{"t":"TALO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-05-10",35.0,36.65,35.0,36.35,53800.0],["2018-05-11",36.46,36.65,33.4,33.85,180600.0],["2018-05-14",33.85,34.32,32.75,33.18,157200.0],["2018-05-15",33.35,34.39,32.7,32.79,285800.0],["2018-05-16",32.81,33.48,32.19,32.39,208200.0],["2018-05-17",33.7,33.7,32.1,32.66,203400.0],["2018-05-18",33.09,33.9,32.65,32.96,168400.0],["2018-05-21",32.99,33.75,32.87,33.62,108700.0],["2018-05-22",33.73,34.135,33.02,33.42,195500.0],["2018-05-23",33.2,33.33,31.65,32.08,172700.0],["2018-05-24",31.85,32.34,31.01,32.13,183800.0],["2018-05-25",32.18,32.65,31.25,32.12,168400.0],["2018-05-29",31.8,32.42,31.25,32.15,170900.0],["2018-05-30",32.41,34.0,32.13,33.48,336200.0],["2018-05-31",33.4,34.2,31.79,32.12,204500.0],["2018-06-01",32.42,33.24,31.955,32.91,120400.0],["2018-06-04",32.89,33.63,31.131,31.47,161500.0],["2018-06-05",31.4,31.98,31.03,31.41,103600.0],["2018-06-06",31.39,31.88,31.0,31.37,134700.0],["2018-06-07",31.35,32.15,31.35,31.94,75800.0],["2018-06-08",31.94,32.36,31.26,31.44,123000.0],["2018-06-11",31.56,32.32,31.07,32.1,221500.0],["2018-06-12",32.11,33.0,31.985,32.25,180400.0],["2018-06-13",32.34,33.24,32.32,33.11,216400.0],["2018-06-14",33.17,34.11,32.75,33.25,207400.0],["2018-06-15",33.12,33.74,32.65,32.99,578100.0],["2018-06-18",33.15,34.15,32.315,32.78,255500.0],["2018-06-19",32.78,33.11,32.25,32.78,163000.0],["2018-06-20",32.9,32.97,31.821,32.45,183400.0],["2018-06-21",32.33,32.72,30.605,30.79,264800.0],["2018-06-22",31.71,33.65,31.65,33.26,307500.0],["2018-06-25",33.07,33.39,32.0,32.94,105700.0],["2018-06-26",33.15,34.13,32.46,33.63,85900.0],["2018-06-27",33.87,34.5,33.51,33.65,90000.0],["2018-06-28",33.49,33.49,32.25,32.43,100300.0],["2018-06-29",32.46,33.38,32.0,32.13,159800.0],["2018-07-02",31.26,32.254,31.26,32.15,48600.0],["2018-07-03",33.14,33.65,32.5,33.15,56900.0],["2018-07-05",33.24,33.65,32.75,33.18,85700.0],["2018-07-06",32.46,34.07,32.46,34.07,49700.0],["2018-07-09",34.31,35.22,34.21,35.21,74300.0],["2018-07-10",35.77,35.77,34.57,34.74,110200.0],["2018-07-11",34.06,34.91,33.68,33.76,45900.0],["2018-07-12",34.0,34.015,33.04,33.4,90900.0],["2018-07-13",33.22,33.96,33.03,33.19,39800.0],["2018-07-16",32.65,33.239,32.22,32.53,62400.0],["2018-07-17",32.39,32.79,32.14,32.41,32700.0],["2018-07-18",32.11,33.16,31.7,33.09,89200.0],["2018-07-19",32.35,34.25,32.35,34.11,115100.0],["2018-07-20",34.53,34.63,33.74,34.55,91900.0],["2018-07-23",34.64,34.95,34.04,34.94,62700.0],["2018-07-24",35.0,35.65,34.72,35.27,130500.0],["2018-07-25",35.36,35.61,34.65,35.37,66600.0],["2018-07-26",35.41,35.65,34.88,35.47,63300.0],["2018-07-27",35.51,35.51,34.0,34.25,60500.0],["2018-07-30",34.92,36.99,34.38,36.91,136700.0],["2018-07-31",36.8,37.34,35.84,37.14,142500.0],["2018-08-01",36.45,37.14,36.16,36.83,46500.0],["2018-08-02",36.46,37.58,36.375,37.47,64600.0],["2018-08-03",37.52,37.64,36.75,36.92,45500.0],["2018-08-06",37.38,37.4,36.77,37.09,76200.0],["2018-08-07",37.5,37.6,35.65,35.84,95200.0],["2018-08-08",35.75,36.39,34.76,35.28,93500.0],["2018-08-09",35.28,36.0,34.01,34.29,80900.0],["2018-08-10",34.29,34.96,33.78,33.95,35300.0],["2018-08-13",33.85,33.85,32.0,32.45,93100.0],["2018-08-14",32.69,33.29,32.08,32.45,86100.0],["2018-08-15",31.62,32.525,30.8,31.37,133600.0],["2018-08-16",31.54,31.915,30.94,31.01,85700.0],["2018-08-17",31.03,31.89,31.0,31.44,59500.0],["2018-08-20",31.54,31.61,30.26,30.33,133900.0],["2018-08-21",31.2,31.46,30.27,30.36,79400.0],["2018-08-22",30.33,31.17,30.28,30.97,112500.0],["2018-08-23",30.92,31.08,30.54,30.82,182500.0],["2018-08-24",31.38,31.58,30.72,30.86,127900.0],["2018-08-27",31.15,34.0,30.97,33.63,235900.0],["2018-08-28",33.84,34.21,33.32,33.83,194700.0],["2018-08-29",34.5,34.6,33.84,34.17,101500.0],["2018-08-30",34.21,34.59,33.68,34.31,106100.0],["2018-08-31",33.97,34.64,33.41,34.52,161800.0],["2018-09-04",34.59,34.6,33.24,33.41,114200.0],["2018-09-05",33.35,34.213,33.0,33.94,452300.0],["2018-09-06",34.16,34.48,33.715,33.8,219300.0],["2018-09-07",33.11,34.485,33.11,34.42,180300.0],["2018-09-10",34.73,35.32,34.53,35.07,200900.0],["2018-09-11",35.07,36.0,34.85,35.47,195300.0],["2018-09-12",36.46,36.46,35.09,36.04,306100.0],["2018-09-13",36.2,36.21,34.23,34.44,187500.0],["2018-09-14",34.17,35.46,34.17,34.84,142500.0],["2018-09-17",35.55,35.55,32.59,32.62,105300.0],["2018-09-18",32.91,33.14,31.68,31.95,95600.0],["2018-09-19",32.25,32.85,31.87,32.5,107000.0],["2018-09-20",32.64,32.96,31.05,31.17,155100.0],["2018-09-21",31.49,32.05,31.19,31.6,443100.0],["2018-09-24",31.87,32.63,31.25,32.54,126200.0],["2018-09-25",32.74,33.19,32.371,32.53,92600.0],["2018-09-26",31.8,32.87,31.8,32.16,69800.0],["2018-09-27",32.57,32.6,32.015,32.27,52700.0],["2018-09-28",32.21,33.69,32.03,32.82,111800.0],["2018-10-01",33.03,33.7,32.644,33.63,220100.0],["2018-10-02",33.64,33.7,33.05,33.3,65400.0],["2018-10-03",33.16,34.28,33.16,33.83,155500.0],["2018-10-04",33.61,33.7,33.06,33.33,92100.0],["2018-10-05",33.35,33.63,33.05,33.44,70800.0],["2018-10-08",33.4,33.63,33.04,33.17,108300.0],["2018-10-09",33.19,34.0,33.01,33.26,161500.0],["2018-10-10",33.18,33.9,31.9,31.94,166200.0],["2018-10-11",31.26,31.81,30.55,30.84,169100.0],["2018-10-12",31.56,31.56,30.905,31.19,85300.0],["2018-10-15",31.87,31.87,30.87,31.18,39200.0],["2018-10-16",31.79,31.95,31.28,31.38,68400.0],["2018-10-17",31.34,31.34,28.78,29.83,197800.0],["2018-10-18",29.19,29.615,28.39,29.2,210500.0],["2018-10-19",29.06,29.75,29.06,29.55,167800.0],["2018-10-22",29.51,30.5,29.02,29.96,156700.0],["2018-10-23",28.83,29.52,28.485,29.15,126700.0],["2018-10-24",29.79,29.79,27.14,27.19,164900.0],["2018-10-25",27.85,28.25,27.25,27.47,142400.0],["2018-10-26",27.1,27.32,26.37,26.61,170000.0],["2018-10-29",26.96,26.96,24.89,25.32,146200.0],["2018-10-30",25.12,25.81,24.64,25.45,130100.0],["2018-10-31",25.87,26.75,25.65,26.06,129100.0],["2018-11-01",26.22,26.95,25.97,26.06,81500.0],["2018-11-02",25.94,26.43,24.82,24.97,107700.0],["2018-11-05",25.82,25.93,24.76,25.38,87200.0],["2018-11-06",25.29,27.06,25.29,25.59,147700.0],["2018-11-07",25.81,26.62,24.1,24.42,119000.0],["2018-11-08",24.27,24.53,23.44,23.52,108800.0],["2018-11-09",23.13,23.436,21.91,22.81,199000.0],["2018-11-12",23.72,23.75,22.48,22.51,125700.0],["2018-11-13",22.48,22.72,21.5,21.72,94500.0],["2018-11-14",22.2,22.69,21.47,21.58,110100.0],["2018-11-15",21.62,22.27,21.32,21.91,84000.0],["2018-11-16",22.25,22.25,21.04,21.39,108700.0],["2018-11-19",20.62,21.7,20.62,21.29,116900.0],["2018-11-20",20.82,20.87,17.88,18.87,309700.0],["2018-11-21",19.38,20.14,19.05,19.62,207300.0],["2018-11-23",18.51,19.52,18.34,19.37,78400.0],["2018-11-26",19.47,19.851,18.95,19.64,195500.0],["2018-11-27",19.49,19.75,18.86,19.14,126200.0],["2018-11-28",18.58,19.7,18.58,19.56,149200.0],["2018-11-29",19.98,20.21,19.47,19.58,43800.0],["2018-11-30",19.12,19.49,18.99,19.32,114600.0],["2018-12-03",19.99,20.72,19.83,20.66,207000.0],["2018-12-04",20.63,20.63,19.28,19.49,122600.0],["2018-12-06",18.42,19.61,18.42,19.33,172500.0],["2018-12-07",19.8,20.02,19.11,19.33,106500.0],["2018-12-10",18.8,18.94,17.83,18.25,114000.0],["2018-12-11",19.26,19.26,18.2,18.72,188700.0],["2018-12-12",19.78,19.86,19.02,19.26,106600.0],["2018-12-13",19.53,19.53,18.2,18.41,151000.0],["2018-12-14",18.34,18.56,17.94,18.11,133900.0],["2018-12-17",17.93,18.56,17.43,17.56,157800.0],["2018-12-18",17.62,17.62,16.65,16.67,137400.0],["2018-12-19",17.16,17.26,16.28,16.36,217400.0],["2018-12-20",15.78,16.53,15.59,15.66,137000.0],["2018-12-21",15.37,15.82,14.81,15.1,466000.0],["2018-12-24",14.6,15.3,14.6,14.92,58900.0],["2018-12-26",14.77,16.82,14.68,16.74,193500.0],["2018-12-27",16.23,17.0,16.03,16.68,109300.0],["2018-12-28",16.44,16.99,16.37,16.4,103100.0],["2018-12-31",16.71,16.89,15.82,16.32,96100.0],["2019-01-02",15.42,17.52,15.42,17.35,100300.0],["2019-01-03",17.61,18.22,17.09,17.38,90100.0],["2019-01-04",18.52,18.62,17.51,18.6,79500.0],["2019-01-07",19.49,19.49,18.24,18.94,85700.0],["2019-01-08",19.24,19.35,18.76,19.28,131400.0],["2019-01-09",19.7,19.7,19.17,19.57,120800.0],["2019-01-10",19.35,19.9,18.88,19.62,126600.0],["2019-01-11",19.47,19.47,18.59,18.82,87300.0],["2019-01-14",18.56,19.005,18.42,18.65,137600.0],["2019-01-15",19.08,19.11,18.61,18.8,152200.0],["2019-01-16",18.91,20.61,18.91,20.27,220000.0],["2019-01-17",19.74,20.82,19.74,20.81,162400.0],["2019-01-18",21.04,21.51,20.65,21.22,213300.0],["2019-01-22",21.24,21.25,20.19,20.5,155500.0],["2019-01-23",20.68,21.02,20.11,20.56,107100.0],["2019-01-24",20.91,21.37,20.22,21.33,116700.0],["2019-01-25",21.37,21.66,20.09,20.14,114300.0],["2019-01-28",19.69,19.69,18.65,19.25,110100.0],["2019-01-29",19.86,19.86,18.66,18.98,111300.0],["2019-01-30",19.53,19.58,18.81,19.49,162100.0],["2019-01-31",19.46,19.53,18.31,19.1,177900.0],["2019-02-01",19.11,19.99,19.11,19.78,135600.0],["2019-02-04",19.41,20.05,19.1,20.04,137000.0],["2019-02-05",19.94,20.6,19.94,20.42,165700.0],["2019-02-06",20.36,20.55,20.11,20.17,80000.0],["2019-02-07",19.96,20.04,18.705,18.77,86000.0],["2019-02-08",18.71,18.76,18.43,18.71,93800.0],["2019-02-11",18.33,19.44,18.33,19.4,100800.0],["2019-02-12",20.34,20.34,19.59,20.0,105900.0],["2019-02-13",20.69,20.69,20.05,20.68,149000.0],["2019-02-14",20.49,21.27,20.49,21.03,156100.0],["2019-02-15",21.43,21.88,21.2,21.86,97300.0],["2019-02-19",21.7,22.15,21.24,21.98,192100.0],["2019-02-20",21.95,22.8,21.95,22.69,111000.0],["2019-02-21",22.7,22.94,22.35,22.54,164800.0],["2019-02-22",22.82,23.12,22.42,23.01,133900.0],["2019-02-25",22.34,23.335,22.34,22.91,85900.0],["2019-02-26",22.75,23.4,22.08,22.4,167900.0],["2019-02-27",22.53,23.17,22.49,22.7,122500.0],["2019-02-28",22.73,22.73,22.15,22.45,123000.0],["2019-03-01",22.54,23.39,22.48,23.38,127300.0],["2019-03-04",23.58,23.75,23.16,23.46,69700.0],["2019-03-05",23.47,23.715,22.8,23.07,132700.0],["2019-03-06",22.97,23.14,22.72,22.73,114900.0],["2019-03-07",22.79,23.03,22.04,22.23,119500.0],["2019-03-08",21.96,21.96,21.17,21.45,123300.0],["2019-03-11",21.55,21.98,21.08,21.83,130600.0],["2019-03-12",21.98,22.59,21.7,22.23,187300.0],["2019-03-13",22.34,22.97,22.34,22.75,135100.0],["2019-03-14",24.24,26.15,24.24,24.85,634000.0],["2019-03-15",24.73,25.24,24.04,24.81,575300.0],["2019-03-18",24.96,25.32,24.41,24.96,280000.0],["2019-03-19",25.21,25.7,24.78,25.15,177900.0],["2019-03-20",25.18,26.7,25.11,25.98,313200.0],["2019-03-21",26.05,26.64,25.94,26.33,235900.0],["2019-03-22",26.29,26.46,24.944,25.28,183600.0],["2019-03-25",25.21,25.44,24.5,25.3,126400.0],["2019-03-26",25.84,26.8,25.72,26.47,195300.0],["2019-03-27",26.81,27.53,26.31,27.17,144100.0],["2019-03-28",27.1,27.75,26.75,26.98,112900.0],["2019-03-29",27.44,27.53,26.3,26.56,249900.0],["2019-04-01",27.22,27.77,26.96,27.05,233100.0],["2019-04-02",27.01,27.343,26.661,26.78,219400.0],["2019-04-03",27.05,27.3,26.03,26.06,199600.0],["2019-04-04",26.02,26.35,25.62,25.95,315900.0],["2019-04-05",26.14,27.008,26.09,26.69,662000.0],["2019-04-08",26.88,27.15,25.97,26.42,404900.0],["2019-04-09",26.34,26.885,26.15,26.53,226100.0],["2019-04-10",26.55,27.11,26.2,26.88,189900.0],["2019-04-11",27.0,27.6,26.52,27.13,141300.0],["2019-04-12",27.84,28.88,27.53,28.53,244800.0],["2019-04-15",28.51,29.28,27.5,27.8,214700.0],["2019-04-16",28.03,28.87,28.03,28.65,421300.0],["2019-04-17",28.9,29.3,28.61,28.81,249400.0],["2019-04-