",19.0,19.94,18.86,19.6,949400.0],["2022-06-09",19.28,19.41,18.64,18.83,838300.0],["2022-06-10",18.27,18.8,17.67,18.02,1023000.0],["2022-06-13",17.01,17.57,16.69,17.09,1288500.0],["2022-06-14",17.23,17.65,16.73,17.15,715000.0],["2022-06-15",17.52,18.85,17.49,18.47,1825100.0],["2022-06-16",17.72,18.29,17.57,18.04,1316300.0],["2022-06-17",18.41,19.13,18.41,18.86,1321000.0],["2022-06-21",19.01,19.73,18.85,19.14,925500.0],["2022-06-22",18.77,20.6,18.65,20.41,1523900.0],["2022-06-23",20.56,22.21,20.0,21.99,1815100.0],["2022-06-24",22.16,22.6,21.63,22.2,1573300.0],["2022-06-27",22.36,22.61,21.38,22.25,921100.0],["2022-06-28",21.96,22.32,20.4,20.62,1256700.0],["2022-06-29",20.56,20.71,19.82,20.32,594300.0],["2022-06-30",20.11,20.72,19.11,20.68,1299300.0],["2022-07-01",20.76,22.24,20.72,22.19,1346900.0],["2022-07-05",22.01,23.61,21.83,23.18,1489400.0],["2022-07-06",23.17,23.58,22.81,23.41,1077500.0],["2022-07-07",23.34,24.61,23.28,24.45,1441500.0],["2022-07-08",23.91,25.05,23.8,24.25,1138200.0],["2022-07-11",23.72,23.89,21.52,21.75,1848500.0],["2022-07-12",21.96,22.06,21.08,21.39,799300.0],["2022-07-13",20.83,21.69,20.54,21.23,820500.0],["2022-07-14",21.21,21.21,20.16,20.2,831300.0],["2022-07-15",20.63,20.86,19.48,20.62,959300.0],["2022-07-18",21.1,21.95,20.47,20.59,1045600.0],["2022-07-19",20.97,21.41,20.63,21.27,892200.0],["2022-07-20",21.63,22.83,21.48,22.7,1133700.0],["2022-07-21",22.5,23.22,22.5,23.22,914900.0],["2022-07-22",22.74,23.5,22.26,22.62,1023100.0],["2022-07-25",22.52,23.23,21.84,23.0,998300.0],["2022-07-26",22.67,22.72,21.67,22.1,1350700.0],["2022-07-27",22.84,23.28,22.39,23.14,2051800.0],["2022-07-28",22.52,22.62,18.21,18.97,5773900.0],["2022-07-29",18.95,19.38,17.98,18.56,2499100.0],["2022-08-01",18.51,18.84,18.1,18.45,1529600.0],["2022-08-02",18.26,19.61,18.2,19.24,1792500.0],["2022-08-03",19.43,20.08,19.24,19.78,1497600.0],["2022-08-04",19.78,21.22,19.73,20.96,1555000.0],["2022-08-05",20.55,20.97,19.76,20.64,1249100.0],["2022-08-08",20.64,21.91,20.6,21.08,856500.0],["2022-08-09",20.82,20.82,19.38,19.64,913400.0],["2022-08-10",20.34,20.88,20.08,20.09,1109800.0],["2022-08-11",20.38,21.0,18.9,18.98,2188200.0],["2022-08-12",19.12,19.53,19.02,19.33,903000.0],["2022-08-15",19.35,20.18,19.12,19.95,1109000.0],["2022-08-16",19.78,19.8,18.82,19.71,1335600.0],["2022-08-17",19.4,19.5,18.55,18.55,1153200.0],["2022-08-18",18.7,18.77,18.37,18.56,795600.0],["2022-08-19",18.25,18.51,17.7,18.05,1106100.0],["2022-08-22",17.84,17.93,17.21,17.37,834400.0],["2022-08-23",17.55,17.76,17.16,17.33,1015900.0],["2022-08-24",17.43,18.19,17.43,17.85,715700.0],["2022-08-25",18.12,18.45,17.82,18.38,662100.0],["2022-08-26",18.4,18.53,17.46,17.5,695100.0],["2022-08-29",17.23,17.76,17.23,17.57,624500.0],["2022-08-30",17.83,18.0,17.07,17.33,842600.0],["2022-08-31",17.78,18.02,17.2,17.4,876800.0],["2022-09-01",17.08,17.23,16.53,17.21,699700.0],["2022-09-02",17.3,17.5,16.87,17.09,735100.0],["2022-09-06",17.09,17.09,16.46,16.75,921500.0],["2022-09-07",16.59,17.24,16.52,17.15,1066800.0],["2022-09-08",16.78,17.1,16.39,16.7,643400.0],["2022-09-09",16.9,17.95,16.89,17.91,668700.0],["2022-09-12",17.86,18.58,17.86,18.43,663000.0],["2022-09-13",17.5,17.55,17.14,17.21,872100.0],["2022-09-14",17.08,17.32,16.63,17.16,639400.0],["2022-09-15",16.9,17.6,16.29,16.46,1095700.0],["2022-09-16",16.03,16.39,15.79,16.0,2072200.0],["2022-09-19",15.87,16.04,15.0,15.36,1926200.0],["2022-09-20",15.2,15.54,15.15,15.29,1254300.0],["2022-09-21",15.34,15.89,15.02,15.23,742500.0],["2022-09-22",15.05,15.15,14.07,14.28,2190900.0],["2022-09-23",14.13,14.48,13.58,13.72,1352300.0],["2022-09-26",13.45,14.12,13.29,13.57,2557300.0],["2022-09-27",13.86,13.99,13.39,13.73,1014300.0],["2022-09-28",13.79,14.24,13.64,14.13,1048100.0],["2022-09-29",13.7,14.08,13.62,13.82,889400.0],["2022-09-30",13.8,14.13,13.61,13.62,867500.0],["2022-10-03",13.63,14.1,13.27,14.06,1047800.0],["2022-10-04",14.3,15.23,14.3,15.02,1406000.0],["2022-10-05",14.73,15.11,14.37,14.87,673500.0],["2022-10-06",14.87,15.27,14.69,14.96,4921800.0],["2022-10-07",14.74,14.74,13.96,14.11,1034900.0],["2022-10-10",14.1,14.15,13.52,13.59,928000.0],["2022-10-11",13.51,13.94,12.93,13.34,1251500.0],["2022-10-12",13.34,13.44,12.8,13.32,1196500.0],["2022-10-13",12.78,13.14,12.21,12.81,1614300.0],["2022-10-14",13.12,13.16,12.33,12.34,692200.0],["2022-10-17",12.77,13.47,12.77,13.26,1208300.0],["2022-10-18",13.6,13.9,12.96,13.1,2206800.0],["2022-10-19",12.84,13.05,12.38,12.44,1017800.0],["2022-10-20",12.34,12.94,12.34,12.42,1198900.0],["2022-10-21",12.23,12.6,11.76,12.41,3996500.0],["2022-10-24",12.4,12.49,11.88,12.35,1519100.0],["2022-10-25",12.5,13.01,12.5,12.81,2466700.0],["2022-10-26",12.71,13.38,12.56,12.64,1437000.0],["2022-10-27",12.34,13.28,12.11,12.99,2307300.0],["2022-10-28",12.82,13.45,12.75,13.4,1644500.0],["2022-10-31",13.24,13.52,12.81,13.45,1846200.0],["2022-11-01",13.9,14.15,13.71,13.9,1835300.0],["2022-11-02",13.83,14.63,13.61,13.67,1816300.0],["2022-11-03",13.4,13.63,13.08,13.15,1258800.0],["2022-11-04",13.42,13.56,12.23,12.24,1414100.0],["2022-11-07",12.4,12.52,11.94,12.29,2453800.0],["2022-11-08",12.39,12.63,11.88,12.14,3029300.0],["2022-11-09",12.02,12.03,11.39,11.41,2870800.0],["2022-11-10",12.14,13.79,12.12,13.6,3471900.0],["2022-11-11",13.6,14.92,13.46,14.85,3580400.0],["2022-11-14",14.6,14.78,13.95,14.15,3780800.0],["2022-11-15",14.67,15.28,14.67,14.93,2013600.0],["2022-11-16",14.6,14.75,14.02,14.03,1787500.0],["2022-11-17",13.57,13.67,12.99,13.09,1277500.0],["2022-11-18",13.49,13.49,12.14,12.16,1457700.0],["2022-11-21",11.87,12.02,11.63,11.77,1178500.0],["2022-11-22",11.69,11.78,11.29,11.65,1220700.0],["2022-11-23",11.72,12.02,11.48,11.97,1195200.0],["2022-11-25",11.87,12.06,11.79,11.79,490100.0],["2022-11-28",11.75,11.98,11.36,11.49,1285300.0],["2022-11-29",11.53,11.81,11.36,11.54,1754400.0],["2022-11-30",11.66,12.26,11.4,12.25,2106300.0],["2022-12-01",12.39,12.59,12.01,12.13,1376100.0],["2022-12-02",11.93,12.57,11.66,12.38,1130100.0],["2022-12-05",12.35,12.35,11.6,11.65,1076500.0],["2022-12-06",11.64,11.66,10.84,10.91,1552300.0],["2022-12-07",10.82,11.09,10.69,10.81,1125400.0],["2022-12-08",10.88,11.27,10.58,11.13,1035100.0],["2022-12-09",11.05,11.48,10.85,11.25,734900.0],["2022-12-12",11.26,11.54,11.11,11.46,974900.0],["2022-12-13",12.22,12.52,11.41,11.52,1600000.0],["2022