18",28.84,29.36,28.235,28.89,193600.0],["2019-04-22",29.38,30.15,29.3,29.81,334400.0],["2019-04-23",30.0,30.81,29.7,30.55,237200.0],["2019-04-24",30.75,30.93,29.29,29.37,336900.0],["2019-04-25",29.35,29.54,28.52,28.98,235800.0],["2019-04-26",28.32,28.736,27.48,28.55,342000.0],["2019-04-29",28.5,29.917,28.3,29.66,188200.0],["2019-04-30",29.83,29.85,29.0,29.7,250100.0],["2019-05-01",29.87,30.26,29.31,29.39,261200.0],["2019-05-02",29.01,29.39,28.31,28.69,162100.0],["2019-05-03",29.0,29.3,28.955,29.15,251000.0],["2019-05-06",28.81,29.8,28.69,29.65,375900.0],["2019-05-07",29.31,29.55,28.28,29.08,271700.0],["2019-05-08",29.02,29.5,28.67,28.87,244500.0],["2019-05-09",28.79,29.13,26.59,28.51,265300.0],["2019-05-10",28.31,28.86,27.49,28.33,225200.0],["2019-05-13",27.92,27.92,26.91,27.73,265000.0],["2019-05-14",28.5,28.5,27.76,27.96,256700.0],["2019-05-15",27.62,28.35,27.26,28.25,126100.0],["2019-05-16",28.25,28.749,28.135,28.36,125600.0],["2019-05-17",27.97,28.23,27.46,27.55,169000.0],["2019-05-20",27.39,27.69,27.1,27.24,224400.0],["2019-05-21",27.28,28.23,27.15,28.2,295500.0],["2019-05-22",27.81,27.817,26.8,26.82,128600.0],["2019-05-23",26.18,26.18,24.225,24.73,264500.0],["2019-05-24",25.04,25.07,24.35,24.96,252000.0],["2019-05-28",25.01,25.255,24.7,24.91,229300.0],["2019-05-29",24.46,25.01,24.14,24.9,253600.0],["2019-05-30",24.86,25.22,24.33,24.61,159100.0],["2019-05-31",23.97,24.0,23.0,23.34,279100.0],["2019-06-03",23.34,24.19,23.34,23.77,243500.0],["2019-06-04",23.99,24.15,23.41,24.11,321100.0],["2019-06-05",23.56,24.1,21.13,22.41,305900.0],["2019-06-06",22.39,22.86,22.115,22.65,239300.0],["2019-06-07",22.69,22.788,22.25,22.41,176600.0],["2019-06-10",22.49,23.13,22.3,22.39,147200.0],["2019-06-11",22.66,22.99,22.44,22.47,294700.0],["2019-06-12",21.77,22.24,21.52,21.75,383000.0],["2019-06-13",22.71,22.71,21.98,22.53,345800.0],["2019-06-14",22.55,22.66,22.23,22.46,261000.0],["2019-06-17",22.28,23.06,22.203,22.96,554900.0],["2019-06-18",23.18,23.6,22.91,23.48,564800.0],["2019-06-19",23.5,23.5,22.305,22.43,361300.0],["2019-06-20",22.92,23.67,22.78,23.49,493300.0],["2019-06-21",23.43,23.882,23.25,23.28,437700.0],["2019-06-24",23.28,23.525,22.2,22.31,251900.0],["2019-06-25",22.2,22.48,21.74,22.14,248700.0],["2019-06-26",22.63,23.2,22.33,22.46,359300.0],["2019-06-27",22.64,23.73,22.34,23.31,252500.0],["2019-06-28",23.39,24.12,23.11,24.05,631800.0],["2019-07-01",24.73,25.47,24.52,25.42,587500.0],["2019-07-02",25.28,25.35,24.54,24.86,260100.0],["2019-07-03",25.11,25.42,24.48,24.76,193000.0],["2019-07-05",24.8,25.55,24.77,25.41,359900.0],["2019-07-08",25.38,26.415,25.3,25.61,370000.0],["2019-07-09",25.38,25.59,24.81,25.09,192500.0],["2019-07-10",25.48,26.0,25.2,25.46,241800.0],["2019-07-11",25.48,25.69,24.27,24.73,282800.0],["2019-07-12",24.52,24.88,24.49,24.75,200700.0],["2019-07-15",24.97,24.97,23.96,24.15,194200.0],["2019-07-16",24.2,24.59,23.73,23.8,469400.0],["2019-07-17",23.73,23.79,22.45,22.46,224900.0],["2019-07-18",22.33,22.45,21.9,22.3,230100.0],["2019-07-19",22.28,22.68,22.033,22.6,128000.0],["2019-07-22",22.64,22.915,22.01,22.05,197700.0],["2019-07-23",22.01,22.37,21.58,22.14,198500.0],["2019-07-24",22.1,22.69,22.01,22.6,359900.0],["2019-07-25",22.57,22.57,21.21,21.69,257400.0],["2019-07-26",21.64,21.66,21.02,21.2,193400.0],["2019-07-29",21.11,21.11,19.76,19.84,266200.0],["2019-07-30",19.62,20.945,19.26,20.65,254100.0],["2019-07-31",21.13,21.47,20.55,20.58,250400.0],["2019-08-01",20.28,20.5,19.564,19.92,337900.0],["2019-08-02",20.41,20.41,19.37,19.71,217200.0],["2019-08-05",18.99,19.49,18.7,19.24,306400.0],["2019-08-06",19.36,19.55,18.86,19.3,185700.0],["2019-08-07",18.87,18.93,17.86,18.37,421100.0],["2019-08-08",21.4,21.6,19.2,20.01,637900.0],["2019-08-09",20.43,20.54,19.82,19.93,266600.0],["2019-08-12",19.76,20.29,19.45,20.23,286400.0],["2019-08-13",19.69,20.8,19.69,20.12,188000.0],["2019-08-14",19.5,19.77,18.97,19.42,314100.0],["2019-08-15",19.31,19.39,18.685,18.76,136500.0],["2019-08-16",18.82,19.46,18.76,19.31,199100.0],["2019-08-19",19.75,20.61,19.577,20.47,248500.0],["2019-08-20",20.4,21.25,20.24,21.1,172100.0],["2019-08-21",21.39,21.93,21.0,21.06,371000.0],["2019-08-22",21.08,21.23,20.85,20.87,191100.0],["2019-08-23",20.4,20.81,19.89,19.97,168200.0],["2019-08-26",20.05,20.3,19.57,19.66,213700.0],["2019-08-27",19.78,19.78,18.52,18.68,223500.0],["2019-08-28",18.77,19.72,18.72,19.35,224200.0],["2019-08-29",19.57,19.93,19.34,19.74,132600.0],["2019-08-30",19.75,19.79,18.78,19.04,178800.0],["2019-09-03",18.66,19.1,18.25,18.98,164500.0],["2019-09-04",19.46,19.98,19.07,19.7,205900.0],["2019-09-05",19.93,20.89,19.81,20.48,195500.0],["2019-09-06",20.33,20.69,20.03,20.68,184900.0],["2019-09-09",20.86,22.13,20.62,22.04,273500.0],["2019-09-10",22.33,23.5,22.1,22.23,232700.0],["2019-09-11",22.42,23.03,21.76,22.64,162000.0],["2019-09-12",22.3,22.6,21.48,21.61,147700.0],["2019-09-13",21.93,22.26,21.693,22.23,123000.0],["2019-09-16",24.18,26.5,24.13,25.58,548800.0],["2019-09-17",25.5,25.8,23.46,23.49,248600.0],["2019-09-18",23.0,23.47,22.66,22.95,178100.0],["2019-09-19",23.09,23.5,22.65,22.86,195200.0],["2019-09-20",22.83,24.11,22.695,24.02,459800.0],["2019-09-23",23.62,24.38,23.46,24.11,212400.0],["2019-09-24",23.84,23.84,22.06,22.28,215500.0],["2019-09-25",22.0,22.62,21.75,22.17,196800.0],["2019-09-26",21.83,22.0,20.98,21.26,177200.0],["2019-09-27",20.88,21.6,20.84,21.23,110000.0],["2019-09-30",20.92,21.095,20.18,20.33,284800.0],["2019-10-01",20.42,20.54,19.34,19.57,263500.0],["2019-10-02",19.39,19.59,18.526,18.88,347200.0],["2019-10-03",18.64,19.075,18.26,18.9,272800.0],["2019-10-04",18.89,19.1,18.53,18.94,208100.0],["2019-10-07",18.99,19.84,18.47,19.27,360900.0],["2019-10-08",18.8,19.17,18.47,18.52,129700.0],["2019-10-09",18.5,18.83,17.84,18.03,264300.0],["2019-10-10",18.16,18.47,17.81,18.22,145200.0],["2019-10-11",18.4,19.08,18.4,18.67,164300.0],["2019-10-14",18.34,18.44,17.66,18.24,111400.0],["2019-10-15",18.1,18.65,17.95,18.39,124200.0],["2019-10-16",18.22,18.57,18.09,18.13,111700.0],["2019-10-17",18.2,18.565,17.93,18.49,161600.0],["2019-10-18",18.39,18.781,18.24,18.34,175700.0],["2019-10-21",18.34,18.77,18.34,18.69,152500.0],["2019-10-22",18.75,19.69,18.75,19.48,292700.0],["2019-10-23",19.35,20.09,19.13,19.95,177700.0],["2019-10-24",20.09,20.25,19.05,19.22,161700.0],["2019-10-25",19.17,19.99,19.11,19.84,122300.0],["2019-10-28",19.9,20.24,19.68,19.73,150300.0],["2019-10-29",21.3,23.44,21.01,23.0,2219600.0],["2019-10-30",23.06,23.46,22.42,22.45,934900.0],["2019-10-31",22.33,22.45,21.36,21.53,4871800.0],["2019-11-01",21.75,22.93,21.49,22.92,493400.0],["2019-11-04",23.19,24.33,23.17,23.58,717700.0],["2019-11-05",23.7,24.12,23.51,24.07,503500.0],["2019-11-06",23.87,24.48,23.6,23.77,477800.0],["2019-11-07",24.13,25.3,23.72,24.11,476100.0],["2019-11-08",23.62,24.31,22.87,24.31,314400.0],["2019-11-11",23.74,24.24,23.42,23.69,297000.0],["2019-11-12",23.95,24.23,23.35,23.78,301100.0],["2019-11-13",23.52,24.06,23.475,23.66,414000.0],["2019-11-14",23.65,23.97,23.41,23.66,185500.0],["2019-11-15",23.85,24.28,23.5,24.23,259500.0],["2019-11-18",24.16,24.16,23.19,23.46,369700.0],["2019-11-19",23.27,23.59,22.87,23.48,271900.0],["2019-11-20",23.43,24.33,23.172,23.84,328200.0],["2019-11-21",23.88,24.41,23.74,23.88,325100.0],["2019-11-22",23.99,24.285,23.2,23.21,248600.0],["2019-11-25",23.2,23.87,22.86,23.5,236600.0],["2019-11-26",23.27,23.9,23.12,23.29,354600.0],["2019-11-27",23.48,23.86,23.27,23.58,280300.0],["2019-11-29",23.27,23.52,22.86,23.2,194000.0],["2019-12-02",23.29,23.64,23.15,23.47,321900.0],["2019-12-03",23.23,23.65,22.925,23.33,360100.0],["2019-12-04",23.8,24.75,23.8,24.39,269800.0],["2019-12-05",24.61,24.72,23.7,24.0,525800.0],["2019-12-06",24.11,25.53,24.11,25.35,443600.0],["2019-12-09",25.02,25.89,24.88,25.42,314100.0],["2019-12-10",25.4,26.01,25.4,25.81,243200.0],["2019-12-11",26.4,28.81,26.2,27.16,830600.0],["2019-12-12",27.26,28.395,27.26,27.99,426300.0],["2019-12-13",27.99,28.68,27.54,27.86,298400.0],["2019-12-16",28.28,28.88,28.06,28.33,385000.0],["2019-12-17",28.42,29.04,28.22,28.93,289300.0],["2019-12-18",28.65,29.32,28.65,28.98,207500.0],["2019-12-19",28.94,29.17,28.42,28.72,315100.0],["2019-12-20",28.86,28.875,28.34,28.59,903100.0],["2019-12-23",28.97,29.5,28.59,29.4,335200.0],["2019-12-24",29.81,30.07,29.46,29.74,243500.0],["2019-12-26",29.92,30.38,29.66,29.77,212800.0],["2019-12-27",29.91,30.0,29.39,29.7,285100.0],["2019-12-30",29.7,30.193,29.56,29.62,352400.0],["2019-12-31",29.3,30.295,29.25,30.15,224500.0],["2020-01-02",30.46,30.653,29.58,30.01,253600.0],["2020-01-03",30.63,30.925,30.231,30.57,453800.0],["2020-01-06",30.82,31.0,30.514,30.93,483600.0],["2020-01-07",30.72,31.34,30.32,31.31,370800.0],["2020-01-08",31.19,31.19,28.65,29.17,308400.0],["2020-01-09",28.95,29.375,28.33,29.17,315000.0],["2020-01-10",28.87,29.015,28.06,28.5,342900.0],["2020-01-13",28.1,28.35,27.51,28.22,320900.0],["2020-01-14",28.12,28.375,27.8,28.14,268600.0],["2020-01-15",27.87,28.3,27.5,28.28,363900.0],["2020-01-16",28.54,29.02,28.45,28.61,262600.0],["2020-01-17",28.83,29.01,28.26,28.67,278000.0],["2020-01-21",28.32,28.75,26.76,26.96,412000.0],["2020-01-22",26.93,26.93,26.16,26.2,204900.0],["2020-01-23",25.66,26.53,25.42,26.49,273100.0],["2020-01-24",26.29,26.31,25.5,26.05,354400.0],["2020-01-27",25.27,25.77,24.16,24.18,375000.0],["2020-01-28",24.42,25.12,24.2,25.01,330400.0],["2020-01-29",25.04,25.394,24.34,24.45,287800.0],["2020-01-30",24.02,24.535,23.77,24.29,356800.0],["2020-01-31",23.7,23.7,21.73,21.94,717800.0],["2020-02-03",22.01,22.1,19.365,19.52,684900.0],["2020-02-04",19.97,20.25,19.06,19.25,712100.0],["2020-02-05",19.46,20.4,19.3,20.11,475600.0],["2020-02-06",20.06,20.17,18.65,19.08,668900.0],["2020-02-07",18.99,19.08,18.32,18.64,382900.0],["2020-02-10",18.46,18.68,17.4,17.78,374800.0],["2020-02-11",17.94,18.09,17.505,17.91,344600.0],["2020-02-12",18.39,18.885,18.04,18.49,309600.0],["2020-02-13",18.42,18.975,18.21,18.8,510800.0],["2020-02-14",18.8,18.95,18.18,18.4,359100.0],["2020-02-18",18.27,18.451,17.87,18.21,337200.0],["2020-02-19",18.49,19.06,18.31,18.75,373800.0],["2020-02-20",18.8,18.939,18.145,18.38,261900.0],["2020-02-21",18.04,18.18,17.55,17.88,280100.0],["2020-02-24",16.82,17.24,16.435,16.57,565200.0],["2020-02-25",16.57,16.89,15.885,16.13,499600.0],["2020-02-26",16.28,16.55,15.06,15.23,534400.0],["2020-02-27",14.47,15.0,13.51,13.83,595900.0],["2020-02-28",13.33,14.2,13.08,14.2,604700.0],["2020-03-02",14.46,14.76,13.48,14.47,466300.0],["2020-03-03",14.42,14.57,13.75,14.18,496300.0],["2020-03-04",14.67,14.67,13.51,13.89,600300.0],["2020-03-05",13.56,13.744,12.56,12.88,725100.0],["2020-03-06",12.25,12.7,11.58,12.01,876000.0],["2020-03-09",9.56,9.73,8.255,8.3,1160900.0],["2020-03-10",9.11,9.62,8.15,8.62,911800.0],["2020-03-11",8.1,8.38,7.1,7.33,733000.0],["2020-03-12",7.72,8.568,7.4,7.73,947300.0],["2020-03-13",7.75,7.85,5.9,6.8,1227900.0],["2020-03-16",5.81,6.81,5.74,5.79,972700.0],["2020-03-17",5.97,7.35,5.92,7.25,863800.0],["2020-03-18",6.63,7.29,6.38,7.04,565400.0],["2020-03-19",7.17,8.74,6.98,8.39,629100.0],["2020-03-20",8.56,8.7,7.21,7.71,767500.0],["2020-03-23",7.8,7.88,6.0,6.28,552300.0],["2020-03-24",6.7,6.87,6.003,6.27,547500.0],["2020-03-25",6.24,7.4,5.74,7.19,445400.0],["2020-03-26",7.26,8.18,7.03,7.37,420000.0],["2020-03-27",6.96,