-12-14",11.48,11.99,11.36,11.67,1525400.0],["2022-12-15",11.32,11.32,10.88,11.03,1281600.0],["2022-12-16",10.84,11.1,10.79,10.89,1549100.0],["2022-12-19",10.96,10.96,10.57,10.58,1345400.0],["2022-12-20",10.5,10.74,10.29,10.37,1005900.0],["2022-12-21",10.46,10.57,10.21,10.26,1060100.0],["2022-12-22",10.07,10.25,9.86,10.23,1111500.0],["2022-12-23",10.27,10.57,10.12,10.43,1049000.0],["2022-12-27",10.3,10.3,9.79,10.01,1309600.0],["2022-12-28",9.95,10.09,9.81,9.91,1303500.0],["2022-12-29",10.0,10.52,9.89,10.47,1011800.0],["2022-12-30",10.18,10.5,9.98,10.44,1120800.0],["2023-01-03",10.64,10.91,10.5,10.78,1476000.0],["2023-01-04",10.92,11.44,10.8,11.39,1275500.0],["2023-01-05",11.27,11.56,11.09,11.5,1199200.0],["2023-01-06",11.52,11.59,11.06,11.4,956900.0],["2023-01-09",11.6,11.8,11.49,11.54,1176700.0],["2023-01-10",11.37,11.67,11.32,11.48,998900.0],["2023-01-11",11.66,12.31,11.51,12.31,2670800.0],["2023-01-12",12.35,12.61,11.97,12.6,1805000.0],["2023-01-13",12.23,12.74,12.2,12.6,904500.0],["2023-01-17",12.64,12.91,12.5,12.55,1035200.0],["2023-01-18",12.71,12.83,12.5,12.6,1051600.0],["2023-01-19",12.42,12.65,12.12,12.29,687500.0],["2023-01-20",12.41,12.57,12.24,12.52,1156300.0],["2023-01-23",12.62,12.92,12.59,12.86,1284100.0],["2023-01-24",12.72,13.11,12.25,12.44,1120300.0],["2023-01-25",12.14,12.43,11.78,12.33,632300.0],["2023-01-26",12.58,12.77,12.29,12.47,704400.0],["2023-01-27",12.41,13.17,12.36,13.1,818600.0],["2023-01-30",12.84,12.98,12.5,12.58,1108700.0],["2023-01-31",12.68,13.09,12.6,12.96,1380500.0],["2023-02-01",13.13,13.68,12.96,13.55,1679100.0],["2023-02-02",14.05,14.76,13.78,14.53,1687100.0],["2023-02-03",13.9,14.36,13.68,13.76,1058500.0],["2023-02-06",13.54,13.94,13.41,13.67,964500.0],["2023-02-07",13.6,13.84,13.36,13.78,851100.0],["2023-02-08",13.75,14.15,13.36,13.46,1193600.0],["2023-02-09",13.71,13.86,13.01,13.06,1226000.0],["2023-02-10",12.78,13.01,12.44,12.5,1161700.0],["2023-02-13",12.55,13.08,12.48,13.06,1202100.0],["2023-02-14",12.83,13.32,12.61,13.17,1100700.0],["2023-02-15",13.19,14.22,13.1,13.94,3084400.0],["2023-02-16",13.09,13.35,11.79,11.81,3873100.0],["2023-02-17",11.71,12.04,11.41,11.72,3027700.0],["2023-02-21",11.6,11.84,11.38,11.44,2272600.0],["2023-02-22",11.62,11.87,11.36,11.82,1814400.0],["2023-02-23",11.85,11.97,11.27,11.55,1385400.0],["2023-02-24",11.18,11.29,10.87,11.02,1538800.0],["2023-02-27",11.19,11.27,10.86,10.94,792600.0],["2023-02-28",10.87,11.52,10.87,11.34,1864100.0],["2023-03-01",11.4,11.71,11.3,11.67,1283100.0],["2023-03-02",11.38,11.79,11.36,11.76,916900.0],["2023-03-03",11.86,12.28,11.82,12.21,890200.0],["2023-03-06",12.23,12.36,11.9,11.93,669600.0],["2023-03-07",11.93,12.1,11.7,11.81,623300.0],["2023-03-08",11.78,11.79,11.37,11.48,942700.0],["2023-03-09",11.4,11.71,11.11,11.13,2191600.0],["2023-03-10",11.11,11.12,10.56,10.62,1402300.0],["2023-03-13",10.44,10.81,10.26,10.61,1342100.0],["2023-03-14",10.97,11.12,10.32,10.46,1836800.0],["2023-03-15",10.2,10.53,10.16,10.5,1569600.0],["2023-03-16",10.42,10.52,10.27,10.38,1248900.0],["2023-03-17",10.36,10.39,10.01,10.04,1773700.0],["2023-03-20",10.02,10.22,9.92,10.22,1159800.0],["2023-03-21",10.44,10.74,10.39,10.67,987600.0],["2023-03-22",10.67,11.06,10.66,10.69,1538700.0],["2023-03-23",10.82,11.47,10.82,11.04,1231000.0],["2023-03-24",11.07,11.76,11.04,11.47,1997300.0],["2023-03-27",11.61,11.63,11.11,11.28,1174300.0],["2023-03-28",11.14,11.19,10.6,10.67,1380600.0],["2023-03-29",10.93,11.0,10.7,10.8,1191900.0],["2023-03-30",10.99,11.08,10.78,10.82,751300.0],["2023-03-31",10.9,11.37,10.8,11.32,1335800.0],["2023-04-03",11.23,11.26,10.79,11.01,1202800.0],["2023-04-04",11.07,11.1,10.77,10.99,1053900.0],["2023-04-05",10.84,10.86,10.08,10.21,1554600.0],["2023-04-06",10.19,10.42,9.79,10.33,1461500.0],["2023-04-10",10.21,10.27,9.99,10.22,1187200.0],["2023-04-11",10.31,10.37,9.91,10.2,1273300.0],["2023-04-12",10.36,10.42,9.82,9.88,1419200.0],["2023-04-13",10.08,10.4,10.03,10.31,1270000.0],["2023-04-14",10.3,10.44,10.18,10.33,1062000.0],["2023-04-17",10.35,10.41,10.27,10.39,700700.0],["2023-04-18",10.6,10.63,10.41,10.48,1080200.0],["2023-04-19",10.31,10.37,10.07,10.31,823600.0],["2023-04-20",10.07,10.39,10.06,10.23,1232300.0],["2023-04-21",10.24,10.62,10.24,10.6,1044200.0],["2023-04-24",10.69,10.7,9.88,10.02,2065500.0],["2023-04-25",9.93,10.1,9.42,9.42,1445900.0],["2023-04-26",9.52,9.57,9.37,9.51,1599500.0],["2023-04-27",9.7,9.87,9.47,9.51,1060900.0],["2023-04-28",9.43,9.66,9.33,9.57,1418400.0],["2023-05-01",9.57,9.78,9.48,9.55,1484400.0],["2023-05-02",9.5,9.63,8.78,8.8,3139000.0],["2023-05-03",8.75,8.75,7.95,8.14,6223100.0],["2023-05-04",6.58,8.48,6.56,7.99,11859800.0],["2023-05-05",8.09,8.18,7.87,8.0,4126300.0],["2023-05-08",8.0,8.16,7.91,8.04,2827000.0],["2023-05-09",7.93,8.12,7.92,7.96,2077500.0],["2023-05-10",8.05,8.16,7.97,8.05,2398200.0],["2023-05-11",8.11,8.11,7.74,7.77,2154500.0],["2023-05-12",7.82,8.0,7.73,8.0,2709200.0],["2023-05-15",7.98,8.08,7.88,8.05,3288300.0],["2023-05-16",8.0,8.14,7.96,8.09,1791500.0],["2023-05-17",8.1,8.44,7.99,8.35,1601300.0],["2023-05-18",8.44,8.44,8.09,8.25,1674900.0],["2023-05-19",8.3,8.3,8.01,8.02,1482100.0],["2023-05-22",8.03,8.52,8.03,8.43,1532400.0],["2023-05-23",8.34,8.46,8.28,8.34,1657500.0],["2023-05-24",8.27,8.37,8.08,8.1,1016000.0],["2023-05-25",8.07,8.08,7.54,7.6,13313000.0],["2023-05-26",7.7,7.95,7.67,7.85,1620300.0],["2023-05-30",8.02,8.2,7.61,7.72,3032000.0],["2023-05-31",7.69,8.25,7.68,8.2,3508600.0],["2023-06-01",8.18,8.66,8.15,8.51,2742500.0],["2023-06-02",8.71,8.85,8.54,8.78,8941000.0],["2023-06-05",8.74,8.77,8.32,8.45,2481500.0],["2023-06-06",8.45,9.19,8.42,9.1,2048600.0],["2023-06-07",9.11,9.3,8.91,9.11,1435100.0],["2023-06-08",9.14,9.14,8.56,8.62,1430500.0],["2023-06-09",8.72,8.85,8.36,8.5,1734400.0],["2023-06-12",8.52,8.74,8.41,8.64,1202700.0],["2023-06-13",8.7,9.37,8.61,9.33,1846900.0],["2023-06-14",9.38,9.45,9.06,9.19,1239200.0],["2023-06-15",9.1,9.54,9.0,9.5,1428700.0],["2023-06-16",9.63,9.64,9.27,9.36,1434400.0],["2023-06-20",9.29,9.35,9.0,9.18,1548200.0],["2023-06-21",9.2,9.22,8.82,9.11,1337500.0],["2023-06-22",9.04,9.25,8.87,9.14,1152700.0],["2023-06-23",8.94,9.01,8.79,8.93,1696800.0],["2023-06-26",8.83,9.01,8.73,8.79,1118800.0],["2023-06-27",8.91,9.17,8.79,9.03,1089100.0],["2023-06-28",9.12,9.28,9.02,9.27,1233600.0],["2023-06-29",9.23,9.35,8.91