6.99,6.34,6.39,408800.0],["2020-03-30",6.38,6.38,5.27,5.7,575700.0],["2020-03-31",5.68,6.38,5.67,5.75,676400.0],["2020-04-01",5.63,5.72,5.0,5.12,432100.0],["2020-04-02",5.33,6.55,5.3,5.99,644400.0],["2020-04-03",6.32,6.59,5.66,5.99,802100.0],["2020-04-06",6.27,6.37,5.8,6.0,545600.0],["2020-04-07",6.27,6.98,6.16,6.32,811800.0],["2020-04-08",6.62,6.93,6.28,6.89,661300.0],["2020-04-09",7.46,8.12,6.51,6.78,929700.0],["2020-04-13",7.2,7.2,6.547,6.95,457200.0],["2020-04-14",7.32,7.99,7.25,7.66,570400.0],["2020-04-15",7.5,7.64,6.8,7.51,484000.0],["2020-04-16",7.55,7.74,6.17,6.29,573200.0],["2020-04-17",6.54,6.95,6.5,6.87,577100.0],["2020-04-20",6.51,7.42,6.34,7.13,653100.0],["2020-04-21",6.87,7.06,6.64,6.84,747900.0],["2020-04-22",7.12,7.58,7.11,7.56,856900.0],["2020-04-23",8.2,9.1,8.07,8.35,791300.0],["2020-04-24",9.06,9.29,8.17,9.08,854500.0],["2020-04-27",8.87,8.905,8.235,8.89,671300.0],["2020-04-28",9.2,9.26,8.51,9.17,467600.0],["2020-04-29",9.83,11.25,9.75,11.22,559600.0],["2020-04-30",11.62,11.8,10.65,11.39,677200.0],["2020-05-01",10.96,11.105,10.01,10.2,409000.0],["2020-05-04",9.76,11.17,9.57,11.17,360000.0],["2020-05-05",11.92,12.7,11.02,11.04,691500.0],["2020-05-06",10.92,11.055,10.33,10.67,281800.0],["2020-05-07",11.6,12.24,11.07,11.42,626300.0],["2020-05-08",11.81,12.14,11.45,12.05,480400.0],["2020-05-11",11.73,12.25,11.33,11.5,400700.0],["2020-05-12",11.65,12.218,11.55,11.94,305000.0],["2020-05-13",11.76,11.816,10.72,10.94,395500.0],["2020-05-14",10.7,10.75,9.86,10.13,429700.0],["2020-05-15",10.25,10.79,10.09,10.48,390500.0],["2020-05-18",11.16,12.8,11.16,12.24,399600.0],["2020-05-19",12.16,12.6,11.79,11.86,264300.0],["2020-05-20",12.29,12.95,12.24,12.6,271000.0],["2020-05-21",12.6,12.95,12.13,12.38,334000.0],["2020-05-22",12.16,12.41,11.51,12.4,269100.0],["2020-05-26",13.0,13.14,11.93,12.28,482800.0],["2020-05-27",12.32,12.7,11.74,12.68,392900.0],["2020-05-28",12.88,12.9,11.89,12.07,356500.0],["2020-05-29",11.91,12.415,11.54,12.15,301800.0],["2020-06-01",12.2,12.96,11.91,12.76,246700.0],["2020-06-02",13.0,13.15,12.64,12.98,416100.0],["2020-06-03",13.15,13.39,12.93,13.22,229300.0],["2020-06-04",13.54,14.45,13.14,14.13,522600.0],["2020-06-05",15.54,15.86,14.54,15.35,627900.0],["2020-06-08",16.15,16.81,15.16,15.62,787900.0],["2020-06-09",14.93,15.39,14.03,15.25,435200.0],["2020-06-10",14.82,15.32,14.05,14.21,385900.0],["2020-06-11",12.72,13.1,11.79,11.8,538400.0],["2020-06-12",12.37,12.893,12.19,12.84,389700.0],["2020-06-15",11.92,14.105,11.846,13.73,848600.0],["2020-06-16",14.93,14.93,13.47,13.85,601000.0],["2020-06-17",13.61,13.64,11.77,11.91,1238700.0],["2020-06-18",11.78,12.18,11.54,11.79,872000.0],["2020-06-19",12.05,12.27,10.61,10.94,1530500.0],["2020-06-22",10.77,10.93,10.01,10.11,828500.0],["2020-06-23",10.2,10.292,9.81,9.99,855500.0],["2020-06-24",9.82,9.84,9.12,9.15,709300.0],["2020-06-25",9.08,9.4,8.89,9.26,1051100.0],["2020-06-26",9.19,9.19,8.4,8.83,1597100.0],["2020-06-29",8.88,9.16,8.65,8.96,507000.0],["2020-06-30",8.95,9.293,8.78,9.2,703600.0],["2020-07-01",9.22,9.49,8.68,8.73,428900.0],["2020-07-02",9.02,9.18,8.56,9.01,512400.0],["2020-07-06",9.26,9.28,8.76,8.87,371900.0],["2020-07-07",8.79,8.835,8.26,8.3,323400.0],["2020-07-08",8.3,8.55,8.18,8.44,555200.0],["2020-07-09",8.52,8.7,7.94,7.97,398100.0],["2020-07-10",7.97,8.13,7.705,7.9,609600.0],["2020-07-13",7.97,8.04,7.42,7.55,779400.0],["2020-07-14",7.5,7.89,7.35,7.85,528900.0],["2020-07-15",8.25,8.62,8.15,8.53,787700.0],["2020-07-16",8.35,8.77,8.02,8.45,662700.0],["2020-07-17",8.54,8.94,8.045,8.11,549800.0],["2020-07-20",8.2,8.567,8.01,8.02,778500.0],["2020-07-21",8.18,8.84,8.12,8.61,791400.0],["2020-07-22",8.48,8.53,8.17,8.29,435300.0],["2020-07-23",8.18,8.33,7.845,7.98,749900.0],["2020-07-24",8.0,8.1,7.67,7.7,694700.0],["2020-07-27",7.73,7.73,7.05,7.08,799000.0],["2020-07-28",7.09,7.33,7.0,7.01,438000.0],["2020-07-29",7.02,7.2,6.95,7.1,480100.0],["2020-07-30",6.97,7.04,6.66,6.98,552900.0],["2020-07-31",6.95,7.02,6.63,6.81,833900.0],["2020-08-03",6.83,7.22,6.78,6.97,791200.0],["2020-08-04",7.01,7.65,6.99,7.52,725300.0],["2020-08-05",7.93,7.96,7.49,7.69,991600.0],["2020-08-06",7.56,7.586,7.0,7.19,1044600.0],["2020-08-07",7.14,7.45,7.03,7.44,674400.0],["2020-08-10",7.6,8.26,7.6,8.06,850800.0],["2020-08-11",8.4,8.68,7.98,8.03,814300.0],["2020-08-12",8.22,8.38,8.07,8.24,581100.0],["2020-08-13",8.46,8.88,8.31,8.45,977100.0],["2020-08-14",8.31,8.76,8.29,8.72,467200.0],["2020-08-17",8.79,8.79,8.23,8.4,452600.0],["2020-08-18",8.25,8.29,7.96,8.11,455900.0],["2020-08-19",8.21,8.21,7.95,7.97,431400.0],["2020-08-20",7.79,7.82,7.53,7.7,594400.0],["2020-08-21",7.57,7.66,7.3,7.32,822900.0],["2020-08-24",7.35,7.66,7.175,7.49,1019000.0],["2020-08-25",7.67,7.76,7.39,7.65,425300.0],["2020-08-26",7.58,7.61,7.33,7.39,493400.0],["2020-08-27",7.43,7.538,7.23,7.43,568200.0],["2020-08-28",7.5,7.68,7.39,7.64,477500.0],["2020-08-31",7.65,7.76,7.39,7.51,359700.0],["2020-09-01",7.42,7.49,7.08,7.1,553000.0],["2020-09-02",7.1,7.3,6.874,6.89,716300.0],["2020-09-03",6.85,7.13,6.81,6.89,489000.0],["2020-09-04",7.02,7.2,6.67,6.88,503300.0],["2020-09-08",6.65,6.711,6.37,6.45,685300.0],["2020-09-09",6.57,6.62,6.21,6.27,910900.0],["2020-09-10",6.26,6.3,5.68,5.83,1170200.0],["2020-09-11",5.94,5.95,5.62,5.72,718700.0],["2020-09-14",5.74,5.75,5.525,5.65,1237000.0],["2020-09-15",5.73,5.81,5.6,5.62,1060400.0],["2020-09-16",5.71,6.43,5.615,6.31,1219700.0],["2020-09-17",6.23,6.79,6.05,6.72,1138200.0],["2020-09-18",6.74,6.87,6.46,6.68,986900.0],["2020-09-21",6.4,6.413,5.98,6.13,499200.0],["2020-09-22",6.15,6.28,5.9,5.97,285900.0],["2020-09-23",5.95,6.03,5.57,5.58,686200.0],["2020-09-24",5.58,5.76,5.39,5.56,412700.0],["2020-09-25",5.5,5.96,5.43,5.96,570300.0],["2020-09-28",6.08,6.375,5.871,6.25,666900.0],["2020-09-29",6.25,6.27,5.98,6.26,626200.0],["2020-09-30",6.32,6.58,6.28,6.45,658600.0],["2020-10-01",6.39,6.5,6.22,6.37,418700.0],["2020-10-02",6.11,6.73,6.05,6.62,498100.0],["2020-10-05",6.79,6.94,6.67,6.88,391400.0],["2020-10-06",6.92,7.08,6.2,6.21,1152200.0],["2020-10-07",6.29,6.9,6.28,6.77,1150000.0],["2020-10-08",6.87,7.32,6.52,7.21,756700.0],["2020-10-09",7.34,7.38,6.83,6.94,594200.0],["2020-10-12",6.83,7.06,6.67,6.96,479100.0],["2020-10-13",6.88,7.04,6.73,6.75,442900.0],["2020-10-14",6.74,7.25,6.74,7.01,541900.0],["2020-10-15",6.93,7.25,6.69,7.24,517600.0],["2020-10-16",7.2,7.29,6.97,7.04,381800.0],["2020-10-19",7.06,7.23,6.82,6.89,419900.0],["2020-10-20",6.99,7.13,6.82,7.0,366300.0],["2020-10-21",7.0,7.065,6.62,6.67,718000.0],["2020-10-22",6.65,7.4,6.65,7.37,740400.0],["2020-10-23",7.4,7.615,7.22,7.52,512400.0],["2020-10-26",7.38,7.38,6.8,6.89,435300.0],["2020-10-27",6.91,6.91,6.55,6.58,500100.0],["2020-10-28",6.45,6.45,6.0,6.25,537400.0],["2020-10-29",6.11,6.47,5.95,6.41,720300.0],["2020-10-30",6.42,6.63,6.285,6.58,506500.0],["2020-11-02",6.59,6.75,6.4,6.68,386800.0],["2020-11-03",6.86,6.92,6.27,6.35,456900.0],["2020-11-04",6.31,6.362,6.05,6.14,556800.0],["2020-11-05",6.15,6.33,6.01,6.05,784000.0],["2020-11-06",6.04,6.112,5.71,5.81,894700.0],["2020-11-09",6.39,7.15,6.39,6.96,1312700.0],["2020-11-10",7.17,7.5,7.04,7.45,795500.0],["2020-11-11",7.5,7.73,7.25,7.45,466900.0],["2020-11-12",7.31,7.63,6.96,7.07,460800.0],["2020-11-13",7.12,7.61,7.01,7.51,792500.0],["2020-11-16",7.93,8.2,7.73,8.14,782400.0],["2020-11-17",7.99,8.67,7.91,8.58,843100.0],["2020-11-18",8.79,8.99,8.16,8.18,635700.0],["2020-11-19",8.11,8.42,7.88,8.3,670300.0],["2020-11-20",8.34,8.69,8.17,8.25,309800.0],["2020-11-23",8.44,8.98,8.023,8.98,821200.0],["2020-11-24",9.66,10.33,9.5,10.05,964100.0],["2020-11-25",9.87,9.96,9.54,9.72,488100.0],["2020-11-27",9.56,9.69,9.34,9.46,219100.0],["2020-11-30",9.18,9.26,8.46,8.56,814500.0],["2020-12-01",8.78,9.03,8.51,8.58,456000.0],["2020-12-02",8.51,9.14,8.41,8.8,707300.0],["2020-12-03",8.84,9.2,8.74,8.99,479400.0],["2020-12-04",9.3,10.08,9.3,10.07,678200.0],["2020-12-07",10.01,10.376,9.7,9.77,568400.0],["2020-12-08",9.76,10.86,9.76,10.51,933500.0],["2020-12-09",8.55,8.8,8.32,8.38,7632700.0],["2020-12-10",8.62,9.22,8.52,9.07,3865500.0],["2020-12-11",9.13,9.5,8.85,9.22,1695200.0],["2020-12-14",9.52,9.55,8.73,9.21,1573300.0],["2020-12-15",9.33,9.38,8.84,8.91,1331300.0],["2020-12-16",8.89,9.04,8.62,8.75,1009800.0],["2020-12-17",8.85,8.87,8.63,8.75,752100.0],["2020-12-18",8.7,8.77,8.39,8.4,2790700.0],["2020-12-21",8.0,8.33,7.8,8.03,1391200.0],["2020-12-22",8.08,8.1,7.67,7.72,1187000.0],["2020-12-23",7.84,8.53,7.797,8.24,941800.0],["2020-12-24",8.33,8.33,8.06,8.21,256300.0],["2020-12-28",8.37,8.47,7.96,8.05,457000.0],["2020-12-29",8.13,8.13,7.85,8.04,509500.0],["2020-12-30",8.01,8.48,8.0,8.25,455300.0],["2020-12-31",8.15,8.375,8.1,8.24,535100.0],["2021-01-04",8.5,8.66,8.15,8.49,593600.0],["2021-01-05",8.56,9.6,8.55,9.28,1152700.0],["2021-01-06",9.45,9.77,9.11,9.45,1395100.0],["2021-01-07",9.65,9.75,9.4,9.6,479900.0],["2021-01-08",9.94,9.94,9.2,9.34,610900.0],["2021-01-11",9.0,9.72,8.95,9.67,559900.0],["2021-01-12",9.88,10.74,9.8,10.59,1071600.0],["2021-01-13",10.54,10.82,10.3,10.4,830100.0],["2021-01-14",10.52,11.04,10.52,10.58,904900.0],["2021-01-15",10.29,10.48,9.9,9.96,1123100.0],["2021-01-19",10.88,11.66,10.71,11.08,1810000.0],["2021-01-20",11.24,11.61,10.76,10.78,1284600.0],["2021-01-21",10.79,10.94,9.67,9.81,1330400.0],["2021-01-22",9.56,9.83,9.11,9.71,754900.0],["2021-01-25",9.6,9.97,9.31,9.7,673300.0],["2021-01-26",9.88,10.025,9.08,9.22,1226800.0],["2021-01-27",9.02,9.74,8.77,8.86,1351000.0],["2021-01-28",9.11,9.156,8.56,8.83,769500.0],["2021-01-29",8.67,8.989,8.261,8.46,960700.0],["2021-02-01",8.75,8.86,8.33,8.58,839300.0],["2021-02-02",8.8,8.9,8.43,8.64,842600.0],["2021-02-03",8.72,9.3,8.67,9.26,1145000.0],["2021-02-04",9.37,9.428,8.91,9.19,570200.0],["2021-02-05",9.35,9.37,9.09,9.22,901800.0],["2021-02-08",9.5,9.9,9.4,9.64,1148300.0],["2021-02-09",9.59,9.65,9.06,9.39,792600.0],["2021-02-10",9.41,9.68,9.13,9.37,656700.0],["2021-02-11",9.26,9.35,8.78,9.0,995800.0],["2021-02-12",8.84,9.21,8.78,9.16,749400.0],["2021-02-16",9.45,9.99,9.41,9.67,1243900.0],["2021-02-17",9.72,10.0,9.46,9.95,985200.0],["2021-02-18",9.86,10.02,9.33,9.35,1097300.0],["2021-02-19",9.35,9.61,9.18,9.42,705200.0],["2021-02-22",9.44,10.3,9.43,9.97,1164700.0],["2021-02-23",10.01,10.1,9.25,9.97,715400.0],["2021-02-24",10.1,11.06,10.07,10.9,1199800.0],["2021-02-25",11.15,11.43,10.71,10.8,1011700.0],["2021-02-26",10.49,10.79,9.97,10.59,797400.0],["2021-03-01",11.0,11.16,10.61,10.9,566500.0],["2021-03-02",10.81,11.11,10.42,10.47,544100.0],["2021-03-03",10.7,11.65,10.595,11.16,1129100.0],["2021-03-04",11.38,12.73,11.38,12.03,1318900.0],["2021-03-05",12.8,13.75,12.69,13.5,1475900.0],["2021-03-08",13.7,13.715,12.507,13.59,1855500.0],["2021-03-09",13.31,13.45,12.7,13.0,1318100.0],["2021-03-10",12.89,13.6,12.77,13.53,826300.0],["2021-03-11",12.78,13.32,12.61,13.23,1977300.0],["2021-03-12",13.07,14.3,12.75,14.23,1450900.0],["2021-03-15",14.14,14.65,13.79,14.47,1363300.0],["2021-03-16",14.05,14.3,13.61,13.81,902800.0],["2021-03-17",13.51,13.79,13.14,13.61,802800.0],["2021-03-18",13.49,13.86,12.28,12.39,1013500.0],["2021-03-19",12.52,13.18,12.37,12.88,2739100.0],["2021-03-22",12.9,12.975,12.26,12.86,849200.0],["2021-03-23",12.31,12.92,12.11,12.27,618400.0],["2021-03-24",12.71,12.91,12.38,12.41,931300.0],["2021-03-25",12.02,12.28,11.7,12.15,1222500.0],["2021-03-26",12.57,12.74,12.15,12.5,1083200.0],["2021-03-29",12.46,12.54,12.02,12.22,442100.0],["2021-03-30",12.0,12.34,11.971,12.16,496600.0],["2021-03-31",12.04,12.22,11.87,12.04,808100.0],["2021-04-01",12.08,12.92,12.08,12.92,403900.0],["2021-04-05",12.92,12.93,12.12,12.17,412200.0],["2021-04-06",12.27,12.67,12.15,12.22,521400.0],["2021-04-07",12.24,12.33,12.02,12.21,286900.0],["2021-04-08",12.06,12.06,11.71,11.77,502100.0],["2021-04-09",11.77,11.99,11.55,11.73,456200.0],["2021-04-12",11.93,11.99,11.29,11.32,556000.0],["2021-04-13",11.34,11.74,11.27,11.61,543000.0],["2021-04-14",11.83,12.64,11.83,12.29,542100.0],["2021-04-15",12.26,12.3,11.88,11.99,402800.0],["2021-04-16",12.04,12.06,11.611,11.8,427100.0],["2021-04-19",11.93,12.12,11.56,11.75,358700.0],["2021-04-20",11.88,11.88,11.05,11.14,399700.0],["2021-04-21",10.85,11.43,10.6,11.34,356700.0],["2021-04-22",11.43,11.49,11.03,11.2,262400.0],["2021-04-23",11.07,11.3,10.88,11.11,348800.0],["2021-04-26",11.0,11.39,10.77,10.82,709300.0],["2021-04-27",10.87,11.22,10.775,11.15,654000.0],["2021-04-28",11.2,11.9,11.17,11.74,565700.0],["2021-04-29",11.97,12.17,11.59,11.85,548500.0],["2021-04-30",11.59,11.88,11.18,11.19,335400.0],["2021-05-03",11.52,11.82,11.345,11.74,533300.0],["2021-05-04",11.8,11.88,11.3,11.62,265300.0],["2021-05-05",11.88,12.46,11.7,12.36,511000.0],["2021-05-06",12.3,12.5,11.7,12.29,661700.0],["2021-05-07",12.0,12.615,11.82,12.55,567500.0],["2021-05-10",12.67,13.24,12.33,12.37,505100.0],["2021-05-11",12.25,12.645,11.97,12.51,371000.0],["2021-05-12",12.57,13.2,12.51,12.63,546300.0],["2021-05-13",12.43,13.09,12.115,12.35,639500.0],["2021-05-14",12.66,12.91,12.48,12.73,349100.0],["2021-05-17",12.64,13.34,12.6,13.14,604300.0],["2021-05-18",13.23,13.29,12.94,13.11,480600.0],["2021-05-19",12.67,12.91,12.25,12.61,310600.0],["2021-05-20",12.52,12.82,12.1,12.78,437200.0],["2021-05-21",13.11,13.82,12.83,13.55,766300.0],["2021-05-24",13.82,14.1,13.48,13.99,564400.0],["2021-05-25",14.05,14.25,13.45,13.48,515300.0],["2021-05-26",13.59,13.96,13.5,13.9,356100.0],["2021-05-27",13.98,14.14,13.76,13.94,686800.0],["2021-05-28",14.16,14.27,13.96,14.18,469000.0],["2021-06-01",14.6,15.13,14.5,14.85,867900.0],["2021-06-02",15.07,15.52,14.87,15.35,832400.0],["2021-06-03",15.26,15.57,15.01,15.42,545200.0],["2021-06-04",15.54,16.23,15.2,16.12,638700.0],["2021-06-07",16.04,16.42,15.91,16.01,725300.0],["2021-06-08",16.28,17.14,15.82,16.99,896000.0],["2021-06-09",16.97,17.08,16.365,16.43,684300.0],["2021-06-10",16.74,16.82,16.02,16.4,533400.0],["2021-06-11",16.41,16.92,16.41,16.91,570000.0],["2021-06-14",17.03,17.27,16.55,16.59,584200.0],["2021-06-15",16.7,17.24,16.66,17.24,637900.0],["2021-06-16",17.08,17.895,16.89,17.77,872500.0],["2021-06-17",17.82,18.24,16.908,17.26,1260200.0],["2021-06-18",16.68,17.37,16.54,17.07,2368800.0],["2021-06-21",17.2,18.15,17.2,18.14,962700.0],["2021-06-22",17.835,18.21,17.48,18.15,528200.0],["2021-06-23",18.24,18.93,18.16,18.65,1192600.0],["2021-06-24",17.41,17.73,17.24,17.45,3543500.0],["2021-06-25",17.6,17.79,17.0,17.01,5692700.0],["2021-06-28",16.97,16.97,16.0,16.17,1485100.0],["2021-06-29",16.32,16.69,15.64,15.68,1094000.0],["2021-06-30",15.83,16.0,15.44,15.64,1140100.0],["2021-07-01",16.14,16.55,15.893,16.4,816600.0],["2021-07-02",16.2,16.32,15.945,16.09,601200.0],["2021-07-06",15.69,15.69,14.63,14.82,1171000.0],["2021-07-07",14.86,15.19,14.13,14.15,884700.0],["2021-07-08",13.75,14.38,13.69,14.25,714400.0],["2021-07-09",14.45,14.68,14.13,14.54,515400.0],["2021-07-12",14.36,14.48,14.11,14.38,462400.0],["2021-07-13",14.17,14.265,13.72,13.98,538800.0],["2021-07-14",14.05,14.27,13.18,13.29,788400.0],["2021-07-15",13.01,13.34,12.5,12.6,993700.0],["2021-07-16",12.78,12.83,11.81,11.84,910700.0],["2021-07-19",11.23,11.61,10.9,10.93,1710700.0],["2021-07-20",11.07,11.435,10.86,11.13,1011800.0],["2021-07-21",11.48,11.86,11.44,11.64,832500.0],["2021-07-22",11.66,11.71,11.19,11.27,655100.0],["2021-07-23",11.35,11.35,10.79,10.92,464500.0],["2021-07-26",10.97,11.59,10.95,11.53,880900.0],["2021-07-27",11.35,11.52,11.14,11.3,775000.0],["2021-07-28",11.43,11.875,11.25,11.67,723600.0],["2021-07-29",11.9,11.97,11.61,11.74,697700.0],["2021-07-30",11.75,11.75,11.36,11.54,562100.0],["2021-08-02",11.45,12.03,11.13,11.23,905900.0],["2021-08-03",10.99,11.594,10.94,11.37,714600.0],["2021-08-04",10.88,11.25,10.32,10.46,1779100.0],["2021-08-05",10.65,11.22,10.65,10.79,656600.0],["2021-08-06",11.03,11.26,10.82,11.0,462000.0],["2021-08-09",10.7,10.965,10.55,10.65,459000.0],["2021-08-10",10.83,11.04,10.64,10.95,353800.0],["2021-08-11",10.875,11.1,10.59,11.09,427600.0],["2021-08-12",10.99,11.23,10.7,10.87,334400.0],["2021-08-13",10.79,10.79,10.28,10.28,525900.0],["2021-08-16",9.99,10.15,9.76,9.86,774200.0],["2021-08-17",9.71,10.04,9.66,9.7,605400.0],["2021-08-18",9.67,9.855,9.32,9.34,742200.0],["2021-08-19",9.07,9.26,8.8,8.92,782500.0],["2021-08-20",8.75,9.21,8.75,8.99,1194300.0],["2021-08-23",9.61,9.82,9.49,9.69,565500.0],["2021-08-24",9.76,10.83,9.76,10.83,1211600.0],["2021-08-25",10.83,11.23,10.52,11.03,723000.0],["2021-08-26",11.36,11.81,11.26,11.51,1129000.0],["2021-08-27",11.66,12.75,11.66,12.42,980400.0],["2021-08-30",12.63,12.721,12.07,12.16,580100.0],["2021-08-31",12.05,12.49,11.86,12.4,468600.0],["2021-09-01",12.32,12.54,12.14,12.26,616900.0],["2021-09-02",12.52,13.33,12.438,12.95,758300.0],["2021-09-03",12.87,13.06,12.6,12.73,475900.0],["2021-09-07",12.44,12.89,12.44,12.77,800200.0],["2021-09-08",13.11,13.32,12.57,12.6,644100.0],["2021-09-09",12.42,12.86,12.285,12.58,549900.0],["2021-09-10",12.83,12.894,12.41,12.48,533100.0],["2021-09-13",12.8,13.72,12.745,13.5,1292400.0],["2021-09-14",13.83,13.87,12.82,12.87,994300.0],["2021-09-15",13.27,13.86,13.235,13.85,889900.0],["2021-09-16",13.77,13.8,13.16,13.21,791400.0],["2021-09-17",13.21,13.35,12.85,13.04,3206600.0],["2021-09-20",12.43,12.73,12.02,12.3,824400.0],["2021-09-21",12.56,12.8,11.89,12.31,1290300.0],["2021-09-22",12.69,13.07,12.63,12.86,647800.0],["2021-09-23",13.06,13.77,12.8,13.77,640500.0],["2021-09-24",13.54,13.88,13.54,13.67,797000.0],["2021-09-27",14.22,14.43,13.83,13.89,1574000.0],["2021-09-28",14.04,14.22,13.43,13.49,725600.0],["2021-09-29",13.56,13.76,13.1,13.69,811700.0],["2021-09-30",13.51,13.92,13.14,13.77,988100.0],["2021-10-01",13.96,14.605,13.84,14.46,774800.0],["2021-10-04",14.84,14.915,13.781,13.93,1212500.0],["2021-10-05",14.21,14.505,13.82,14.15,978600.0],["2021-10-06",13.65,13.97,13.1,13.15,611100.0],["2021-10-07",13.2,13.575,12.89,13.42,873300.0],["2021-10-08",13.53,13.85,13.29,13.43,616100.0],["2021-10-11",13.86,14.03,13.61,13.7,520400.0],["2021-10-12",13.65,13.88,13.15,13.22,489900.0],["2021-10-13",12.995,12.995,12.42,12.61,844200.0],["2021-10-14",12.86,12.9,12.47,12.54,818200.0],["2021-10-15",12.95,13.24,12.53,12.54,548200.0],["2021-10-18",12.83,13.24,12.215,12.36,559200.0],["2021-10-19",12.42,12.7,12.14,12.42,608300.0],["2021-10-20",12.22,12.71,12.06,12.71,635300.0],["2021-10-21",12.25,12.55,12.18,12.39,789100.0],["2021-10-22",12.42,12.63,12.18,12.63,585400.0],["2021-10-25",12.71,13.36,12.71,13.3,996900.0],["2021-10-26",13.52,13.765,13.26,13.42,960800.0],["2021-10-27",13.03,13.12,12.38,12.46,997200.0],["2021-10-28",12.33,12.5,12.13,12.45,643900.0],["2021-10-29",12.49,12.99,12.18,12.97,841000.0],["2021-11-01",13.42,13.925,13.35,13.65,629700.0],["2021-11-02",13.55,13.55,13.04,13.27,568300.0],["2021-11-03",13.29,13.57,13.01,13.22,614500.0],["2021-11-04",13.13,13.86,12.68,12.88,854900.0],["2021-11-05",13.17,13.25,12.64,13.01,642100.0],["2021-11-08",13.17,13.36,12.85,13.05,542400.0],["2021-11-09",12.01,12.07,11.185,11.59,3450400.0],["2021-11-10",11.59,11.62,10.68,10.84,1528700.0],["2021-11-11",10.89,11.09,10.61,10.76,943300.0],["2021-11-12",10.55,10.65,10.34,10.5,1446800.0],["2021-11-15",10.56,11.025,10.25,10.84,1575600.0],["2021-11-16",10.97,11.3,10.85,11.0,1575500.0],["2021-11-17",10.7,10.99,10.36,10.47,1501000.0],["2021-11-18",10.54,10.619,10.13,10.21,1174200.0],["2021-11-19",9.85,9.973,9.47,9.65,1973500.0],["2021-11-22",10.35,10.63,10.17,10.25,1742900.0],["2021-11-23",10.46,10.71,10.24,10.62,1983300.0],["2021-11-24",10.61,11.15,10.61,10.98,980800.0],["2021-11-26",10.0,10.26,9.66,10.25,1233300.0],["2021-11-29",10.63,10.77,10.265,10.37,1372300.0],["2021-11-30",10.08,10.206,9.756,9.97,1295100.0],["2021-12-01",10.4,10.45,9.48,9.48,1516100.0],["2021-12-02",9.52,10.02,9.24,9.86,1185300.0],["2021-12-03",10.13,10.2,9.71,9.89,903300.0],["2021-12-06",10.09,10.68,9.84,10.5,842200.0],["2021-12-07",10.78,11.17,10.71,10.88,819100.0],["2021-12-08",10.82,11.03,10.67,10.87,690300.0],["2021-12-09",10.62,10.66,10.24,10.29,1130700.0],["2021-12-10",10.4,10.425,9.6,10.0,1378600.0],["2021-12-13",9.84,9.885,9.3,9.61,1269700.0],["2021-12-14",9.45,9.871,9.36,9.73,1166200.0],["2021-12-15",9.72,9.72,9.092,9.51,1275500.0],["2021-12-16",9.64,9.88,9.255,9.34,985000.0],["2021-12-17",9.19,9.4,8.91,9.32,2724200.0],["2021-12-20",8.92,9.019,8.57,8.94,1212400.0],["2021-12-21",9.14,10.04,9.0,10.0,1153800.0],["2021-12-22",9.94,10.105,9.71,10.02,741900.0],["2021-12-23",10.07,10.1,9.81,9.82,595900.0],["2021-12-27",9.75,10.32,9.52,10.31,812200.0],["2021-12-28",10.39,10.6,9.96,9.99,1172400.0],["2021-12-29",9.91,10.06,9.76,10.02,999000.0],["2021-12-30",10.1,10.32,10.04,10.07,1101000.0],["2021-12-31",9.9,10.06,9.66,9.8,946300.0],["2022-01-03",9.87,10.25,9.825,10.15,2365900.0],["2022-01-04",10.3,10.8,10.08,10.76,2051100.0],["2022-01-05",10.9,11.31,10.615,10.76,2998500.0],["2022-01-06",11.17,11.363,10.84,10.88,1669200.0],["2022-01-07",10.89,11.02,10.37,10.93,3008100.0],["2022-01-10",10.34,10.69,10.13,10.34,1524000.0],["2022-01-11",10.78,11.49,10.43,11.42,1851800.0],["2022-01-12",11.47,11.675,11.26,11.43,1127200.0],["2022-01-13",11.43,11.57,11.01,11.05,537100.0],["2022-01-14",11.05,11.37,10.91,11.31,1063400.0],["2022-01-18",11.53,11.75,10.92,11.07,1137600.0],["2022-01-19",11.3,11.34,10.87,11.02,932900.0],["2022-01-20",10.85,11.195,10.22,10.23,1050200.0],["2022-01-21",10.04,10.2,9.65,9.78,1737100.0],["2022-01-24",9.5,10.18,9.08,10.13,1593500.0],["2022-01-25",9.98,10.58,9.58,10.47,937300.0],["2022-01-26",10.8,10.86,10.11,10.19,1059500.0],["2022-01-27",10.48,10.6,10.02,10.24,1380800.0],["2022-01-28",10.195,10.37,9.84,10.3,1288400.0],["2022-01-31",10.33,10.79,10.15,10.64,908800.0],["2022-02-01",10.61,11.315,10.53,11.29,1066400.0],["2022-02-02",11.29,11.388,10.82,11.35,1115900.0],["2022-02-03",11.24,11.385,10.885,11.17,1135500.0],["2022-02-04",11.44,12.01,11.33,11.63,1260400.0],["2022-02-07",11.41,11.72,11.34,11.63,1113000.0],["2022-02-08",11.63,11.72,10.885,10.91,1278500.0],["2022-02-09",10.86,11.26,10.8,11.08,1194800.0],["2022-02-10",10.9,11.955,10.9,11.53,1471200.0],["2022-02-11",11.72,12.88,11.58,12.8,2152200.0],["2022-02-14",12.73,12.73,12.02,12.15,1135200.0],["2022-02-15",11.63,11.94,11.35,11.87,836900.0],["2022-02-16",12.14,13.1,12.14,12.46,1606500.0],["2022-02-17",12.38,12.68,12.27,12.6,683500.0],["2022-02-18",12.21,12.58,11.97,12.16,714500.0],["2022-02-22",12.62,12.71,11.87,12.28,1161300.0],["2022-02-23",12.44,13.036,12.34,12.88,1092000.0],["2022-02-24",13.11,13.57,12.64,13.18,1901900.0],["2022-02-25",13.14,14.14,12.75,14.12,1636200.0],["2022-02-28",13.91,15.72,13.86,15.71,1680900.0],["2022-03-01",15.93,17.15,15.78,17.14,3073000.0],["2022-03-02",17.17