,9.03,1188100.0],["2023-06-30",9.19,9.49,9.15,9.34,1471100.0],["2023-07-03",9.35,9.36,9.03,9.13,810200.0],["2023-07-05",9.08,9.08,8.83,8.94,967600.0],["2023-07-06",8.81,8.82,8.49,8.65,1301700.0],["2023-07-07",8.75,9.2,8.75,9.12,1177900.0],["2023-07-10",9.02,9.35,8.94,9.08,1095700.0],["2023-07-11",9.22,10.23,9.22,10.21,2003100.0],["2023-07-12",10.4,10.55,10.02,10.35,2045500.0],["2023-07-13",10.39,10.9,10.34,10.77,1800900.0],["2023-07-14",10.91,11.09,10.62,10.75,1105900.0],["2023-07-17",10.72,10.95,10.62,10.9,857100.0],["2023-07-18",10.84,10.96,10.54,10.69,1124400.0],["2023-07-19",10.79,10.98,10.49,10.57,1300600.0],["2023-07-20",10.46,10.61,10.19,10.27,1180400.0],["2023-07-21",10.41,10.47,10.0,10.07,929200.0],["2023-07-24",10.13,10.25,9.92,9.93,1052900.0],["2023-07-25",9.96,10.05,9.88,9.9,1029600.0],["2023-07-26",9.84,10.28,9.8,10.28,1466700.0],["2023-07-27",10.37,10.41,10.03,10.1,1498100.0],["2023-07-28",10.3,10.48,10.25,10.36,2081500.0],["2023-07-31",10.75,10.85,10.35,10.43,1959800.0],["2023-08-01",10.27,10.3,9.95,10.02,1940700.0],["2023-08-02",9.83,10.02,9.68,9.97,2655800.0],["2023-08-03",13.0,14.5,12.5,14.38,21891000.0],["2023-08-04",14.6,15.88,14.08,14.8,9231900.0],["2023-08-07",14.92,14.92,14.02,14.49,3284000.0],["2023-08-08",14.11,14.48,13.69,14.32,2316200.0],["2023-08-09",14.33,14.58,13.82,14.13,2339700.0],["2023-08-10",14.3,14.73,14.04,14.19,1686000.0],["2023-08-11",14.07,14.46,13.94,14.33,1527900.0],["2023-08-14",14.11,14.13,13.59,13.85,2162500.0],["2023-08-15",13.78,14.34,13.41,14.28,2207700.0],["2023-08-16",14.05,14.17,13.76,13.95,1288400.0],["2023-08-17",14.09,14.38,13.75,13.78,2140500.0],["2023-08-18",13.5,14.07,13.1,13.9,2586700.0],["2023-08-21",13.78,14.2,13.71,14.09,2961800.0],["2023-08-22",14.26,14.83,14.06,14.37,2604700.0],["2023-08-23",14.38,15.69,14.18,15.55,4923600.0],["2023-08-24",15.65,15.81,14.62,14.75,4523700.0],["2023-08-25",14.75,14.97,14.26,14.75,1921000.0],["2023-08-28",14.25,14.58,13.67,14.11,3302800.0],["2023-08-29",14.19,14.49,14.08,14.45,1337200.0],["2023-08-30",14.45,15.03,14.18,14.96,1707600.0],["2023-08-31",15.01,15.24,14.71,14.81,2363300.0],["2023-09-01",14.8,15.06,14.76,14.96,2034200.0],["2023-09-05",14.86,15.04,14.72,14.9,1746700.0],["2023-09-06",14.95,15.47,13.85,14.82,3647300.0],["2023-09-07",14.49,14.85,14.31,14.47,1979400.0],["2023-09-08",14.55,14.62,14.2,14.31,1121500.0],["2023-09-11",14.56,14.7,14.12,14.27,1168100.0],["2023-09-12",14.13,14.41,13.52,13.69,2408000.0],["2023-09-13",13.61,13.73,13.34,13.38,1161000.0],["2023-09-14",13.4,13.57,13.23,13.46,1420500.0],["2023-09-15",13.38,13.4,12.96,13.21,1820000.0],["2023-09-18",13.03,13.1,12.46,12.56,3692100.0],["2023-09-19",12.5,12.68,12.34,12.64,2030900.0],["2023-09-20",12.79,13.05,12.57,12.59,1685000.0],["2023-09-21",12.22,12.26,11.62,11.63,2398800.0],["2023-09-22",11.76,11.81,11.42,11.44,2148200.0],["2023-09-25",11.28,11.67,11.23,11.52,1432000.0],["2023-09-26",11.28,11.47,11.14,11.27,1400300.0],["2023-09-27",11.43,11.53,11.16,11.28,960000.0],["2023-09-28",11.21,11.58,11.21,11.5,1334800.0],["2023-09-29",11.71,11.78,11.23,11.36,2809900.0],["2023-10-02",11.33,11.75,11.21,11.6,1833700.0],["2023-10-03",11.61,11.69,10.89,10.91,1894500.0],["2023-10-04",11.02,11.18,10.75,10.91,1484200.0],["2023-10-05",10.81,11.0,10.61,10.75,1475800.0],["2023-10-06",10.57,11.38,10.57,11.11,1624500.0],["2023-10-09",10.94,11.2,10.92,11.14,1123300.0],["2023-10-10",11.25,11.63,11.25,11.51,1439500.0],["2023-10-11",11.63,11.72,11.32,11.46,1023600.0],["2023-10-12",11.47,11.5,11.05,11.09,1436800.0],["2023-10-13",11.19,11.29,10.92,11.12,1098500.0],["2023-10-16",11.18,11.33,10.94,11.21,1187100.0],["2023-10-17",11.11,11.51,10.96,11.35,1459400.0],["2023-10-18",11.17,11.46,11.05,11.18,1397900.0],["2023-10-19",11.22,11.37,11.0,11.06,911400.0],["2023-10-20",11.12,11.18,10.86,10.92,1112500.0],["2023-10-23",10.75,11.02,10.64,10.78,1074500.0],["2023-10-24",10.98,11.21,10.84,11.14,924400.0],["2023-10-25",10.75,10.89,10.02,10.17,2348500.0],["2023-10-26",10.24,10.45,10.02,10.23,890100.0],["2023-10-27",10.36,10.42,10.18,10.31,1047200.0],["2023-10-30",10.45,10.51,10.19,10.3,1573000.0],["2023-10-31",10.36,10.54,10.2,10.45,1810600.0],["2023-11-01",10.26,10.32,9.56,9.98,3179400.0],["2023-11-02",10.29,10.88,10.28,10.87,3103900.0],["2023-11-03",11.0,11.46,11.0,11.27,1955700.0],["2023-11-06",11.3,11.56,11.08,11.33,1683500.0],["2023-11-07",11.4,12.12,11.35,12.03,4024700.0],["2023-11-08",14.7,15.0,12.29,13.29,11885100.0],["2023-11-09",13.36,13.62,12.98,13.34,5333200.0],["2023-11-10",13.5,14.0,13.36,13.8,3650800.0],["2023-11-13",13.61,13.75,13.37,13.71,2893200.0],["2023-11-14",14.23,14.6,14.05,14.42,4196600.0],["2023-11-15",14.41,14.63,14.26,14.48,2317000.0],["2023-11-16",14.35,14.4,13.87,14.11,1871700.0],["2023-11-17",14.22,14.39,13.88,14.32,1912500.0],["2023-11-20",14.36,14.77,14.22,14.23,2123000.0],["2023-11-21",14.01,14.17,13.53,13.65,2310500.0],["2023-11-22",13.88,14.33,13.79,14.21,2145100.0],["2023-11-24",14.06,14.5,14.06,14.25,932800.0],["2023-11-27",14.14,14.26,13.93,14.06,2196500.0],["2023-11-28",14.07,14.48,13.9,14.25,2126600.0],["2023-11-29",14.41,14.5,14.16,14.26,1570500.0],["2023-11-30",14.37,14.45,13.78,14.09,1829400.0],["2023-12-01",14.0,14.31,13.51,14.28,2220400.0],["2023-12-04",14.19,14.98,13.82,13.97,2855900.0],["2023-12-05",13.84,13.96,13.52,13.86,1560800.0],["2023-12-06",14.02,14.33,13.87,13.97,1495300.0],["2023-12-07",13.96,13.96,13.57,13.75,1056100.0],["2023-12-08",13.64,14.1,13.58,14.06,1160800.0],["2023-12-11",14.05,14.54,13.93,14.11,1632900.0],["2023-12-12",14.14,14.43,13.77,14.26,1240800.0],["2023-12-13",14.3,14.79,13.83,14.67,2122800.0],["2023-12-14",15.0,15.45,14.53,14.91,2791600.0],["2023-12-15",15.15,15.15,14.67,14.8,2348900.0],["2023-12-18",14.85,15.74,14.61,15.49,3041000.0],["2023-12-19",15.57,15.95,15.29,15.3,3430200.0],["2023-12-20",15.27,15.4,14.56,14.69,3338800.0],["2023-12-21",14.89,15.09,14.37,14.77,2038200.0],["2023-12-22",14.64,14.96,14.49,14.63,1126000.0],["2023-12-26",14.73,15.4,14.63,15.28,1450100.0],["2023-12-27",15.23,15.33,14.97,15.18,854000.0],["2023-12-28",15.14,15.29,14.81,15.07,1057900.0],["2023-12-29",15.12,15.49,14.8,14.87,1535700.0],["2024-01-02",14.65,14.65,14.11,14.34,1675700.0],["2024-01-03",14.1,14.21,13.86,13.92,1736100.0],["2024-01-04",14.0,14.07,13.77,13.89,997400.0],["2024-01-05",13.7,14.08,13.66,14.05,1372400.0],["2024-01-08",14.93,15.67,14.72,15.66,4497300.0],["2024-01-09",15.64,16.36,15.21,15.23,3225800.0],["2024-01-10",15.19,15.34,14.8,15.19,1487800.0],["2024-01-11",15.2,15.35,14.55,15.02,1551900.0],["2024-01-12",15.28,15.48,14.86,14.87,1225100.0],["2024-01-16",14.65,14.81,14.2,14.69,2101900.0],["2024-01-17",14.32,14.5,14.22,14.4,1123900.0],["2024-01-18",14.56,14.79,14.13,14.32,1237400.0],["2024-01-19",14.56,14.65,14.3,14.52,1352300.0],["2024-01-22",14.59,15.28,14.59,15.06,2756700.0],["2024-01-23",15.3,15.42,14.76,14.78,1524300.0],["2024-01-24",15.03,15.04,14.15,14.16,1850300.0],["2024-01-25",14.26,14.42,14.04,14.13,1264500.0],["2024-01-26",14.19,14.43,14.07,14.07,1158700.0],["2024-01-29",14.08,14.59,13.96,14.59,1359300.0],["2024-01-30",14.44,14.45,14.09,14.39,1193500.0],["2024-01-31",14.24,14.36,13.71,13.71,1267700.0],["2024-02-01",13.83,14.0,13.6,13.97,1128700.0],["2024-02-02",13.68,14.24,13.57,14.15,1332000.0],["2024-02-05",13.98,13.98,13.45,13.51,1846500.0],["2024-02-06",13.5,14.01,13.43,13.93,1224900.0],["2024-02-07",13.91,14.03,13.58,13.91,1234100.0],["2024-02-08",13.99,14.42,13.8,14.04,1648700.0],["2024-02-09",14.2,14.51,14.08,14.46,2105200.0],["2024-02-12",14.55,15.06,14.44,14.71,1674900.0],["2024-02-13",14.15,14.26,13.85,13.92,2424700.0],["2024-02-14",14.44,15.31,14.24,15.24,6403000.0],["2024-02-15",15.39,15.49,13.69,13.88,7152800.0],["2024-02-16",13.75,13.91,13.42,13.73,2966800.0],["2024-02-20",13.45,13.53,12.64,12.68,4503000.0],["2024-02-21",12.55,13.1,12.47,13.01,2829500.0],["2024-02-22",13.03,13.47,12.95,13.1,2651900.0],["2024-02-23",12.98,13.21,12.85,13.2,1855500.0],["2024-02-26",13.2,13.73,13.13,13.33,1638600.0],["2024-02-27",13.51,13.57,13.1,13.11,2006500.0],["2024-02-28",12.99,13.17,12.93,13.06,1352100.0],["2024-02-29",13.25,13.46,13.09,13.1,2024400.0],["2024-03-01",13.12,13.73,13.0,13.5,2351400.0],["2024-03-04",13.48,13.63,13.08,13.09,1777800.0],["2024-03-05",12.93,13.07,12.74,12.79,1758900.0],["2024-03-06",13.02,13.15,12.87,12.88,1418300.0],["2024-03-07",12.96,13.3,12.89,12.9,2054000.0],["2024-03-08",12.97,13.27,12.85,12.93,1430300.0],["2024-03-11",12.89,13.08,12.75,12.8,1431700.0],["2024-03-12",12.79,12.92,12.61,12.62,1433200.0],["2024-03-13",12.58,12.83,12.51,12.59,1424500.0],["2024-03-14",12.58,12.65,12.11,12.25,2084900.0],["2024-03-15",12.18,12.36,11.92,11.96,2474100.0],["2024-03-18",12.14,12.31,12.0,12.06,2955200.0],["2024-03-19",11.97,12.12,11.63,12.01,3067200.0],["2024-03-20",11.95,12.6,11.95,12.48,2367700.0],["2024-03-21",12.49,12.69,12.43,12.57,2296900.0],["2024-03-22",12.64,12.64,12.28,12.3,1644500.0],["2024-03-25",12.3,12.52,12.28,12.4,1500200.0],["2024-03-26",12.54,12.61,12.13,12.15,1813900.0],["2024-03-27",12.28,12.4,12.15,12.28,2102100.0],["2024-03-28",12.27,12.43,12.16,12.26,2753500.0],["2024-04-01",12.25,12.46,12.16,12.21,1567400.0],["2024-04-02",11.91,12.26,11.77,12.13,2446900.0],["2024-04-03",11.9,12.24,11.9,12.18,2142600.0],["2024-04-04",12.39,12.45,11.92,11.93,1659100.0],["2024-04-05",11.95,12.06,11.81,11.91,2128200.0],["2024-04-08",11.98,12.06,11.81,11.88,1472600.0],["2024-04-09",12.0,12.16,11.87,12.1,1200200.0],["2024-04-10",11.68,11.93,11.6,11.87,1962300.0],["2024-04-11",11.97,12.01,11.67,11.94,1750200.0],["2024-04-12",11.8,11.94,11.61,11.63,1445700.0],["2024-04-15",11.56,11.8,11.14,11.2,2213400.0],["2024-04-16",11.02,11.31,10.98,11.12,2052200.0],["2024-04-17",11.17,11.38,11.14,11.25,1450500.0],["2024-04-18",11.17,11.36,11.05,11.23,1600800.0],["2024-04-19",11.19,11.44,11.09,11.13,1376200.0],["2024-04-22",11.17,11.34,11.13,11.23,1619900.0],["2024-04-23",11.18,11.6,11.18,11.37,1935700.0],["2024-04-24",11.41,11.51,11.24,11.36,1047100.0],["2024-04-25",11.1,11.19,11.06,11.18,1213000.0],["2024-04-26",11.37,11.59,11.23,11.56,1093800.0],["2024-04-29",11.56,11.78,11.56,11.73,1658900.0],["2024-04-30",11.75,11.89,11.66,11.7,2687400.0],["2024-05-01",11.83,12.34,11.82,11.96,4125800.0],["2024-05-02",12.97,13.05,12.11,12.99,6639400.0],["2024-05-03",13.22,13.3,12.76,12.89,2468200.0],["2024-05-06",13.0,13.01,12.52,12.63,3014000.0],["2024-05-07",12.61,12.61,12.33,12.35,1725500.0],["2024-05-08",12.15,12.18,11.59,11.92,3082800.0],["2024-05-09",11.92,12.18,11.92,12.1,2438200.0],["2024-05-10",12.1,12.15,11.83,11.92,1505200.0],["2024-05-13",12.06,12.4,12.02,12.07,1841700.0],["2024-05-14",12.1,12.5,12.1,12.33,1862400.0],["2024-05-15",12.51,12.54,12.2,12.27,2006800.0],["2024-05-16",12.2,12.4,11.98,11.99,1563900.0],["2024-05-17",11.98,11.99,11.83,11.91,1089000.0],["2024-05-20",11.85,11.96,11.53,11.57,1761100.0],["2024-05-21",11.52,11.67,11.46,11.6,1700000.0],["2024-05-22",11.52,11.65,11.36,11.41,1387500.0],["2024-05-23",11.42,11.43,11.03,11.1,1593900.0],["2024-05-24",11.22,11.26,10.97,11.14,1490600.0],["2024-05-28",11.18,11.18,10.72,10.8,1466400.0],["2024-05-29",10.8,11.46,10.63,10.78,2898500.0],["2024-05-30",10.87,11.02,10.77,10.78,1463300.0],["2024-05-31",10.86,11.0,10.53,10.57,2856500.0],["2024-06-03",10.73,10.77,10.39,10.56,1935300.0],["2024-06-04",10.55,10.63,10.16,10.25,1901800.0],["2024-06-05",10.31,10.77,10.22,10.74,2441800.0],["2024-06-06",10.74,10.91,10.61,10.74,1782200.0],["2024-06-07",10.52,10.74,10.52,10.72,1345300.0],["2024-06-10",10.62,10.76,10.58,10.64,1613200.0],["2024-06-11",10.64,10.66,10.49,10.56,1069600.0],["2024-06-12",10.87,10.95,10.65,10.73,1344700.0],["2024-06-13",10.72,10.74,10.38,10.43,1213900.0],["2024-06-14",10.37,10.4,10.27,10.39,1466000.0],["2024-06-17",10.35,10.38,10.13,10.3,2267400.0],["2024-06-18",10.33,10.4,10.19,10.2,1532500.0],["2024-06-20",10.15,10.38,10.1,10.12,1343500.0],["2024-06-21",10.14,10.51,10.11,10.48,3306500.0],["2024-06-24",10.58,10.58,10.3,10.43,2252100.0],["2024-06-25",10.41,10.57,10.29,10.56,1432100.0],["2024-06-26",10.53,10.71,10.52,10.66,1689100.0],["2024-06-27",10.71,10.75,10.48,10.59,1372900.0],["2024-06-28",10.69,10.78,10.55,10.75,2833200.0],["2024-07-01",10.75,10.83,10.5,10.68,1775600.0],["2024-07-02",10.62,10.75,10.46,10.74,1492800.0],["2024-07-03",10.73,11.1,10.73,11.03,1212400.0],["2024-07-05",10.94,11.12,10.9,10.91,1411500.0],["2024-07-08",11.0,11.3,10.95,11.19,1347400.0],["2024-07-09",11.18,11.4,10.98,11.38,1610700.0],["2024-07-10",11.42,11.44,10.67,10.78,2330500.0],["2024-07-11",11.03,11.24,10.89,11.18,2686400.0],["2024-07-12",11.32,11.53,11.13,11.39,1860100.0],["2024-07-15",11.44,11.59,11