,17.69,16.75,17.36,2152800.0],["2022-03-03",17.0,17.61,16.89,17.34,1284400.0],["2022-03-04",17.6,18.49,17.19,18.09,1665100.0],["2022-03-07",18.45,19.64,18.05,18.58,1914400.0],["2022-03-08",18.84,19.0,16.841,17.47,3939600.0],["2022-03-09",16.77,17.23,16.275,16.76,1927700.0],["2022-03-10",16.99,17.27,16.61,16.74,1432700.0],["2022-03-11",16.37,16.6,15.67,15.69,1181200.0],["2022-03-14",15.24,15.38,14.37,14.93,2066600.0],["2022-03-15",14.07,15.1,13.91,14.55,2035600.0],["2022-03-16",14.66,14.85,14.0,14.21,1665400.0],["2022-03-17",14.7,15.43,14.615,15.32,1588700.0],["2022-03-18",15.25,15.25,14.77,15.13,1761200.0],["2022-03-21",15.5,15.65,15.14,15.48,1929000.0],["2022-03-22",15.5,15.761,15.06,15.54,1801500.0],["2022-03-23",15.91,16.13,15.51,15.74,2138700.0],["2022-03-24",15.89,15.98,15.53,15.78,1061100.0],["2022-03-25",15.69,16.62,15.69,16.6,1099600.0],["2022-03-28",16.04,16.16,15.48,15.91,1799500.0],["2022-03-29",15.27,15.929,14.96,15.87,959500.0],["2022-03-30",16.22,16.725,16.11,16.51,1329600.0],["2022-03-31",16.18,16.75,15.695,15.79,915200.0],["2022-04-01",15.75,17.06,15.75,17.05,1463700.0],["2022-04-04",17.39,17.58,16.81,17.21,1246900.0],["2022-04-05",17.52,17.72,16.77,16.8,768400.0],["2022-04-06",17.24,17.61,16.8,17.37,1309300.0],["2022-04-07",17.64,18.06,17.26,17.8,1191900.0],["2022-04-08",18.05,18.95,17.95,18.73,1035400.0],["2022-04-11",18.45,18.56,17.895,18.13,852100.0],["2022-04-12",18.56,19.44,18.51,18.6,1085100.0],["2022-04-13",18.9,19.48,18.61,18.76,601600.0],["2022-04-14",19.08,20.4,19.061,19.95,1888100.0],["2022-04-18",20.3,20.6,19.75,20.0,1237800.0],["2022-04-19",19.65,20.01,19.34,19.6,1147600.0],["2022-04-20",19.84,20.359,19.33,20.15,951600.0],["2022-04-21",20.25,20.429,18.69,18.86,1436300.0],["2022-04-22",18.78,19.195,17.83,18.02,1038100.0],["2022-04-25",17.33,18.05,16.67,17.97,1361200.0],["2022-04-26",18.14,18.62,17.65,17.86,865300.0],["2022-04-27",17.86,18.47,17.28,18.18,647100.0],["2022-04-28",18.22,19.05,17.65,18.86,744500.0],["2022-04-29",19.02,19.1,17.94,18.17,614800.0],["2022-05-02",17.98,18.48,17.38,18.16,1566900.0],["2022-05-03",18.3,19.79,18.3,19.55,1944100.0],["2022-05-04",20.1,20.88,19.56,20.8,1275600.0],["2022-05-05",21.04,21.37,19.1,19.82,1365800.0],["2022-05-06",20.13,20.25,19.33,19.85,892300.0],["2022-05-09",19.13,19.2,17.21,17.45,1600500.0],["2022-05-10",17.78,18.7,17.0,17.89,1290800.0],["2022-05-11",18.66,18.75,17.544,17.57,1125100.0],["2022-05-12",17.5,17.64,16.78,17.6,1197000.0],["2022-05-13",18.06,18.89,18.042,18.65,1482800.0],["2022-05-16",18.65,19.6,18.65,18.93,822100.0],["2022-05-17",19.05,19.55,18.86,19.21,1409500.0],["2022-05-18",19.43,20.09,18.73,19.12,1910600.0],["2022-05-19",18.38,19.52,18.21,19.04,1334800.0],["2022-05-20",19.37,19.51,18.63,19.36,1200300.0],["2022-05-23",19.44,20.44,19.22,20.38,1266300.0],["2022-05-24",20.05,20.625,19.7,20.52,966700.0],["2022-05-25",20.77,21.79,20.63,21.61,1442500.0],["2022-05-26",22.0,22.27,21.51,21.71,1457100.0],["2022-05-27",21.76,22.53,21.57,22.23,1066000.0],["2022-05-31",22.73,23.04,21.25,21.6,1827100.0],["2022-06-01",22.0,23.21,22.0,22.77,2866500.0],["2022-06-02",22.39,23.145,22.01,22.86,1626900.0],["2022-06-03",22.99,23.67,22.856,23.59,1102500.0],["2022-06-06",24.0,24.0,23.315,23.6,983200.0],["2022-06-07",23.32,25.15,23.28,25.15,1145700.0],["2022-06-08",25.49,25.49,24.11,24.63,1584400.0],["2022-06-09",24.23,24.649,23.46,23.94,1344100.0],["2022-06-10",23.65,24.54,23.03,23.69,1322000.0],["2022-06-13",22.64,23.02,21.38,21.86,1878900.0],["2022-06-14",22.4,23.01,21.13,21.6,1761400.0],["2022-06-15",21.6,22.12,20.78,21.17,1384500.0],["2022-06-16",20.36,20.79,19.93,20.02,2049500.0],["2022-06-17",19.88,20.36,18.24,18.61,4293900.0],["2022-06-21",19.14,19.6,18.76,18.85,1507000.0],["2022-06-22",17.71,17.9,16.965,17.0,1814200.0],["2022-06-23",17.3,17.35,15.33,15.89,2104000.0],["2022-06-24",16.19,16.45,15.54,15.57,5336400.0],["2022-06-27",15.87,16.925,15.84,16.75,2008100.0],["2022-06-28",17.29,17.62,16.84,17.5,1727700.0],["2022-06-29",17.82,17.84,16.235,16.43,1419100.0],["2022-06-30",15.84,16.44,15.25,15.47,1356000.0],["2022-07-01",15.79,16.13,14.84,15.56,1240000.0],["2022-07-05",15.07,15.24,13.94,14.15,1806900.0],["2022-07-06",13.81,14.18,12.715,13.38,1875800.0],["2022-07-07",13.98,14.57,13.95,14.5,1691600.0],["2022-07-08",14.75,14.785,14.19,14.33,967100.0],["2022-07-11",14.01,14.38,13.78,14.38,1205500.0],["2022-07-12",13.75,14.03,13.27,13.52,1690500.0],["2022-07-13",13.3,14.09,13.3,13.63,1849600.0],["2022-07-14",12.91,13.36,12.69,13.27,1986800.0],["2022-07-15",13.82,13.906,13.251,13.59,950900.0],["2022-07-18",13.92,15.13,13.92,14.92,1805400.0],["2022-07-19",14.72,15.58,14.7,15.56,1320700.0],["2022-07-20",15.32,16.02,15.05,15.94,1153700.0],["2022-07-21",15.23,15.42,14.59,15.29,1244000.0],["2022-07-22",15.3,15.74,15.03,15.12,1079300.0],["2022-07-25",15.53,16.758,15.2,16.69,1681300.0],["2022-07-26",17.08,17.19,16.16,16.56,998900.0],["2022-07-27",16.62,18.1,16.46,17.9,1368000.0],["2022-07-28",18.2,18.69,17.601,18.26,1416900.0],["2022-07-29",18.75,19.66,18.52,18.95,1418800.0],["2022-08-01",18.38,18.38,17.23,17.85,1125000.0],["2022-08-02",17.94,18.195,17.27,17.98,875100.0],["2022-08-03",18.13,18.13,16.54,16.94,993400.0],["2022-08-04",17.05,17.13,15.965,16.06,1129800.0],["2022-08-05",16.38,18.9,16.38,18.35,1797400.0],["2022-08-08",18.38,18.4,17.38,18.08,1448200.0],["2022-08-09",18.48,18.97,18.27,18.56,1472100.0],["2022-08-10",18.46,18.8,17.89,18.7,1311000.0],["2022-08-11",19.5,19.97,19.012,19.58,1703400.0],["2022-08-12",19.38,19.625,18.83,19.37,1029000.0],["2022-08-15",18.08,18.82,17.41,18.65,1032600.0],["2022-08-16",18.8,19.235,18.13,18.3,829800.0],["2022-08-17",18.2,19.08,18.11,19.07,1137400.0],["2022-08-18",19.46,20.22,19.38,20.22,917700.0],["2022-08-19",19.95,20.151,19.56,19.76,531300.0],["2022-08-22",19.64,20.15,18.755,19.96,772400.0],["2022-08-23",20.57,21.25,20.37,20.48,867600.0],["2022-08-24",20.7,21.22,20.55,21.05,611600.0],["2022-08-25",21.27,21.61,20.825,21.46,754900.0],["2022-08-26",21.4,21.8,20.74,21.2,1115900.0],["2022-08-29",20.94,21.988,20.92,21.43,932600.0],["2022-08-30",20.79,20.86,19.42,19.83,1204800.0],["2022-08-31",19.08,20.745,19.03,20.73,1571200.0],["2022-09-01",20.22,20.58,19.45,19.72,1599100.0],["2022-09-02",20.87,21.42,20.37,21.02,1494800.0],["2022-09-06",21.35,21.59,19.35,19.69,1762900.0],["2022-09-07",19.04,19.81,18.76,19.29,1122800.0],["2022-09-08",19.4,19.81,19.26,19.55,779200.0],["2022-09-09",20.31,20.574,19.99,20.31,940000.0],["2022-09-12",20.71,20.87,20.28,20.61,1189800.0],["2022-09-13",20.32,21.25,20.06,20.33,1498000.0],["2022-09-14",20.77,22.49,20.77,22.3,2425900.0],["2022-09-15",21.62,22.44,21.48,21.52,1241800.0],["2022-09-16",21.32,21.45,19.83,20.31,8180100.0],["2022-09-19",19.21,20.355,19.1,20.21,1179800.0],["2022-09-20",20.01,20.01,19.261,19.69,1015800.0],["2022-09-21",20.18,20.31,18.83,18.87,891600.0],["2022-09-22",19.43,19.65,17.53,17.57,2844900.0],["2022-09-23",16.67,16.67,15.555,15.69,2401000.0],["2022-09-26",15.41,15.97,15.05,15.09,1789500.0],["2022-09-27",15.4,15.98,15.2,15.58,1377500.0],["2022-09-28",15.83,16.85,15.58,16.77,1850900.0],["2022-09-29",16.47,16.71,15.78,16.62,899800.0],["2022-09-30",16.25,16.95,16.25,16.65,1188100.0],["2022-10-03",17.47,18.87,17.47,18.74,1874700.0],["2022-10-04",19.31,20.31,19.1,20.29,1425800.0],["2022-10-05",20.3,21.26,19.91,20.95,955800.0],["2022-10-06",20.63,21.94,20.63,21.75,851300.0],["2022-10-07",21.8,22.63,21.42,21.53,1471300.0],["2022-10-10",21.46,21.81,20.62,20.77,1116700.0],["2022-10-11",20.11,21.395,19.938,20.74,1171600.0],["2022-10-12",20.43,21.19,20.0,20.81,853800.0],["2022-10-13",20.46,21.93,20.3,21.56,779500.0],["2022-10-14",21.16,21.62,19.82,19.87,724100.0],["2022-10-17",20.24,20.94,20.13,20.44,875900.0],["2022-10-18",20.6,20.95,19.5,19.74,737500.0],["2022-10-19",19.55,20.4,19.37,20.28,929900.0],["2022-10-20",20.94,21.54,19.9,19.9,744100.0],["2022-10-21",20.11,20.78,19.84,20.65,707600.0],["2022-10-24",20.45,21.69,20.39,21.02,1082800.0],["2022-10-25",20.83,21.36,20.72,21.18,1153700.0],["2022-10-26",21.21,22.04,21.15,21.41,1080200.0],["2022-10-27",22.01,22.5,21.04,21.1,829400.0],["2022-10-28",21.35,21.36,19.85,20.67,1121700.0],["2022-10-31",20.49,21.62,20.37,21.28,903300.0],["2022-11-01",21.59,21.95,21.5,21.79,1278700.0],["2022-11-02",22.0,22.25,20.91,21.05,1574500.0],["2022-11-03",19.99,21.34,19.0,20.81,2609500.0],["2022-11-04",21.83,22.46,20.54,21.36,1430500.0],["2022-11-07",21.81,22.24,21.35,21.78,979800.0],["2022-11-08",21.54,21.62,20.86,21.34,818000.0],["2022-11-09",20.56,20.84,19.22,19.26,1040300.0],["2022-11-10",19.93,20.04,19.46,19.98,1215400.0],["2022-11-11",20.7,21.26,20.41,20.84,832200.0],["2022-11-14",20.57,21.24,20.31,20.36,531000.0],["2022-11-15",20.3,21.381,20.036,21.14,771700.0],["2022-11-16",20.67,20.918,20.11,20.29,875700.0],["2022-11-17",19.96,20.14,19.5,20.14,659900.0],["2022-11-18",19.54,20.22,18.92,20.07,797200.0],["2022-11-21",19.6,19.86,18.795,19.76,990800.0],["2022-11-22",20.24,20.68,19.93,20.66,676100.0],["2022-11-23",20.14,20.69,20.09,20.44,766100.0],["2022-11-25",20.67,20.78,20.23,20.35,192300.0],["2022-11-28",19.33,19.6,18.85,19.02,953800.0],["2022-11-29",19.13,19.7,19.07,19.33,723000.0],["2022-11-30",19.74,19.91,18.95,19.65,1309300.0],["2022-12-01",19.95,19.95,18.79,19.04,1514400.0],["2022-12-02",18.99,19.855,18.96,19.78,1015400.0],["2022-12-05",20.14,20.36,18.92,19.29,1685800.0],["2022-12-06",19.31,19.875,18.85,19.33,2113400.0],["2022-12-07",19.51,19.89,19.07,19.3,2081600.0],["2022-12-08",19.89,20.2,18.31,18.51,1248800.0],["2022-12-09",18.53,18.87,18.13,18.15,1496100.0],["2022-12-12",18.33,19.17,18.18,19.11,836900.0],["2022-12-13",19.76,19.9,19.21,19.43,1153700.0],["2022-12-14",19.63,19.72,18.93,19.05,980600.0],["2022-12-15",18.9,19.28,18.4,19.25,881200.0],["2022-12-16",18.69,19.43,18.44,19.34,4707000.0],["2022-12-19",19.44,19.81,18.615,18.8,820500.0],["2022-12-20",18.72,19.265,18.72,18.81,779700.0],["2022-12-21",19.45,19.58,18.92,19.49,659400.0],["2022-12-22",19.36,19.46,17.93,18.57,905200.0],["2022-12-23",18.73,19.6,18.73,19.59,660700.0],["2022-12-27",19.68,19.8,19.345,19.77,480400.0],["2022-12-28",19.45,19.75,18.11,18.11,716600.0],["2022-12-29",18.0,18.92,17.96,18.9,680600.0],["2022-12-30",18.77,19.05,18.51,18.88,565100.0],["2023-01-03",18.58,18.855,18.12,18.44,2382800.0],["2023-01-04",17.91,18.535,17.75,17.97,806800.0],["2023-01-05",17.95,18.07,17.53,17.81,631100.0],["2023-01-06",18.29,18.55,17.98,18.09,817300.0],["2023-01-09",18.66,18.935,18.37,18.74,526600.0],["2023-01-10",18.87,19.0,18.15,18.85,568100.0],["2023-01-11",19.18,19.18,18.45,18.97,594300.0],["2023-01-12",19.28,20.01,19.17,19.89,749600.0],["2023-01-13",19.95,21.155,19.51,20.96,877200.0],["2023-01-17",21.25,21.51,20.62,20.82,1103600.0],["2023-01-18",20.95,21.13,19.1,19.1,898100.0],["2023-01-19",18.88,20.2,18.88,20.07,776400.0],["2023-01-20",20.29,20.46,19.75,20.18,794500.0],["2023-01-23",20.56,21.085,20.27,20.99,1003400.0],["2023-01-24",21.1,21.3,20.6,20.68,598100.0],["2023-01-25",20.53,20.72,19.98,20.55,747700.0],["2023-01-26",20.91,21.18,20.39,20.94,1005200.0],["2023-01-27",20.82,21.19,20.43,20.44,472800.0],["2023-01-30",19.94,19.94,19.39,19.41,566000.0],["2023-01-31",19.39,19.93,19.04,19.81,1003300.0],["2023-02-01",19.59,19.795,18.6,19.43,975200.0],["2023-02-02",19.42,19.52,18.52,18.87,1232300.