.35,11.49,1537800.0],["2024-07-16",11.63,12.02,11.61,11.97,2185800.0],["2024-07-17",11.9,12.15,11.71,11.72,1857200.0],["2024-07-18",11.65,11.86,11.24,11.36,1722000.0],["2024-07-19",11.36,11.62,11.32,11.44,1395400.0],["2024-07-22",11.46,11.57,11.33,11.54,1482900.0],["2024-07-23",11.55,11.92,11.49,11.65,1712500.0],["2024-07-24",11.46,11.65,11.24,11.43,1480900.0],["2024-07-25",11.42,11.55,11.28,11.42,1814200.0],["2024-07-26",11.66,11.8,11.3,11.35,1441700.0],["2024-07-29",11.36,11.56,11.31,11.5,1285900.0],["2024-07-30",11.54,11.69,11.4,11.55,2858000.0],["2024-07-31",11.6,12.26,11.53,12.12,2605300.0],["2024-08-01",12.15,12.3,11.07,11.11,3308100.0],["2024-08-02",10.72,10.87,10.46,10.7,1707200.0],["2024-08-05",10.11,11.12,9.98,11.05,4822000.0],["2024-08-06",11.15,11.21,10.78,10.79,2501100.0],["2024-08-07",10.9,11.31,10.45,10.46,2950800.0],["2024-08-08",9.72,9.81,8.43,9.37,10116400.0],["2024-08-09",9.44,9.78,9.26,9.33,4291900.0],["2024-08-12",9.23,9.23,8.67,9.01,7135200.0],["2024-08-13",9.12,9.48,9.06,9.35,3476400.0],["2024-08-14",9.45,9.73,9.24,9.45,3904700.0],["2024-08-15",9.61,10.11,9.56,9.99,3213700.0],["2024-08-16",9.87,10.05,9.77,9.78,2483200.0],["2024-08-19",9.79,10.01,9.55,9.68,4401300.0],["2024-08-20",9.71,9.73,9.31,9.39,2963400.0],["2024-08-21",9.33,9.72,9.25,9.7,5238300.0],["2024-08-22",9.71,9.79,9.42,9.54,1667800.0],["2024-08-23",9.62,10.07,9.55,10.02,1926400.0],["2024-08-26",10.05,10.12,9.74,9.77,1598900.0],["2024-08-27",9.75,9.9,9.65,9.77,1347200.0],["2024-08-28",9.67,9.72,9.29,9.33,2384000.0],["2024-08-29",9.49,9.77,9.46,9.61,1796300.0],["2024-08-30",9.67,9.76,9.54,9.64,1691500.0],["2024-09-03",9.59,9.61,9.28,9.3,2461700.0],["2024-09-04",9.21,9.68,9.14,9.59,2121800.0],["2024-09-05",9.68,9.83,9.6,9.82,1312400.0],["2024-09-06",9.84,9.89,9.44,9.51,1668900.0],["2024-09-09",9.57,9.69,9.37,9.39,1375700.0],["2024-09-10",9.39,9.42,9.1,9.14,1750300.0],["2024-09-11",9.13,9.3,8.9,9.2,2528000.0],["2024-09-12",9.2,9.42,9.04,9.31,1476200.0],["2024-09-13",9.8,10.26,9.75,10.24,2188300.0],["2024-09-16",10.24,10.24,9.78,10.12,2173900.0],["2024-09-17",10.26,10.51,10.19,10.45,1645500.0],["2024-09-18",10.43,10.88,10.38,10.44,2056700.0],["2024-09-19",10.69,10.79,10.4,10.77,1598300.0],["2024-09-20",10.77,10.91,10.68,10.71,1797000.0],["2024-09-23",10.7,10.78,10.38,10.56,1655400.0],["2024-09-24",10.7,10.81,10.45,10.65,1302000.0],["2024-09-25",10.44,10.61,10.35,10.42,1396300.0],["2024-09-26",10.7,10.72,10.28,10.31,1171400.0],["2024-09-27",10.46,10.59,10.36,10.55,1243700.0],["2024-09-30",10.47,10.76,10.41,10.45,994700.0],["2024-10-01",10.47,10.49,10.15,10.3,1024300.0],["2024-10-02",10.24,10.42,10.16,10.27,1251100.0],["2024-10-03",10.19,10.49,10.02,10.43,1184500.0],["2024-10-04",10.66,10.85,10.48,10.84,1322600.0],["2024-10-07",10.71,10.71,10.34,10.47,2575100.0],["2024-10-08",10.41,10.56,10.22,10.4,1760000.0],["2024-10-09",10.39,10.42,10.1,10.38,1509000.0],["2024-10-10",10.24,10.48,10.2,10.41,1243600.0],["2024-10-11",10.4,10.53,10.35,10.44,1151600.0],["2024-10-14",10.44,10.44,10.1,10.42,1450200.0],["2024-10-15",10.32,10.47,10.15,10.32,2238200.0],["2024-10-16",10.4,10.51,10.33,10.37,1196500.0],["2024-10-17",10.39,10.43,10.15,10.26,811800.0],["2024-10-18",10.31,10.36,10.19,10.29,1015500.0],["2024-10-21",10.35,10.4,9.98,10.05,1364000.0],["2024-10-22",10.07,10.09,9.93,10.05,1113800.0],["2024-10-23",11.7,12.85,11.6,12.73,14743300.0],["2024-10-24",12.86,13.04,12.44,12.65,3976100.0],["2024-10-25",12.74,13.13,12.35,12.36,2131700.0],["2024-10-28",12.43,12.76,12.19,12.57,1782300.0],["2024-10-29",12.55,13.64,12.52,13.55,3222600.0],["2024-10-30",13.53,14.03,13.51,13.65,2030400.0],["2024-10-31",13.63,13.67,13.44,13.56,1742200.0],["2024-11-01",13.74,14.17,13.58,13.98,2535100.0],["2024-11-04",13.85,13.93,13.56,13.6,1714800.0],["2024-11-05",13.68,14.44,13.68,14.39,1890600.0],["2024-11-06",14.69,14.87,14.4,14.58,4333500.0],["2024-11-07",17.59,17.79,15.77,16.25,9731400.0],["2024-11-08",16.03,16.27,15.52,15.93,4345300.0],["2024-11-11",16.2,16.37,15.75,15.89,2812500.0],["2024-11-12",15.82,16.24,15.66,15.73,2307700.0],["2024-11-13",15.86,15.99,15.61,15.72,2258400.0],["2024-11-14",15.59,15.74,15.08,15.1,2154000.0],["2024-11-15",15.35,15.45,14.82,14.91,1934400.0],["2024-11-18",14.89,15.25,14.81,15.11,2199700.0],["2024-11-19",14.81,15.03,14.7,14.93,2299900.0],["2024-11-20",15.06,15.19,14.69,14.97,1301500.0],["2024-11-21",15.03,15.39,14.77,15.38,2072100.0],["2024-11-22",15.63,16.26,15.53,16.02,2956700.0],["2024-11-25",16.28,16.79,16.1,16.7,4005200.0],["2024-11-26",16.48,16.86,16.34,16.83,2868300.0],["2024-11-27",16.84,17.04,16.72,16.91,1881800.0],["2024-11-29",17.01,17.1,16.81,16.97,1354500.0],["2024-12-02",17.03,17.53,16.87,17.32,3362400.0],["2024-12-03",17.2,17.48,17.12,17.39,2111300.0],["2024-12-04",17.28,17.66,17.25,17.45,2179900.0],["2024-12-05",17.54,17.54,16.52,16.54,1748900.0],["2024-12-06",16.78,17.03,16.59,16.96,1698300.0],["2024-12-09",17.02,17.57,17.02,17.49,1916000.0],["2024-12-10",17.36,17.59,17.07,17.24,1379400.0],["2024-12-11",17.46,17.49,17.07,17.3,1340100.0],["2024-12-12",17.39,17.43,16.92,17.02,736600.0],["2024-12-13",17.04,17.07,16.88,16.89,878300.0],["2024-12-16",16.72,17.06,16.56,17.0,1235300.0],["2024-12-17",17.0,17.1,16.79,17.04,948200.0],["2024-12-18",17.05,18.14,16.35,16.58,5157200.0],["2024-12-19",16.53,16.82,16.11,16.24,1818700.0],["2024-12-20",16.01,16.47,15.87,16.44,3180100.0],["2024-12-23",16.53,16.69,16.25,16.56,1135600.0],["2024-12-24",16.55,16.79,16.43,16.74,540700.0],["2024-12-26",16.74,17.03,16.66,17.0,994300.0],["2024-12-27",16.9,16.96,16.52,16.94,1034400.0],["2024-12-30",16.75,16.8,16.27,16.61,1374300.0],["2024-12-31",16.68,16.68,16.26,16.35,1107900.0],["2025-01-02",16.5,16.69,16.32,16.41,1336700.0],["2025-01-03",16.6,16.6,15.81,16.11,1818400.0],["2025-01-06",16.17,16.43,15.99,16.2,4894700.0],["2025-01-07",16.31,16.49,15.65,15.98,2107000.0],["2025-01-08",15.89,16.27,15.75,16.05,1484600.0],["2025-01-10",15.72,15.8,15.19,15.64,1727600.0],["2025-01-13",15.45,15.83,15.32,15.81,1634100.0],["2025-01-14",15.99,16.07,15.77,15.97,1558100.0],["2025-01-15",16.42,17.1,16.2,17.03,1924100.0],["2025-01-16",17.01,17.18,16.35,16.37,2067000.0],["2025-01-17",16.59,16.95,16.45,16.89,1405400.0],["2025-01-21",16.92,16.92,15.62,16.02,2266000.0],["2025-01-22",16.01,16.22,15.85,16.03,2047800.0],["2025-01-23",15.89,16.06,15.53,15.7,3328900.0],["2025-01-24",15.74,16.52,15.66,16.27,3793900.0],["2025-01-27",15.98,17.08,15.53,16.82,3490300.0],["2025-01-28",16.83,17.48,16.62,17.19,3040200.0],["2025-01-29",17.14,17.2,16.8,16.95,2025700.0],["2025-01-30",17.02,17.17,15.99,16.03,3149200.0],["2025-01-31",16.0,16.67,15.49,15.76,3667500.0],["2025-02-03",15.41,15.46,14.75,15.23,2620400.0],["2025-02-04",15.39,15.78,15.34,15.56,1503700.0],["2025-02-05",15.47,15.79,15.41,15.75,1363200.0],["2025-02-06",15.81,15.93,15.65,15.77,1325200.0],["2025-02-07",15.87,16.12,15.76,15.77,1586000.0],["2025-02-10",15.91,16.0,15.6,15.75,2232600.0],["2025-02-11",15.83,16.0,15.19,15.23,3764400.0],["2025-02-12",14.91,15.71,14.85,15.53,4160100.0],["2025-02-13",15.93,16.72,15.19,16.56,5826400.0],["2025-02-14",16.49,16.68,15.91,16.14,3437800.0],["2025-02-18",16.3,16.88,15.77,16.87,4034900.0],["2025-02-19",16.97,18.08,16.86,17.44,5208500.0],["2025-02-20",17.24,17.3,16.69,16.76,3338800.0],["2025-02-21",17.02,17.03,15.55,15.63,2612700.0],["2025-02-24",15.7,15.86,15.24,15.72,3135200.0],["2025-02-25",15.69,15.86,15.12,15.75,1953900.0],["2025-02-26",15.83,16.25,15.57,15.58,1668300.0],["2025-02-27",15.92,16.42,15.58,15.61,2641900.0],["2025-02-28",15.52,15.95,15.21,15.93,1754700.0],["2025-03-03",15.91,15.91,14.66,14.72,2625700.0],["2025-03-04",14.53,14.77,14.25,14.63,2958100.0],["2025-03-05",14.76,15.07,14.57,14.93,1481600.0],["2025-03-06",14.85,15.03,14.08,14.21,1554200.0],["2025-03-07",14.22,14.49,13.85,14.17,2203300.0],["2025-03-10",13.92,13.96,13.34,13.54,2241800.0],["2025-03-11",13.6,13.62,13.11,13.39,3111800.0],["2025-03-12",13.56,13.85,13.27,13.56,2780300.0],["2025-03-13",13.43,13.44,12.32,12.34,2516500.0],["2025-03-14",12.48,12.76,12.48,12.6,3092500.0],["2025-03-17",12.6,13.28,12.54,13.14,2143000.0],["2025-03-18",12.94,13.32,12.84,13.21,1960800.0],["2025-03-19",13.18,13.66,13.18,13.42,1392600.0],["2025-03-20",13.22,13.68,13.08,13.45,1382000.0],["2025-03-21",13.32,13.69,13.23,13.57,2789700.0],["2025-03-24",13.78,13.95,13.68,13.8,1387900.0],["2025-03-25",13.92,14.05,13.77,13.9,1318300.0],["2025-03-26",13.83,13.99,13.54,13.73,1260200.0],["2025-03-27",13.72,13.97,13.51,13.66,1269900.0],["2025-03-28",13.51,13.58,12.95,13.21,1469000.0],["2025-03-31",12.95,13.16,12.62,13.05,1488900.0],["2025-04-01",12.97,13.23,12.8,13.09,1691400.0],["2025-04-02",12.73,13.49,12.73,13.39,1478900.0],["2025-04-03",12.65,12.77,12.2,12.53,2361300.0],["2025-04-04",11.99,12.27,11.47,11.87,3118900.0],["2025-04-07",11.29,12.71,11.13,11.96,2885100.0],["2025-04-08",12.43,12.63,11.55,11.8,2103300.0],["2025-04-09",11.75,13.31,11.65,13.2,2505800.0],["2025-04-10",12.76,13.01,12.36,12.63,2033100.0],["2025-04-11",12.64,12.99,12.36,12.9,1513900.0],["2025-04-14",13.06,13.25,12.68,12.73,1423900.0],["2025-04-15",12.69,12.96,12.63,12.8,1735600.0],["2025-04-16",12.72,12.89,12.44,12.66,3228400.0],["2025-04-17",12.64,12.86,12.53,12.74,1440500.0],["2025-04-21",12.51,12.68,12.32,12.47,1103500.0],["2025-04-22",12.62,12.92,12.61,12.84,1059100.0],["2025-04-23",13.21,13.56,13.1,13.16,1207400.0],["2025-04-24",13.15,13.59,13.13,13.56,1233600.0],["2025-04-25",13.57,13.64,13.39,13.54,1194500.0],["2025-04-28",13.56,13.75,13.3,13.44,910700.0],["2025-04-29",13.36,13.52,13.3,13.34,1109400.0],["2025-04-30",13.03,13.19,12.76,13.15,1215900.0],["2025-05-01",13.25,13.52,13.19,13.31,1415800.0],["2025-05-02",13.43,13.65,13.37,13.48,1354500.0],["2025-05-05",13.37,13.7,13.22,13.32,3093400.0],["2025-05-06",14.7,16.43,14.62,15.72,10167000.0],["2025-05-07",15.77,16.34,15.61,16.27,3976500.0],["2025-05-08",16.5,16.75,16.3,16.45,2050900.0],["2025-05-09",16.5,16.93,16.49,16.88,1711700.0],["2025-05-12",17.44,17.7,16.79,17.4,3793300.0],["2025-05-13",17.6,17.61,17.29,17.5,1969800.0],["2025-05-14",17.5,17.75,17.35,17.39,2101800.0],["2025-05-15",17.35,17.45,16.99,17.09,3086600.0],["2025-05-16",16.94,17.45,16.94,17.24,2166900.0],["2025-05-19",16.91,16.93,16.48,16.55,2569600.0],["2025-05-20",16.34,16.55,16.08,16.46,1845900.0],["2025-05-21",16.27,16.58,16.05,16.22,1705200.0],["2025-05-22",16.21,16.38,16.15,16.22,1542600.0],["2025-05-23",15.89,15.95,15.72,15.75,1395900.0],["2025-05-27",15.96,16.12,15.67,15.82,1608500.0],["2025-05-28",15.76,15.81,15.59,15.6,1054100.0],["2025-05-29",15.74,15.74,15.47,15.61,1166600.0],["2025-05-30",15.57,15.58,15.26,15.49,1683600.0],["2025-06-02",15.49,15.75,15.19,15.69,2117900.0],["2025-06-03",15.69,15.77,15.03,15.1,3573400.0],["2025-06-04",15.12,15.45,15.0,15.25,1608500.0],["2025-06-05",15.25,15.34,14.98,15.09,1516500.0],["2025-06-06",15.27,15.54,15.17,15.4,1677800.0],["2025-06-09",15.5,15.55,15.3,15.48,1414000.0],["2025-06-10",15.51,15.78,15.31,15.36,1487500.0],["2025-06-11",15.46,15.51,14.4,14.57,3707400.0],["2025-06-12",14.49,14.55,14.33,14.47,1659700.0],["2025-06-13",14.24,14.4,13.71,13.83,2028700.0],["2025-06-16",14.05,14.05,13.67,13.73,2355600.0],["2025-06-17",13.67,13.86,13.49,13.56,1696700.0],["2025-06-18",13.5,13.75,13.23,13.38,3319300.0],["2025-06-20",13.47,13.53,13.09,13.14,2866800.0],["2025-06-23",13.14,13.3,12.82,13.07,3296100.0],["2025-06-24",13.4,13.5,13.04,13.33,4012200.0],["2025-06-25",13.33,13.69,13.01,13.38,3546500.0],["2025-06-26",13.48,13.57,13.11,13.57,2441600.0],["2025-06-27",13.82,13.82,13.35,13.63,3114700.0],["2025-06-30",13.68,13.73,13.24,13.44,2960800.0],["2025-07-01",13.4,13.85,13.33,13.52,2110200.0],["2025-07-02",13.52,13.71,13.29,13.46,2179200.0],["2025-07-03",13.51,13.73,13.47,13.64,1471400.0],["2025-07-07",13.64,13.89,13.34,13.45,2114400.0],["2025-07-08",13.56,13.67,13.38,13.5,1711100.0],["2025-07-09",13.53,13.71,13.41,13.7,2403900.0],["2025-07-10",13.65,13.67,13.4,13.41,2391700.0],["2025-07-11",13.31,13.44,12.86,12.92,3166800.0],["2025-07-14",12.87,13.11,12.8,12.96,2745100.0],["2025-07-15",13.06,13.09,12.86,12.93,2271200.0],["2025-07-16",12.99,13.42,12.98,13.32,2845400.0],["2025-07-17",13.29,13.54,13.27,13.4,1780200.0],["2025-07-18",13.49,13.5,13.17,13.23,1684900.0],["2025-07-21",13.25,13.45,13.25,13.38,2015400.0],["2025-07-22",13.42,13.99,13.38,13.68,2362300.0],["2025-07-23",13.71,13.89,13.47,13.78,2813000.0],["2025-07-24",13.82,13.82,13.22,13.23,1857000.0],["2025-07-25",13.21,13.28,13.07,13.11,2353500.0],["2025-07-28",13.11,13.2,12.74,12.86,2606000.0],["2025-07-29",12.87,12.92,12.44,12.65,2727900.0],["2025-07-30",12.73,12.73,11.97,12.07,3811500.0],["2025-07-31",