0],["2023-02-03",18.9,19.8,18.65,18.69,927200.0],["2023-02-06",19.32,19.42,18.4,18.8,2089500.0],["2023-02-07",18.97,19.045,18.25,18.91,1745700.0],["2023-02-08",18.91,18.99,18.27,18.49,862600.0],["2023-02-09",18.38,18.42,17.86,18.19,1523600.0],["2023-02-10",18.65,19.51,18.5,19.51,849400.0],["2023-02-13",19.36,19.5,18.95,19.0,999900.0],["2023-02-14",18.91,19.21,18.64,18.76,1411400.0],["2023-02-15",18.52,18.66,18.17,18.66,1780500.0],["2023-02-16",18.5,18.895,18.38,18.48,1356000.0],["2023-02-17",18.11,18.125,17.53,17.57,1173600.0],["2023-02-21",17.5,17.7,16.7,16.72,1403200.0],["2023-02-22",16.76,16.86,16.43,16.6,1662100.0],["2023-02-23",17.11,17.19,16.67,17.06,2313500.0],["2023-02-24",16.96,17.89,16.73,17.8,1207800.0],["2023-02-27",17.95,18.255,17.617,18.06,995600.0],["2023-02-28",18.21,18.45,17.805,17.81,1328400.0],["2023-03-01",16.87,17.045,15.49,15.91,3183200.0],["2023-03-02",16.0,16.16,15.67,16.1,2535900.0],["2023-03-03",15.92,16.82,15.77,16.67,1567700.0],["2023-03-06",16.41,16.41,15.71,15.76,2092500.0],["2023-03-07",15.62,15.64,15.11,15.46,1630200.0],["2023-03-08",15.43,15.5,14.84,15.04,1667600.0],["2023-03-09",15.08,15.42,14.42,14.45,1686700.0],["2023-03-10",14.49,14.88,13.94,14.0,2609400.0],["2023-03-13",13.42,14.04,13.14,13.62,2013800.0],["2023-03-14",13.74,14.029,13.27,13.33,2425600.0],["2023-03-15",12.71,12.95,11.67,12.02,3333100.0],["2023-03-16",11.81,12.565,11.67,12.54,2083400.0],["2023-03-17",12.31,12.36,11.74,11.89,4523400.0],["2023-03-20",12.49,13.47,12.39,12.93,3658800.0],["2023-03-21",13.2,13.93,13.1,13.79,2617500.0],["2023-03-22",13.69,13.825,13.25,13.26,1805100.0],["2023-03-23",13.41,13.82,13.085,13.28,2370300.0],["2023-03-24",12.83,14.08,12.76,13.94,2373100.0],["2023-03-27",13.99,14.55,13.84,14.44,1744100.0],["2023-03-28",14.28,14.71,14.24,14.66,1561600.0],["2023-03-29",14.83,15.15,14.695,15.11,1505800.0],["2023-03-30",15.34,15.34,14.61,14.69,1702700.0],["2023-03-31",14.86,14.945,14.64,14.84,1564600.0],["2023-04-03",15.8,16.11,15.39,15.73,2191500.0],["2023-04-04",15.72,15.77,14.925,15.25,1762300.0],["2023-04-05",15.3,15.34,14.865,15.22,1113100.0],["2023-04-06",15.03,15.07,14.79,14.8,1367700.0],["2023-04-10",15.0,15.199,14.76,14.94,1881300.0],["2023-04-11",15.0,15.025,14.68,14.94,2144300.0],["2023-04-12",15.0,15.05,14.755,14.88,1579400.0],["2023-04-13",14.76,15.02,14.76,14.83,1411600.0],["2023-04-14",14.94,15.1,14.77,15.06,2277800.0],["2023-04-17",15.1,15.21,14.4,14.5,1976800.0],["2023-04-18",14.48,14.82,14.405,14.67,1448700.0],["2023-04-19",14.31,14.69,14.274,14.67,1596600.0],["2023-04-20",14.5,14.93,13.6,13.98,3604500.0],["2023-04-21",14.38,14.405,13.735,13.83,1082600.0],["2023-04-24",13.55,13.878,13.455,13.75,1407600.0],["2023-04-25",13.49,13.49,12.97,12.98,1300200.0],["2023-04-26",12.84,13.01,12.44,12.58,1274800.0],["2023-04-27",12.75,12.92,12.52,12.7,2198000.0],["2023-04-28",12.69,13.82,12.635,13.63,2044000.0],["2023-05-01",13.37,13.76,13.29,13.6,1286600.0],["2023-05-02",13.21,13.49,12.4,12.78,1855800.0],["2023-05-03",12.5,13.05,12.42,12.78,1304600.0],["2023-05-04",12.79,13.17,12.7,12.79,1770000.0],["2023-05-05",13.37,13.63,13.315,13.4,1380600.0],["2023-05-08",13.84,13.98,13.13,13.16,1463000.0],["2023-05-09",11.85,12.0,10.69,11.12,7889800.0],["2023-05-10",11.17,11.82,11.04,11.59,3181000.0],["2023-05-11",11.33,11.6,11.24,11.49,2337000.0],["2023-05-12",11.62,11.68,11.44,11.63,2123300.0],["2023-05-15",11.78,12.0,11.52,11.9,1732800.0],["2023-05-16",11.76,11.89,11.37,11.41,1501500.0],["2023-05-17",11.64,11.79,11.43,11.66,1754100.0],["2023-05-18",11.57,12.08,11.47,12.03,1465400.0],["2023-05-19",12.16,12.23,11.94,12.07,1201600.0],["2023-05-22",12.02,12.77,11.95,12.68,2080700.0],["2023-05-23",12.71,13.26,12.53,12.99,1708600.0],["2023-05-24",13.05,13.435,12.97,13.25,1703300.0],["2023-05-25",12.86,12.94,12.52,12.8,1566400.0],["2023-05-26",13.0,13.08,12.495,12.72,1996500.0],["2023-05-30",12.54,12.69,12.33,12.61,1473000.0],["2023-05-31",12.4,12.5,12.135,12.31,2900600.0],["2023-06-01",12.28,12.835,12.13,12.78,1383100.0],["2023-06-02",13.19,13.81,13.14,13.72,1598500.0],["2023-06-05",14.13,14.45,13.335,13.47,1984500.0],["2023-06-06",13.02,15.0,12.955,14.13,4989300.0],["2023-06-07",14.33,14.5,13.95,13.99,2585400.0],["2023-06-08",13.95,14.05,13.47,13.79,1877200.0],["2023-06-09",13.64,14.08,13.58,13.83,1298900.0],["2023-06-12",13.55,13.88,13.33,13.52,1617800.0],["2023-06-13",13.93,14.39,13.785,14.0,2166900.0],["2023-06-14",14.17,14.205,13.619,13.86,2155900.0],["2023-06-15",13.93,14.5,13.93,14.22,2337100.0],["2023-06-16",14.25,14.415,14.13,14.21,16103200.0],["2023-06-20",14.1,14.15,13.315,13.72,2203000.0],["2023-06-21",13.62,14.275,13.62,13.89,1558500.0],["2023-06-22",13.59,14.07,13.45,14.02,1987100.0],["2023-06-23",13.64,14.03,13.28,13.34,11450200.0],["2023-06-26",13.37,13.77,13.211,13.66,1937600.0],["2023-06-27",13.53,13.795,13.31,13.56,1454500.0],["2023-06-28",13.44,13.79,13.21,13.6,1854200.0],["2023-06-29",13.64,13.985,13.64,13.87,1157700.0],["2023-06-30",13.99,14.065,13.69,13.87,1330800.0],["2023-07-03",13.74,14.18,13.71,13.97,957800.0],["2023-07-05",14.04,14.155,13.77,13.91,1402600.0],["2023-07-06",13.2,13.27,12.54,13.25,7403500.0],["2023-07-07",13.29,13.86,13.1,13.78,2958700.0],["2023-07-10",13.85,14.07,13.71,14.0,1910100.0],["2023-07-11",14.15,14.41,13.83,14.34,3013300.0],["2023-07-12",14.53,14.74,14.08,14.14,2076600.0],["2023-07-13",14.15,14.44,14.0,14.25,1784200.0],["2023-07-14",14.08,14.325,13.935,14.27,4106800.0],["2023-07-17",14.19,14.455,14.11,14.3,1786500.0],["2023-07-18",14.36,15.145,14.32,15.07,3357400.0],["2023-07-19",15.07,15.44,14.981,15.24,2175800.0],["2023-07-20",15.45,15.45,15.09,15.22,1972800.0],["2023-07-21",15.34,15.41,15.15,15.37,1567900.0],["2023-07-24",15.4,15.7,15.4,15.53,1810900.0],["2023-07-25",15.46,15.83,15.37,15.73,1246500.0],["2023-07-26",15.49,15.97,15.49,15.88,1647900.0],["2023-07-27",16.0,16.01,15.0,15.2,1917800.0],["2023-07-28",15.48,15.77,15.29,15.77,1141700.0],["2023-07-31",15.99,16.14,15.805,16.0,966400.0],["2023-08-01",15.75,15.99,15.588,15.97,1092000.0],["2023-08-02",15.74,15.74,15.3,15.62,1251600.0],["2023-08-03",15.67,16.12,15.58,16.08,2102700.0],["2023-08-04",16.21,16.39,15.99,16.3,2140200.0],["2023-08-07",16.21,16.41,15.78,16.4,1751700.0],["2023-08-08",16.3,16.605,16.12,16.5,2710400.0],["2023-08-09",16.88,17.29,16.3,16.98,2161000.0],["2023-08-10",17.1,17.38,16.58,16.81,1673500.0],["2023-08-11",16.7,17.1,16.7,16.93,1287900.0],["2023-08-14",16.76,17.095,16.7,17.08,1591900.0],["2023-08-15",16.79,16.97,16.76,16.82,1184900.0],["2023-08-16",16.74,17.01,16.74,16.83,2138100.0],["2023-08-17",17.1,17.3,16.92,16.97,998300.0],["2023-08-18",16.71,17.11,16.64,17.04,834900.0],["2023-08-21",17.2,17.285,16.97,17.07,875100.0],["2023-08-22",17.02,17.175,16.635,16.83,1070400.0],["2023-08-23",16.63,16.955,16.46,16.8,794600.0],["2023-08-24",16.64,16.78,16.35,16.42,1263200.0],["2023-08-25",16.55,16.895,16.5,16.75,877300.0],["2023-08-28",16.95,17.06,16.745,16.84,620200.0],["2023-08-29",16.81,16.95,16.64,16.88,679500.0],["2023-08-30",16.98,17.38,16.94,17.28,1528700.0],["2023-08-31",17.38,17.38,17.11,17.22,1141400.0],["2023-09-01",17.43,17.59,17.3,17.32,1295100.0],["2023-09-05",17.19,17.5,17.08,17.15,2352700.0],["2023-09-06",17.15,17.29,16.98,17.0,1665900.0],["2023-09-07",16.88,17.03,16.82,16.94,1260700.0],["2023-09-08",16.97,17.08,16.83,16.94,724900.0],["2023-09-11",16.93,17.0,16.625,16.68,1493600.0],["2023-09-12",16.98,17.015,16.7,16.94,1171100.0],["2023-09-13",17.14,17.14,16.495,16.7,1135600.0],["2023-09-14",17.01,17.14,16.88,16.98,1397200.0],["2023-09-15",16.9,16.96,16.21,16.54,10351400.0],["2023-09-18",16.8,16.8,16.2,16.34,1621000.0],["2023-09-19",16.56,16.62,16.23,16.33,959700.0],["2023-09-20",16.21,16.59,16.12,16.14,791300.0],["2023-09-21",16.18,16.28,15.8,15.8,1105200.0],["2023-09-22",15.99,16.285,15.95,16.03,666500.0],["2023-09-25",16.03,16.67,16.03,16.66,664000.0],["2023-09-26",16.34,16.65,16.31,16.33,922700.0],["2023-09-27",16.62,17.0,16.52,16.86,1345700.0],["2023-09-28",16.8,17.09,16.755,16.88,1216100.0],["2023-09-29",16.9,16.9,16.285,16.44,1217900.0],["2023-10-02",16.49,16.49,15.405,15.53,1404000.0],["2023-10-03",15.45,15.8,15.3,15.78,954000.0],["2023-10-04",15.47,15.47,14.81,14.94,1028700.0],["2023-10-05",14.69,15.14,14.66,14.87,1331300.0],["2023-10-06",14.83,15.41,14.76,15.19,1412900.0],["2023-10-09",15.65,16.16,15.65,16.0,2417700.0],["2023-10-10",16.08,16.15,15.845,16.02,3033500.0],["2023-10-11",15.76,16.04,15.54,15.93,1116500.0],["2023-10-12",16.09,16.09,15.695,15.84,798300.0],["2023-10-13",16.13,16.22,15.765,15.78,1059300.0],["2023-10-16",15.93,16.035,15.65,15.72,1113600.0],["2023-10-17",15.69,16.11,15.69,15.84,1765400.0],["2023-10-18",15.98,16.04,15.8,15.96,888000.0],["2023-10-19",16.0,16.99,15.88,16.65,2112000.0],["2023-10-20",16.71,16.81,16.035,16.06,1115400.0],["2023-10-23",15.85,16.19,15.575,15.68,1140200.0],["2023-10-24",15.76,15.77,15.44,15.52,607100.0],["2023-10-25",15.45,15.76,15.295,15.72,704900.0],["2023-10-26",15.56,15.88,15.35,15.59,622300.0],["2023-10-27",15.58,15.65,15.09,15.58,848700.0],["2023-10-30",15.71,15.84,15.12,15.33,775500.0],["2023-10-31",15.33,15.71,15.23,15.5,836700.0],["2023-11-01",15.5,15.54,14.95,15.04,959300.0],["2023-11-02",15.13,15.61,15.02,15.61,803800.0],["2023-11-03",15.68,15.92,15.4,15.46,1133700.0],["2023-11-06",15.42,15.48,14.61,14.62,1497600.0],["2023-11-07",13.96,14.23,13.075,14.01,2839100.0],["2023-11-08",13.87,14.065,13.29,13.59,2330200.0],["2023-11-09",13.69,14.245,13.66,14.1,2511800.0],["2023-11-10",14.33,14.54,14.105,14.15,1604600.0],["2023-11-13",14.12,14.355,13.94,14.27,982700.0],["2023-11-14",14.59,14.875,14.45,14.85,1435400.0],["2023-11-15",14.75,15.17,14.61,14.66,909300.0],["2023-11-16",14.47,14.59,13.81,14.28,1233200.0],["2023-11-17",14.46,14.695,14.385,14.6,1563900.0],["2023-11-20",14.72,14.8,14.56,14.6,712300.0],["2023-11-21",14.69,14.71,13.96,13.96,1138900.0],["2023-11-22",13.58,14.05,13.45,13.97,721300.0],["2023-11-24",13.93,14.19,13.91,14.0,340800.0],["2023-11-27",13.88,13.88,13.645,13.71,552000.0],["2023-11-28",13.72,13.97,13.6,13.79,701900.0],["2023-11-29",13.91,14.1,13.85,13.95,1527800.0],["2023-11-30",14.08,14.49,13.75,13.92,1051700.0],["2023-12-01",13.84,14.24,13.76,13.92,1110200.0],["2023-12-04",13.68,13.79,13.11,13.29,1748300.0],["2023-12-05",13.35,13.38,12.905,12.91,974800.0],["2023-12-06",12.81,13.081,12.235,12.27,1695000.0],["2023-12-07",12.6,12.88,12.44,12.88,1543600.0],["2023-12-08",13.01,13.43,12.935,13.43,1503800.0],["2023-12-11",13.29,13.33,12.9,13.0,1209400.0],["2023-12-12",12.74,12.74,12.45,12.64,1258900.0],["2023-12-13",12.76,13.31,12.555,13.31,1572700.0],["2023-12-14",13.67,14.245,13.64,14.11,2197900.0],["2023-12-15",14.26,14.32,13.74,14.05,5408200.0],["2023-12-18",14.38,14.68,14.21,14.22,1085500.0],["2023-12-19",14.14,14.58,14.05,14.54,1259400.0],["2023-12-20",14.6,14.685,14.14,14.16,1238900.0],["2023-12-21",14.22,14.3,13.95,14.27,734500.0],["2023-12-22",14.37,14.648,14.26,14.31,554500.0],["2023-12-26",14.52,14.675,14.39,14.49,744000.0],["2023-12-27",14.62,14.63,14.37,14.5,713000.0],["2023-12-28",14.48,14.56,14.32,14.33,592500.0],["2023-12-29",14.42,14.535,14.18,14.23,709900.0],["2024-01-02",14.32,14.655,14.28,14.4,796500.0],["2024-01-03",14.43,14.775,14.205,14.66,1515400.0],["2024-01-04",14.7,14.775,13.725,13.73,1119800.0],