12.01,12.19,11.85,11.96,2948600.0],["2025-08-01",11.76,11.85,11.46,11.75,3980700.0],["2025-08-04",11.81,12.07,11.69,12.04,3783000.0],["2025-08-05",12.14,12.31,11.81,11.88,4116100.0],["2025-08-06",11.9,12.07,11.75,11.95,5746700.0],["2025-08-07",13.63,13.76,12.42,13.58,9242200.0],["2025-08-08",13.39,13.67,12.8,13.17,5971200.0],["2025-08-11",13.19,13.55,13.14,13.41,4163400.0],["2025-08-12",13.51,13.87,13.34,13.67,3719800.0],["2025-08-13",13.73,14.15,13.46,14.09,4203600.0],["2025-08-14",13.82,14.01,13.65,13.7,3111900.0],["2025-08-15",13.78,14.02,13.63,13.8,2361000.0],["2025-08-18",13.77,14.01,13.74,13.99,1737400.0],["2025-08-19",13.97,14.34,13.81,13.86,1661500.0],["2025-08-20",13.87,14.24,13.78,14.21,3112300.0],["2025-08-21",14.18,14.85,14.16,14.79,3208400.0],["2025-08-22",14.84,15.06,14.71,14.92,2417000.0],["2025-08-25",14.89,15.07,14.84,14.91,1924800.0],["2025-08-26",14.82,15.13,14.74,15.09,2248000.0],["2025-08-27",15.07,15.08,14.79,14.8,2383300.0],["2025-08-28",14.78,15.06,14.7,14.91,3400200.0],["2025-08-29",14.95,15.41,14.93,15.39,2644600.0],["2025-09-02",15.18,16.0,15.0,15.96,3602100.0],["2025-09-03",16.03,16.57,16.0,16.45,3545100.0],["2025-09-04",16.72,17.19,16.55,16.78,4530500.0],["2025-09-05",16.78,16.88,15.89,16.19,4407000.0],["2025-09-08",16.29,16.42,15.84,15.96,2065300.0],["2025-09-09",15.96,16.2,15.86,16.0,2120800.0],["2025-09-10",15.83,16.18,15.66,15.91,2506000.0],["2025-09-11",15.97,16.42,15.96,16.37,2459900.0],["2025-09-12",16.54,16.93,16.39,16.86,4510100.0],["2025-09-15",16.86,17.29,16.72,16.79,3422300.0],["2025-09-16",16.87,17.22,16.61,17.1,1809200.0],["2025-09-17",17.14,18.22,17.08,18.14,3312900.0],["2025-09-18",18.6,19.74,18.48,19.6,6315800.0],["2025-09-19",19.64,20.38,19.19,20.07,9879100.0],["2025-09-22",20.06,20.41,18.94,19.33,4708800.0],["2025-09-23",19.68,20.1,19.48,19.66,3256700.0],["2025-09-24",20.26,20.54,19.71,19.92,2665800.0],["2025-09-25",19.76,19.79,18.86,19.3,3295200.0],["2025-09-26",19.3,19.6,19.0,19.15,1695800.0],["2025-09-29",19.27,19.4,18.93,19.01,2102800.0],["2025-09-30",18.98,19.13,18.22,18.57,2260100.0],["2025-10-01",18.4,18.62,17.69,17.71,2622600.0],["2025-10-02",17.71,18.19,17.25,18.16,2895700.0],["2025-10-03",18.29,18.43,17.19,17.27,2928900.0],["2025-10-06",17.34,17.52,16.95,17.4,3919400.0],["2025-10-07",17.54,17.89,16.5,17.09,2332000.0],["2025-10-08",17.22,17.95,17.05,17.86,2705200.0],["2025-10-09",17.89,17.92,17.32,17.43,1835800.0],["2025-10-10",17.41,17.41,16.75,16.8,1606100.0],["2025-10-13",17.04,17.33,16.62,17.1,2457100.0],["2025-10-14",16.81,17.2,16.8,16.94,1668900.0],["2025-10-15",17.01,17.15,16.73,16.81,1340000.0],["2025-10-16",16.76,17.07,16.63,16.74,2088100.0],["2025-10-17",16.53,16.71,15.92,16.2,1883400.0],["2025-10-20",16.38,16.8,16.38,16.67,1277900.0],["2025-10-21",16.67,16.8,16.46,16.66,1816600.0],["2025-10-22",16.74,16.74,15.71,16.01,2216200.0],["2025-10-23",15.92,16.24,15.83,16.12,1761000.0],["2025-10-24",16.26,16.5,15.99,16.0,1772100.0],["2025-10-27",16.24,16.69,16.1,16.12,1532100.0],["2025-10-28",17.26,17.85,16.87,17.37,3521900.0],["2025-10-29",17.26,17.31,16.8,16.88,2398300.0],["2025-10-30",16.78,16.96,16.27,16.31,2377400.0],["2025-10-31",16.28,16.54,15.91,15.94,2408300.0],["2025-11-03",16.1,16.28,15.62,15.63,4017000.0],["2025-11-04",18.83,18.84,16.1,17.7,10802300.0],["2025-11-05",17.34,17.45,16.26,16.38,4967200.0],["2025-11-06",16.38,16.66,15.91,16.15,7342300.0],["2025-11-07",16.15,17.47,16.15,17.45,2920700.0],["2025-11-10",17.71,17.81,17.25,17.6,2564900.0],["2025-11-11",17.6,18.07,17.42,17.95,2730100.0],["2025-11-12",18.1,18.32,17.0,17.04,3901500.0],["2025-11-13",16.9,17.21,16.72,17.05,1510400.0],["2025-11-14",16.75,16.85,16.39,16.48,2453000.0],["2025-11-17",16.45,17.24,16.11,16.19,2387700.0],["2025-11-18",16.0,17.55,15.61,17.08,5673200.0],["2025-11-19",17.42,18.38,17.01,18.16,4176700.0],["2025-11-20",18.16,18.49,16.88,17.16,9022000.0],["2025-11-21",17.11,18.27,17.08,17.87,4619200.0],["2025-11-24",17.81,18.7,17.41,18.55,3290300.0],["2025-11-25",19.72,20.19,19.43,19.69,9070900.0],["2025-11-26",19.45,19.9,19.05,19.58,26355200.0],["2025-11-28",19.57,19.96,19.4,19.74,2207100.0],["2025-12-01",19.35,19.9,19.01,19.88,4310800.0],["2025-12-02",19.99,21.38,19.86,20.53,5834200.0],["2025-12-03",20.52,20.58,19.47,19.73,4434200.0],["2025-12-04",19.62,19.81,19.2,19.58,2954500.0],["2025-12-05",19.61,20.11,19.34,20.08,2792300.0],["2025-12-08",20.15,20.18,19.63,19.88,1888000.0],["2025-12-09",19.74,21.0,19.74,20.98,3652800.0],["2025-12-10",20.78,21.12,20.21,20.48,2932400.0],["2025-12-11",20.74,22.0,20.67,21.92,3490700.0],["2025-12-12",21.76,22.32,21.68,21.95,3287100.0],["2025-12-15",22.02,22.02,21.04,21.38,1892300.0],["2025-12-16",21.45,21.71,21.14,21.44,2853700.0],["2025-12-17",21.37,21.47,20.11,20.19,4045100.0],["2025-12-18",20.43,20.97,20.24,20.47,2719200.0],["2025-12-19",20.3,20.84,20.3,20.6,3939500.0],["2025-12-22",20.6,21.45,20.37,21.29,1470700.0],["2025-12-23",21.16,21.29,20.72,20.82,1682600.0],["2025-12-24",20.81,21.17,20.58,20.97,647700.0],["2025-12-26",20.82,21.12,20.73,20.85,2597000.0],["2025-12-29",20.73,20.77,20.22,20.3,2162600.0],["2025-12-30",20.31,20.41,19.53,19.55,2662600.0],["2025-12-31",19.5,20.12,19.3,19.82,1612000.0],["2026-01-02",19.8,20.17,19.72,19.84,1507700.0],["2026-01-05",20.24,20.79,20.0,20.62,1807900.0],["2026-01-06",20.51,20.51,19.75,20.27,2097400.0],["2026-01-07",20.36,21.14,20.21,20.86,1799300.0],["2026-01-08",20.71,20.87,19.88,20.42,2560600.0],["2026-01-09",20.5,20.66,19.33,20.05,3865000.0],["2026-01-12",19.97,21.0,19.85,20.4,1924000.0],["2026-01-13",20.43,20.59,19.66,20.25,1940300.0],["2026-01-14",20.35,20.57,19.85,20.1,2181200.0],["2026-01-15",20.3,20.4,19.67,20.15,1871200.0],["2026-01-16",20.11,20.61,19.83,19.87,1723200.0],["2026-01-20",19.36,19.52,18.7,19.49,2299700.0],["2026-01-21",19.53,20.23,19.34,19.69,1562800.0],["2026-01-22",19.99,21.18,19.95,21.13,1947700.0],["2026-01-23",21.06,22.18,20.73,22.11,3065600.0],["2026-01-26",22.2,22.84,21.78,21.87,2770500.0],["2026-01-27",21.87,21.9,20.82,21.3,2442900.0],["2026-01-28",21.4,21.75,20.41,20.51,2132700.0],["2026-01-29",20.54,21.09,20.09,21.02,2489400.0],["2026-01-30",20.8,20.93,19.98,20.03,2199100.0],["2026-02-02",20.02,20.85,19.91,19.95,2103800.0],["2026-02-03",19.88,19.93,18.18,18.25,4718500.0],["2026-02-04",18.23,18.23,16.45,17.05,4624100.0],["2026-02-05",16.