["2024-01-05",13.88,13.93,13.61,13.71,979200.0],["2024-01-08",13.34,13.58,13.16,13.57,755600.0],["2024-01-09",13.52,13.52,13.08,13.22,872000.0],["2024-01-10",13.18,13.18,12.88,13.06,692700.0],["2024-01-11",13.08,13.305,13.05,13.14,855400.0],["2024-01-12",13.61,13.69,13.315,13.51,772000.0],["2024-01-16",13.4,13.89,12.64,12.65,2333300.0],["2024-01-17",12.51,12.72,12.31,12.53,1126700.0],["2024-01-18",12.61,12.73,12.095,12.61,15699400.0],["2024-01-19",12.44,12.855,12.2,12.73,14833100.0],["2024-01-22",12.9,13.275,12.7,13.02,5836000.0],["2024-01-23",13.07,13.33,12.69,12.82,2483400.0],["2024-01-24",12.99,13.07,12.715,13.04,1765800.0],["2024-01-25",13.33,13.33,12.9,13.26,1489400.0],["2024-01-26",13.325,13.455,13.025,13.18,1610500.0],["2024-01-29",13.2,13.52,12.945,13.4,3437600.0],["2024-01-30",13.27,13.65,13.205,13.6,1592800.0],["2024-01-31",13.6,13.6,12.915,12.97,2619700.0],["2024-02-01",13.1,13.14,12.47,12.55,2111100.0],["2024-02-02",12.47,12.5,12.15,12.23,1619000.0],["2024-02-05",12.1,12.1,11.75,11.99,1733200.0],["2024-02-06",11.96,12.25,11.86,12.01,1531700.0],["2024-02-07",12.03,12.25,11.781,12.21,2068600.0],["2024-02-08",12.26,12.53,12.21,12.33,1479400.0],["2024-02-09",12.29,12.56,12.17,12.3,1410500.0],["2024-02-12",12.3,12.865,12.3,12.63,1182900.0],["2024-02-13",12.47,12.6,12.25,12.3,1388300.0],["2024-02-14",12.41,12.59,12.2,12.29,1168900.0],["2024-02-15",12.33,13.0,12.33,12.99,2197100.0],["2024-02-16",13.0,13.345,12.84,13.16,1115100.0],["2024-02-20",13.09,13.265,12.86,13.03,984500.0],["2024-02-21",13.12,13.42,13.08,13.25,1093500.0],["2024-02-22",13.12,13.25,12.9,13.2,1073400.0],["2024-02-23",12.96,13.03,12.699,12.95,883700.0],["2024-02-26",12.75,12.985,12.66,12.96,975700.0],["2024-02-27",13.11,13.39,13.03,13.21,1742300.0],["2024-02-28",13.04,13.4,12.96,13.0,2515800.0],["2024-02-29",13.04,13.55,12.69,13.19,2511600.0],["2024-03-01",13.31,13.555,13.175,13.33,2304200.0],["2024-03-04",13.51,13.579,12.965,13.25,2241800.0],["2024-03-05",13.12,13.48,12.965,13.04,1736400.0],["2024-03-06",13.21,13.33,12.67,12.83,1886500.0],["2024-03-07",12.87,12.92,12.48,12.52,2351900.0],["2024-03-08",12.66,13.015,12.505,12.72,1728600.0],["2024-03-11",12.63,12.85,12.53,12.7,1254000.0],["2024-03-12",12.78,12.83,12.555,12.82,1207300.0],["2024-03-13",12.83,13.14,12.645,13.0,3281100.0],["2024-03-14",13.06,13.15,12.655,12.82,3592400.0],["2024-03-15",12.78,13.14,12.78,12.85,4527000.0],["2024-03-18",13.3,13.32,12.8,13.01,2033200.0],["2024-03-19",12.91,13.51,12.91,13.29,2470200.0],["2024-03-20",13.29,13.81,13.18,13.74,2369300.0],["2024-03-21",13.7,13.91,13.62,13.72,1477600.0],["2024-03-22",13.68,13.775,13.34,13.46,1512800.0],["2024-03-25",13.41,13.67,13.41,13.59,1428600.0],["2024-03-26",13.67,13.67,13.15,13.17,1166600.0],["2024-03-27",13.17,13.67,13.13,13.65,1751100.0],["2024-03-28",13.83,13.96,13.68,13.93,1563400.0],["2024-04-01",13.93,13.99,13.65,13.92,1281500.0],["2024-04-02",13.92,14.12,13.58,13.96,2101900.0],["2024-04-03",13.98,14.195,13.91,14.05,1740700.0],["2024-04-04",14.08,14.2,13.88,14.12,1550100.0],["2024-04-05",14.15,14.435,13.95,14.33,1281500.0],["2024-04-08",14.33,14.48,14.22,14.4,1499800.0],["2024-04-09",14.45,14.67,14.42,14.52,2130400.0],["2024-04-10",14.33,14.555,14.115,14.36,1944300.0],["2024-04-11",14.37,14.41,13.97,14.19,1429400.0],["2024-04-12",14.28,14.51,14.01,14.07,1603300.0],["2024-04-15",14.03,14.145,13.55,13.57,1134200.0],["2024-04-16",13.5,13.65,13.245,13.31,1313200.0],["2024-04-17",13.29,13.535,13.235,13.27,1194000.0],["2024-04-18",13.36,13.532,13.2,13.28,983300.0],["2024-04-19",13.18,13.64,13.15,13.54,1010900.0],["2024-04-22",13.57,13.8,13.325,13.57,1013300.0],["2024-04-23",13.54,13.86,13.42,13.75,1416200.0],["2024-04-24",13.71,13.77,13.465,13.53,1410400.0],["2024-04-25",13.49,13.808,13.34,13.78,1254200.0],["2024-04-26",13.75,13.955,13.64,13.94,674400.0],["2024-04-29",13.87,14.07,13.82,14.02,858900.0],["2024-04-30",13.88,13.88,13.16,13.18,1218000.0],["2024-05-01",13.14,13.19,12.73,12.91,1607400.0],["2024-05-02",13.04,13.285,13.03,13.2,1082800.0],["2024-05-03",13.42,13.44,13.1,13.26,1289700.0],["2024-05-06",13.39,13.57,13.285,13.35,1258000.0],["2024-05-07",12.86,13.185,12.33,12.77,3751000.0],["2024-05-08",12.6,12.87,12.39,12.8,1675300.0],["2024-05-09",12.81,13.1,12.76,12.9,1660000.0],["2024-05-10",12.97,12.99,12.47,12.49,1537900.0],["2024-05-13",12.6,12.645,12.33,12.41,1370300.0],["2024-05-14",12.49,12.63,12.15,12.28,1627900.0],["2024-05-15",12.24,12.28,11.815,12.14,2268900.0],["2024-05-16",12.12,12.15,11.945,12.0,1799400.0],["2024-05-17",12.06,12.22,11.92,12.14,1617500.0],["2024-05-20",12.14,12.32,12.085,12.25,1640700.0],["2024-05-21",12.18,12.269,11.96,11.99,958100.0],["2024-05-22",11.93,11.945,11.52,11.78,2921100.0],["2024-05-23",11.82,12.01,11.3,11.45,2514400.0],["2024-05-24",11.53,11.595,11.38,11.41,1184900.0],["2024-05-28",11.49,11.685,11.45,11.58,1620100.0],["2024-05-29",11.5,11.54,11.37,11.39,1559800.0],["2024-05-30",11.38,11.61,11.38,11.5,2825500.0],["2024-05-31",11.57,12.05,11.55,12.01,3203200.0],["2024-06-03",12.35,12.35,11.17,11.2,1825400.0],["2024-06-04",11.06,11.11,10.74,10.83,3823500.0],["2024-06-05",10.88,10.945,10.72,10.79,1914900.0],["2024-06-06",10.77,10.83,10.661,10.78,1456000.0],["2024-06-07",10.65,10.86,10.53,10.66,1363900.0],["2024-06-10",10.67,11.03,10.62,10.89,1137100.0],["2024-06-11",10.77,10.86,10.63,10.82,1282800.0],["2024-06-12",11.0,11.1,10.605,10.63,1547500.0],["2024-06-13",10.55,10.59,10.19,10.4,2005400.0],["2024-06-14",10.35,10.385,10.125,10.24,2012200.0],["2024-06-17",10.22,10.465,10.105,10.38,2264900.0],["2024-06-18",10.42,11.06,10.42,10.93,3376300.0],["2024-06-20",10.94,11.31,10.9,11.25,3074700.0],["2024-06-21",11.26,11.4,11.17,11.22,7391600.0],["2024-06-24",11.44,12.03,11.31,11.94,3474900.0],["2024-06-25",11.85,12.01,11.73,11.91,1800400.0],["2024-06-26",11.86,11.975,11.76,11.9,1562400.0],["2024-06-27",12.01,12.085,11.82,12.07,2172100.0],["2024-06-28",12.2,12.33,11.97,12.15,5967200.0],["2024-07-01",12.27,12.27,11.85,11.9,1067300.0],["2024-07-02",12.02,12.086,11.84,11.9,1258900.0],["2024-07-03",11.95,11.95,11.79,11.89,786900.0],["2024-07-05",11.89,11.89,11.53,11.65,1078700.0],["2024-07-08",11.67,11.69,11.48,11.66,862600.0],["2024-07-09",11.52,11.68,11.45,11.48,850800.0],["2024-07-10",11.47,11.53,11.28,11.46,1149000.0],["2024-07-11",11.5,11.87,11.45,11.85,1828500.0],["2024-07-12",12.02,12.04,11.89,11.98,1993100.0],["2024-07-15",12.11,12.2,11.92,11.97,2537000.0],["2024-07-16",11.95,11.95,11.74,11.8,1147800.0],["2024-07-17",11.84,12.15,11.645,11.79,2658300.0],["2024-07-18",11.85,11.85,11.48,11.53,1640600.0],["2024-07-19",11.33,11.55,11.13,11.43,1688800.0],["2024-07-22",11.78,12.16,11.61,11.96,3836100.0],["2024-07-23",11.85,11.94,11.57,11.7,1915700.0],["2024-07-24",11.69,11.9,11.535,11.55,1679700.0],["2024-07-25",11.58,11.82,11.52,11.63,1466700.0],["2024-07-26",11.73,11.818,11.49,11.59,1434500.0],["2024-07-29",11.65,11.71,11.2,11.37,1562500.0],["2024-07-30",11.36,11.71,11.36,11.71,2238300.0],["2024-07-31",11.88,12.03,11.78,11.84,1347200.0],["2024-08-01",11.85,11.92,11.46,11.56,2693000.0],["2024-08-02",11.49,11.58,10.55,10.67,3476900.0],["2024-08-05",10.26,10.325,9.81,10.07,3232200.0],["2024-08-06",10.18,10.38,10.0,10.12,2409500.0],["2024-08-07",10.43,10.725,10.25,10.31,3120500.0],["2024-08-08",11.49,12.19,11.44,12.06,6589100.0],["2024-08-09",12.02,12.07,11.495,11.65,3097000.0],["2024-08-12",11.83,12.05,11.79,11.97,2374700.0],["2024-08-13",11.96,12.08,11.78,11.99,1893900.0],["2024-08-14",12.02,12.05,11.78,11.78,1823400.0],["2024-08-15",11.87,12.08,11.83,11.94,2087100.0],["2024-08-16",11.78,11.975,11.74,11.92,1455900.0],["2024-08-19",12.01,12.169,11.871,11.9,1957300.0],["2024-08-20",11.86,11.87,11.41,11.5,1303900.0],["2024-08-21",11.64,11.64,11.415,11.46,1068400.0],["2024-08-22",11.48,11.55,11.18,11.21,943700.0],["2024-08-23",11.34,11.635,11.235,11.57,1256600.0],["2024-08-26",11.9,12.0,11.705,11.86,1264600.0],["2024-08-27",11.78,11.83,11.615,11.77,907900.0],["2024-08-28",11.63,11.85,11.56,11.8,1389200.0],["2024-08-29",11.94,12.02,11.75,11.94,1333000.0],["2024-08-30",10.93,11.5,10.71,11.47,3249200.0],["2024-09-03",11.07,11.16,10.64,11.1,3616900.0],["2024-09-04",10.99,11.255,10.795,10.81,10987900.0],["2024-09-05",11.1,11.1,10.72,10.79,4868300.0],["2024-09-06",11.07,11.25,10.9,10.92,2525700.0],["2024-09-09",10.82,11.065,10.63,10.91,3103800.0],["2024-09-10",10.97,11.05,10.495,10.79,2976800.0],["2024-09-11",10.78,10.856,10.495,10.84,2003500.0],["2024-09-12",10.91,11.09,10.735,10.96,1831000.0],["2024-09-13",11.11,11.14,10.94,11.04,1900500.0],["2024-09-16",11.2,11.3,11.01,11.2,1686000.0],["2024-09-17",11.28,11.53,11.18,11.53,1994300.0],["2024-09-18",11.54,11.845,11.31,11.33,2280200.0],["2024-09-19",11.74,11.74,11.4,11.51,2517700.0],["2024-09-20",11.38,11.58,11.23,11.46,10970900.0],["2024-09-23",11.47,11.75,11.32,11.39,1234700.0],["2024-09-24",11.6,11.6,10.98,10.99,1959400.0],["2024-09-25",10.89,10.94,10.44,10.51,2225100.0],["2024-09-26",10.4,10.55,10.015,10.05,3609100.0],["2024-09-27",10.2,10.38,10.144,10.19,1795700.0],["2024-09-30",10.22,10.545,10.15,10.35,2409700.0],["2024-10-01",10.1,10.51,9.994,10.43,3205800.0],["2024-10-02",10.6,10.9,10.483,10.84,2906700.0],["2024-10-03",10.83,11.17,10.605,11.15,1712700.0],["2024-10-04",11.31,11.42,11.1,11.29,1258200.0],["2024-10-07",11.35,11.588,11.3,11.51,1402900.0],["2024-10-08",11.27,11.27,10.78,10.87,1523100.0],["2024-10-09",10.73,10.98,10.7,10.91,944800.0],["2024-10-10",10.91,11.075,10.8,10.93,1299000.0],["2024-10-11",10.85,11.17,10.8,11.07,1494500.0],["2024-10-14",10.88,10.945,10.755,10.78,1173800.0],["2024-10-15",10.37,10.375,9.85,9.87,2413500.0],["2024-10-16",9.88,9.92,9.55,9.63,3037600.0],["2024-10-17",9.64,9.75,9.54,9.75,1787900.0],["2024-10-18",9.73,9.795,9.6,9.71,1264000.0],["2024-10-21",9.82,9.89,9.52,9.58,1422600.0],["2024-10-22",9.62,9.805,9.55,9.73,1164100.0],["2024-10-23",9.68,10.04,9.44,10.02,2962600.0],["2024-10-24",10.11,10.31,9.8,10.3,3107800.0],["2024-10-25",10.39,10.655,10.305,10.48,2033300.0],["2024-10-28",10.1,10.28,10.01,10.09,1756900.0],["2024-10-29",10.04,10.12,9.83,9.92,1201900.0],["2024-10-30",10.0,10.34,9.9,10.2,1508000.0],["2024-10-31",10.36,10.475,10.2,10.22,1232600.0],["2024-11-01",10.35,10.39,10.01,10.08,1225500.0],["2024-11-04",10.22,10.575,10.131,10.46,1683700.0],["2024-11-05",10.46,10.945,10.41,10.91,2807000.0],["2024-11-06",11.1,11.9,11.06,11.68,3001600.0],["2024-11-07",11.76,11.9,11.38,11.83,2224200.0],["2024-11-08",11.75,11.85,11.55,11.83,1818300.0],["2024-11-11",11.91,12.0,11.585,11.77,2502100.0],["2024-11-12",12.0,12.71,11.78,11.97,3713700.0],["2024-11-13",12.01,12.09,11.485,11.79,2338000.0],["2024-11-14",11.91,12.13,11.48,11.66,2018700.0],["2024-11-15",11.81,11.84,11.27,11.28,1465900.0],["2024-11-18",11.34,11.62,11.3,11.41,1548600.0],["2024-11-19",11.24,11.39,11.0,11.03,958600.0],["2024-11-20",11.1,11.53,11.06,11.45,1615800.0],["2024-11-21",11.59,11.73,11.445,11.57,2542600.0],["2024-11-22",11.54,11.76,11.425,11.45,1061700.0],["2024-11-25",11.45,11.63,11.29,11.3,1385200.0],["2024-11-26",11.3,11.57,11.115,11.16,1262500.0],["2024-11-27",11.16,11.5,11.16,11.2,687100.0],["2024-11-29",11.24,11.35,11.23,11.25,506000.0],["2024-12-02",11.3,11.33,10.965,11.17,906200.0],["2024-12-03",11.26,11.38,11.0,11.01,747500.0],["2024-12-04",11.0,11.02,10.505,10.62,1