72,17.85,16.66,17.82,4265400.0],["2026-02-06",17.97,19.08,17.86,18.93,3441500.0],["2026-02-09",18.69,19.46,18.19,18.79,7902200.0],["2026-02-10",15.0,16.91,14.82,15.21,19347900.0],["2026-02-11",15.32,15.32,13.87,14.5,8847800.0],["2026-02-12",14.39,14.39,12.8,13.11,9793400.0],["2026-02-13",13.06,13.65,12.9,13.23,4284200.0],["2026-02-17",13.26,13.45,12.73,12.76,3066900.0],["2026-02-18",13.49,14.19,13.28,13.73,6724500.0],["2026-02-19",13.56,13.83,13.27,13.32,4225700.0],["2026-02-20",13.21,13.6,13.08,13.17,3946900.0],["2026-02-23",13.1,13.13,12.41,12.51,5743700.0],["2026-02-24",12.53,13.07,12.5,13.02,3727400.0],["2026-02-25",13.18,13.18,12.82,12.98,3627400.0],["2026-02-26",12.9,13.99,12.76,13.85,4924300.0],["2026-02-27",13.49,13.83,13.25,13.42,3628800.0],["2026-03-02",12.93,13.36,12.73,13.12,2967500.0],["2026-03-03",12.85,13.45,12.75,13.13,3439600.0],["2026-03-04",13.15,13.56,13.12,13.43,3156400.0],["2026-03-05",13.31,13.86,13.2,13.31,3675000.0],["2026-03-06",13.05,13.3,12.85,13.25,1985600.0],["2026-03-09",13.0,13.4,12.62,13.33,2271200.0],["2026-03-10",13.13,13.32,12.36,12.38,3669800.0],["2026-03-11",12.53,12.69,12.04,12.41,4439200.0],["2026-03-12",12.21,12.34,11.85,11.86,2578800.0],["2026-03-13",11.97,12.29,11.93,12.21,2607800.0],["2026-03-16",12.21,12.27,11.9,11.95,2134000.0],["2026-03-17",12.14,12.64,12.12,12.35,2127700.0],["2026-03-18",12.33,12.55,12.07,12.09,2303100.0],["2026-03-19",11.88,12.09,11.33,11.35,3880800.0],["2026-03-20",11.47,11.47,11.09,11.28,5367200.0],["2026-03-23",11.36,11.58,11.11,11.42,3509700.0],["2026-03-24",11.26,11.37,11.03,11.15,2808300.0],["2026-03-25",11.43,11.58,11.08,11.32,3103800.0],["2026-03-26",11.11,11.69,11.11,11.19,2444100.0],["2026-03-27",11.05,11.22,10.73,10.87,4521900.0],["2026-03-30",10.88,10.92,10.52,10.57,4232200.0],["2026-03-31",10.88,11.03,10.64,10.96,5251900.0],["2026-04-01",11.21,11.38,10.82,11.18,2469200.0],["2026-04-02",10.85,11.13,10.69,10.94,1906900.0],["2026-04-06",11.02,11.42,10.94,11.33,1932700.0],["2026-04-07",11.23,11.28,10.9,10.97,2670900.0],["2026-04-08",11.67,11.88,10.93,11.06,4192300.0],["2026-04-09",10.95,10.99,10.27,10.44,4590200.0],["2026-04-10",10.49,10.67,10.3,10.66,3521900.0],["2026-04-13",10.56,11.08,10.46,11.01,3327200.0],["2026-04-14",11.09,11.37,10.98,11.06,2049500.0],["2026-04-15",11.0,11.56,11.0,11.3,2967000.0],["2026-04-16",11.41,11.56,11.0,11.06,3130800.0],["2026-04-17",11.39,11.7,11.16,11.27,2242800.0],["2026-04-20",11.15,11.32,10.97,11.09,2256900.0],["2026-04-21",11.13,11.6,10.91,11.08,2266300.0],["2026-04-22",11.17,11.38,11.1,11.34,1588900.0],["2026-04-23",11.17,11.31,10.22,10.48,4064800.0],["2026-04-24",10.53,10.7,10.37,10.63,2658700.0],["2026-04-27",10.56,10.86,10.5,10.65,2158200.0],["2026-04-28",10.74,10.88,10.27,10.38,3626600.0],["2026-04-29",10.43,10.72,10.25,10.35,5251500.0],["2026-04-30",10.36,10.56,10.15,10.35,3584300.0],["2026-05-01",10.48,10.96,10.46,10.49,6188100.0],["2026-05-04",10.5,10.74,10.41,10.52,7180300.0],["2026-05-05",10.53,10.59,10.2,10.31,4172000.0],["2026-05-06",10.37,10.51,10.02,10.08,5110700.0],["2026-05-07",10.22,10.66,10.22,10.61,8107700.0],["2026-05-08",7.65,8.85,7.44,8.82,26575700.0],["2026-05-11",8.81,9.42,8.75,8.81,6806800.0],["2026-05-12",8.7,8.79,8.18,8.35,6671500.0],["2026-05-13",8.16,8.6,8.11,8.39,5351000.0],["2026-05-14",8.39,8.48,8.08,8.08,3312400.0],["2026-05-15",8.16,8.26,7.98,8.17,3472100.0],["2026-05-18",8.17,8.84,8.1,8.75,7433900.0],["2026-05-19",8.8,8.88,8.34,8.45,3712600.0],["2026-05-20",8.45,8.68,8.16,8.66,2875300.0],["2026-05-21",8.4,8.53,8.19,8.44,2448700.0],["2026-05-22",8.52,8.81,8.52,8.8,2547200.0],["2026-05-26",8.72,8.73,8.47,8.59,2827400.0],["2026-05-27",8.61,8.95,8.58,8.64,2620700.0],["2026-05-28",8.66,8.85,8.51,8.59,2699100.0],["2026-05-29",8.55,9.03,8.51,8.82,5890700.0],["2026-06-01",8.82,9.38,8.82,9.37,3587200.0],["2026-06-02",9.18,9.18,8.85,8.98,4264700.0],["2026-06-03",8.79,8.82,8.4,8.56,3929300.0],["2026-06-04",8.78,8.87,8.55,8.74,3096900.0],["2026-06-05",8.71,8.94,8.67,8.76,4311100.0],["2026-06-08",8.68,8.98,8.51,8.87,2253400.0],["2026-06-09",8.83,8.96,8.54,8.82,3147500.0],["2026-06-10",8.72,8.92,8.56,8.57,2251100.0],["2026-06-11",8.55,8.55,8.29,8.46,3766100.0],["2026-06-12",8.51,8.72,8.37,8.49,2828500.0],["2026-06-15",8.5,8.71,8.42,8.48,1797000.0],["2026-06-16",8.5,8.58,8.35,8.43,3190100.0],["2026-06-17",8.34,8.37,8.02,8.07,3566100.0],["2026-06-18",8.07,8.27,7.99,8.05,6119400.0],["2026-06-22",8.0,8.02,7.78,7.84,3750400.0],["2026-06-23",8.02,8.27,7.9,8.21,3522700.0],["2026-06-24",8.2,8.55,8.2,8.22,3124300.0],["2026-06-25",8.12,8.22,7.81,7.86,2240000.0],["2026-06-26",7.84,8.45,7.84,8.33,6096300.0],["2026-06-29",8.41,8.41,8.19,8.31,2899200.0],["2026-06-30",8.28,8.46,8.16,8.36,2302700.0],["2026-07-01",8.48,9.12,8.48,9.02,3552300.0],["2026-07-02",9.07,9.29,8.89,9.16,2460700.0],["2026-07-06",9,9.11,8.795,8.86,2355732.491989],["2026-07-07",9.06,9.14,8.82,8.87,3019971.329954],["2026-07-08",8.72,8.965,8.54,8.56,2712221.815999],["2026-07-09",8.46,8.72,8.35,8.68,3158038.375101],["2026-07-10",8.91,9.01,8.72,8.82,2339217.267284],["2026-07-13",8.92,9.225,8.92,9.12,3352807.539698],["2026-07-14",8.83,9.14,8.735,9.03,2363287.375833],["2026-07-15",9.19,9.475,9.095,9.24,2722918.372881],["2026-07-16",9.37,9.63,9.3,9.59,3877579.745856],["2026-07-17",9.34,9.49,8.74,9.06,4620472.659042],["2026-07-20",9.07,9.44,9.005,9.33,4004939.113375],["2026-07-21",9.13,9.37,8.99,9.19,3017135.814256],["2026-07-22",9.23,9.24,8.775,8.96,3455956.989069],["2026-07-23",8.84,8.93,8.68,8.72,2614334.574041],["2026-07-24",8.85,8.98,8.78,8.83,2261442.893387],["2026-07-27",8.98,9.455,8.98,9.26,3070168.912628],["2026-07-28",9.4,9.835,9.4,9.81,2981989.875951],["2026-07-29",9.332,9.62,9.3,9.53,4204870.099071],["2026-07-30",9.33,9.455,9.035,9.25,3791832.133822],["2026-07-31",9.06,9.27,8.84,9.16,3283617.749661],["2026-08-03",9.565,9.68,9.345,9.54,2931757.724126],["2026-08-04",9.39,9.68,9.35,9.68,3507109.52518],["2026-08-05",9.73,9.83,9.56,9.59,2092594.200111],["2026-08-06",9.43,9.58,9.26,9.42,5502015.115482],["2026-08-07",9.62,9.86,9.55,9.67,3460224.131628],["2026-08-10",9.56,9.74,9.49,9.695,1397000.780461],["2026-08-11",8.041,8.955,7.9,8.36,13697274.551137],["2026-08-12",8.36,8.49,8.11,8.4,6385482.133447],["2026-08-13",8.48,8.8,8.215,8.66,6684349.485922],["2026-08-14",8.68,8.73,8.345,8.485,3199426.874236]]}