059100.0],["2024-12-05",10.46,10.695,10.215,10.24,1612300.0],["2024-12-06",10.18,10.19,9.83,9.88,1628800.0],["2024-12-09",10.09,10.565,10.07,10.21,1670900.0],["2024-12-10",10.33,10.685,10.185,10.4,1678800.0],["2024-12-11",10.44,10.46,10.17,10.25,1747200.0],["2024-12-12",10.26,10.335,9.95,10.0,1819700.0],["2024-12-13",10.01,10.125,9.86,9.96,1457300.0],["2024-12-16",9.9,9.95,9.765,9.82,2792500.0],["2024-12-17",9.75,9.84,9.495,9.8,2561800.0],["2024-12-18",9.85,9.93,9.49,9.53,2339200.0],["2024-12-19",9.74,9.76,9.125,9.16,2816400.0],["2024-12-20",9.1,9.27,8.98,9.1,4291200.0],["2024-12-23",9.08,9.105,8.885,9.08,1686500.0],["2024-12-24",9.08,9.27,8.965,9.23,657100.0],["2024-12-26",9.2,9.2,9.02,9.18,800300.0],["2024-12-27",9.18,9.38,9.115,9.24,1272600.0],["2024-12-30",9.3,9.745,9.23,9.63,1465200.0],["2024-12-31",9.67,9.86,9.63,9.71,1520600.0],["2025-01-02",9.98,10.265,9.9,10.07,2377600.0],["2025-01-03",10.14,10.27,10.065,10.18,1800600.0],["2025-01-06",10.18,10.34,9.815,9.93,2801400.0],["2025-01-07",9.99,10.095,9.88,10.07,1988100.0],["2025-01-08",9.96,10.11,9.85,9.97,1625200.0],["2025-01-10",10.26,10.7,10.26,10.64,3316100.0],["2025-01-13",10.72,10.859,10.44,10.66,2646100.0],["2025-01-14",10.43,10.68,10.385,10.59,1596700.0],["2025-01-15",10.79,10.815,10.57,10.78,1517300.0],["2025-01-16",10.84,11.118,10.75,11.01,2088500.0],["2025-01-17",10.94,11.005,10.63,10.9,1906500.0],["2025-01-21",10.79,10.894,10.55,10.65,2031600.0],["2025-01-22",10.58,10.755,10.41,10.46,1419900.0],["2025-01-23",10.52,10.675,10.29,10.41,1993400.0],["2025-01-24",10.34,10.372,10.075,10.19,1153100.0],["2025-01-27",10.11,10.34,10.0,10.11,1672100.0],["2025-01-28",10.14,10.155,9.805,9.93,925400.0],["2025-01-29",9.9,10.0,9.75,9.93,1073100.0],["2025-01-30",10.03,10.05,9.795,10.02,1197000.0],["2025-01-31",9.97,10.225,9.73,9.92,1575600.0],["2025-02-03",9.96,10.085,9.32,9.34,1837600.0],["2025-02-04",9.11,9.66,9.06,9.59,2075000.0],["2025-02-05",9.58,9.605,9.41,9.45,1381200.0],["2025-02-06",9.51,9.555,9.25,9.3,1667100.0],["2025-02-07",9.31,9.38,9.2,9.21,1332800.0],["2025-02-10",9.34,9.765,9.34,9.73,1133500.0],["2025-02-11",9.81,9.985,9.66,9.7,1306500.0],["2025-02-12",9.59,9.61,9.17,9.21,1412500.0],["2025-02-13",9.23,9.44,9.185,9.39,1558200.0],["2025-02-14",9.46,9.7,9.27,9.36,1037000.0],["2025-02-18",9.37,9.56,9.18,9.36,1555400.0],["2025-02-19",9.4,9.57,9.32,9.42,1609200.0],["2025-02-20",9.34,9.46,9.275,9.37,966600.0],["2025-02-21",9.36,9.365,8.88,9.01,1591400.0],["2025-02-24",9.01,9.01,8.84,8.84,1317300.0],["2025-02-25",8.83,8.83,8.535,8.61,1780600.0],["2025-02-26",8.65,8.725,8.475,8.68,1850700.0],["2025-02-27",9.935,9.98,8.945,9.14,4857600.0],["2025-02-28",9.14,9.22,8.88,9.0,2473900.0],["2025-03-03",9.04,9.09,8.29,8.35,3124400.0],["2025-03-04",8.24,8.595,8.045,8.48,2967900.0],["2025-03-05",8.29,8.51,8.15,8.47,2104500.0],["2025-03-06",8.39,8.475,8.245,8.36,1555300.0],["2025-03-07",8.49,8.87,8.49,8.82,1751200.0],["2025-03-10",8.91,9.0,8.56,8.6,1825800.0],["2025-03-11",8.67,8.88,8.335,8.43,2235600.0],["2025-03-12",8.51,8.51,8.07,8.34,2167400.0],["2025-03-13",8.27,8.42,8.055,8.21,1589500.0],["2025-03-14",8.2,8.59,8.14,8.58,1433400.0],["2025-03-17",8.62,8.79,8.58,8.7,1276700.0],["2025-03-18",8.82,8.93,8.69,8.9,1396900.0],["2025-03-19",8.84,9.19,8.79,9.14,1227400.0],["2025-03-20",9.03,9.3,9.01,9.22,987900.0],["2025-03-21",9.11,9.28,9.11,9.16,3130700.0],["2025-03-24",9.22,9.3,9.01,9.2,1933600.0],["2025-03-25",9.19,9.42,9.115,9.24,2023600.0],["2025-03-26",9.37,9.725,9.358,9.57,2130700.0],["2025-03-27",9.57,9.74,9.45,9.61,2092100.0],["2025-03-28",9.55,9.63,9.435,9.51,2002300.0],["2025-03-31",9.43,9.91,9.401,9.72,2516600.0],["2025-04-01",9.69,9.71,9.36,9.45,1249900.0],["2025-04-02",9.33,9.58,9.3,9.56,1424200.0],["2025-04-03",8.95,8.96,8.16,8.2,2772300.0],["2025-04-04",7.76,7.89,6.91,6.99,3598100.0],["2025-04-07",6.68,7.3,6.391,6.9,3448000.0],["2025-04-08",7.13,7.169,6.24,6.38,2976700.0],["2025-04-09",6.23,7.7,6.225,7.6,3504600.0],["2025-04-10",7.27,7.27,6.655,6.85,2160300.0],["2025-04-11",6.87,7.21,6.705,7.17,1889400.0],["2025-04-14",7.37,7.468,6.86,6.94,2940800.0],["2025-04-15",6.84,6.995,6.76,6.91,2088300.0],["2025-04-16",6.92,7.28,6.884,7.08,2121200.0],["2025-04-17",7.23,7.485,7.11,7.38,1600800.0],["2025-04-21",7.17,7.215,7.0,7.15,1506800.0],["2025-04-22",7.3,7.48,7.2,7.32,1425500.0],["2025-04-23",7.44,7.61,7.14,7.31,1920000.0],["2025-04-24",7.34,7.39,7.17,7.23,1309700.0],["2025-04-25",7.09,7.31,7.09,7.29,786800.0],["2025-04-28",7.28,7.48,7.23,7.4,1136500.0],["2025-04-29",7.32,7.465,7.23,7.36,978200.0],["2025-04-30",7.18,7.21,6.785,6.88,1632000.0],["2025-05-01",6.81,7.23,6.76,7.13,1723300.0],["2025-05-02",7.22,7.365,6.93,7.32,1627300.0],["2025-05-05",7.08,7.2,6.92,7.07,1553500.0],["2025-05-06",8.6,8.6,7.345,7.38,4537300.0],["2025-05-07",7.44,7.595,7.27,7.43,2031800.0],["2025-05-08",7.565,8.125,7.55,8.01,3509900.0],["2025-05-09",8.16,8.37,8.04,8.1,2606800.0],["2025-05-12",8.71,8.91,8.395,8.4,2725700.0],["2025-05-13",8.46,8.83,8.46,8.69,2009700.0],["2025-05-14",8.6,8.77,8.585,8.67,1683200.0],["2025-05-15",8.41,8.47,8.255,8.42,1799300.0],["2025-05-16",8.47,8.5,8.23,8.29,1349000.0],["2025-05-19",8.18,8.29,8.02,8.18,1490700.0],["2025-05-20",8.01,8.19,8.0,8.13,1707400.0],["2025-05-21",8.06,8.155,7.935,7.94,1606600.0],["2025-05-22",7.81,8.01,7.68,7.93,1587800.0],["2025-05-23",7.74,7.959,7.74,7.94,1447400.0],["2025-05-27",8.02,8.065,7.82,8.01,1760300.0],["2025-05-28",8.1,8.15,7.97,8.07,1848700.0],["2025-05-29",8.1,8.19,8.04,8.15,1562100.0],["2025-05-30",8.06,8.18,8.0,8.04,1366200.0],["2025-06-02",8.33,8.35,7.98,8.04,1320300.0],["2025-06-03",8.04,8.5,7.89,8.42,1437400.0],["2025-06-04",8.41,8.57,8.11,8.17,1653100.0],["2025-06-05",7.89,7.93,7.73,7.88,8349000.0],["2025-06-06",8.04,8.15,7.9,8.02,5457900.0],["2025-06-09",8.08,8.3,7.965,8.28,5292100.0],["2025-06-10",8.4,8.77,8.38,8.76,5838900.0],["2025-06-11",8.89,9.27,8.795,9.02,3329300.0],["2025-06-12",8.9,9.115,8.805,9.11,2036900.0],["2025-06-13",9.52,9.55,9.16,9.35,4523900.0],["2025-06-16",9.35,9.4,9.132,9.32,3390700.0],["2025-06-17",9.44,9.675,9.31,9.5,2689000.0],["2025-06-18",9.52,9.72,9.24,9.24,2692700.0],["2025-06-20",9.28,9.42,9.19,9.37,3646900.0],["2025-06-23",9.68,9.85,8.805,8.84,4451800.0],["2025-06-24",8.69,8.785,8.5,8.56,3668300.0],["2025-06-25",8.52,8.585,8.38,8.42,2909200.0],["2025-06-26",8.46,8.695,8.439,8.61,3292200.0],["2025-06-27",8.63,8.785,8.6,8.69,7592600.0],["2025-06-30",8.69,8.7,8.475,8.48,3210600.0],["2025-07-01",8.44,8.66,8.185,8.53,3039400.0],["2025-07-02",8.68,8.835,8.47,8.79,2694600.0],["2025-07-03",8.86,8.86,8.59,8.67,978700.0],["2025-07-07",8.55,8.705,8.34,8.48,1768900.0],["2025-07-08",8.5,9.11,8.466,9.0,4431800.0],["2025-07-09",8.99,9.04,8.76,8.86,2529700.0],["2025-07-10",8.79,9.04,8.58,9.03,2399900.0],["2025-07-11",9.05,9.205,8.98,9.13,1559300.0],["2025-07-14",9.08,9.08,8.805,8.92,1509700.0],["2025-07-15",8.92,8.965,8.575,8.58,1597900.0],["2025-07-16",8.57,8.66,8.15,8.18,2891200.0],["2025-07-17",8.21,8.495,8.15,8.49,3033600.0],["2025-07-18",8.61,8.675,8.45,8.5,2955600.0],["2025-07-21",8.64,8.74,8.27,8.33,2523200.0],["2025-07-22",8.33,8.51,8.33,8.42,1774700.0],["2025-07-23",8.39,8.67,8.325,8.65,2015900.0],["2025-07-24",8.65,8.92,8.58,8.88,2632400.0],["2025-07-25",8.89,9.05,8.735,8.79,3515800.0],["2025-07-28",8.92,9.23,8.92,9.13,2342800.0],["2025-07-29",9.12,9.19,8.94,9.17,1655400.0],["2025-07-30",9.1,9.11,8.74,8.84,2360200.0],["2025-07-31",8.68,8.855,8.409,8.55,2269500.0],["2025-08-01",8.47,8.515,7.9,7.94,2573300.0],["2025-08-04",7.81,7.92,7.755,7.81,3015900.0],["2025-08-05",7.85,7.93,7.67,7.93,2697000.0],["2025-08-06",7.95,8.24,7.79,7.79,3608000.0],["2025-08-07",8.03,8.17,7.71,7.85,3892200.0],["2025-08-08",8.02,8.105,7.72,7.82,2828700.0],["2025-08-11",7.9,8.07,7.79,7.84,2951400.0],["2025-08-12",7.94,8.26,7.83,8.07,2853500.0],["2025-08-13",8.08,8.31,8.04,8.31,2571500.0],["2025-08-14",8.21,8.34,8.005,8.34,2106900.0],["2025-08-15",8.34,8.38,8.18,8.23,2343500.0],["2025-08-18",8.15,8.4,8.04,8.34,2151800.0],["2025-08-19",8.32,8.38,8.19,8.2,1988000.0],["2025-08-20",8.37,8.67,8.34,8.55,3348900.0],["2025-08-21",8.47,8.71,8.34,8.69,1386800.0],["2025-08-22",8.72,9.38,8.71,9.38,3892000.0],["2025-08-25",9.38,9.75,9.33,9.7,2792100.0],["2025-08-26",9.6,9.77,9.555,9.68,2661100.0],["2025-08-27",9.69,9.87,9.55,9.55,2249800.0],["2025-08-28",9.55,9.85,9.485,9.83,2421800.0],["2025-08-29",9.82,9.962,9.785,9.88,2680900.0],["2025-09-02",9.89,9.98,9.77,9.98,2371100.0],["2025-09-03",9.77,9.93,9.58,9.6,2586800.0],["2025-09-04",9.5,9.735,9.435,9.7,1836300.0],["2025-09-05",9.54,9.745,9.34,9.47,2217100.0],["2025-09-08",9.49,9.6,9.36,9.44,1883000.0],["2025-09-09",9.5,9.685,9.48,9.52,1341200.0],["2025-09-10",9.53,9.86,9.48,9.86,2479500.0],["2025-09-11",9.72,9.81,9.625,9.76,1854000.0],["2025-09-12",9.8,9.9,9.6,9.6,1845300.0],["2025-09-15",9.38,9.66,9.265,9.51,1960600.0],["2025-09-16",9.64,9.785,9.565,9.64,2430200.0],["2025-09-17",9.57,9.79,9.45,9.55,1756700.0],["2025-09-18",9.66,9.665,9.46,9.51,1699100.0],["2025-09-19",9.49,9.505,8.93,8.93,5264300.0],["2025-09-22",8.91,9.365,8.87,9.34,2694200.0],["2025-09-23",9.36,9.79,9.36,9.68,2739100.0],["2025-09-24",9.82,10.25,9.8,10.0,3083800.0],["2025-09-25",9.93,10.065,9.84,10.05,1626600.0],["2025-09-26",10.0,10.365,10.0,10.24,1880600.0],["2025-09-29",10.11,10.178,9.645,9.7,1491300.0],["2025-09-30",9.53,9.625,9.35,9.59,1736700.0],["2025-10-01",9.46,9.765,9.445,9.72,1762300.0],["2025-10-02",9.66,9.77,9.41,9.45,1558900.0],["2025-10-03",9.53,10.0,9.528,9.84,1629800.0],["2025-10-06",10.07,10.35,10.0,10.24,1460000.0],["2025-10-07",10.17,10.205,9.865,10.08,1439900.0],["2025-10-08",10.06,10.28,9.955,10.11,1495600.0],["2025-10-09",10.07,10.31,9.67,9.68,1454600.0],["2025-10-10",9.5,9.665,9.05,9.06,1902300.0],["2025-10-13",9.26,9.555,9.05,9.52,1801200.0],["2025-10-14",9.25,9.45,9.24,9.3,1632900.0],["2025-10-15",9.44,9.54,9.275,9.37,1423600.0],["2025-10-16",9.39,9.43,8.965,9.11,1428700.0],["2025-10-17",9.11,9.24,8.98,9.13,1406800.0],["2025-10-20",9.17,9.34,9.04,9.11,1308400.0],["2025-10-21",9.14,9.24,8.97,9.05,1516900.0],["2025-10-22",9.15,9.32,8.97,9.27,1866800.0],["2025-10-23",9.61,10.005,9.57,9.92,2111900.0],["2025-10-24",9.95,10.02,9.71,9.76,1152000.0],["2025-10-27",9.85,9.885,9.68,9.74,1688900.0],["2025-10-28",9.58,9.71,9.43,9.5,1363800.0],["2025-10-29",9.53,9.73,9.46,9.57,1351500.0],["2025-10-30",9.52,9.839,9.465,9.68,1363500.0],["2025-10-31",9.7,9.915,9.65,9.81,1775300.0],["2025-11-03",9.74,9.87,9.53,9.87,1432000.0],["2025-11-04",9.66,9.66,9.465,9.56,1242400.0],["2025-11-05",9.48,9.755,9.48,9.56,1769700.0],["2025-11-06",9.39,10.01,9.35,9.78,2428700.0],["2025-11-07",9.75,10.38,9.64,10.38,2859200.0],["2025-11-10",10.45,10.5,10.21,10.32,1650400.0],["2025-11-11",10.46,10.81,10.45,10.66,2721700.0],["2025-11-12",10.64,10.78,10.37,10.39,1987700.0],["2025-11-13",10.43,10.675,10.402,10.55,3019900.0],["2025-11-14",10.4,10.9,10.34,10.84,2205500.0],["2025-11-17",10.87,10.886,10.3,10.4,1881700.0],["2025-11-18",10.29,10.8,10.23,10.67,1897000.0],["2025-11-19",10.33,10.765,10.15,10.73,2096400.0],["2025-11-20",10.85,11.305,10.69,10.72,3747900.0],["2025-11-21",10.67,11.075,10.53,10.99,2494400.0],["2025-11-24",10.97,11.31,10.825,11.25,2870500.0],["2025-11-25",11.13,11.45,11.025,11.41,2591300.0],["2025-11-26",11.41,11.635,11.32,11.33,2257000.0],["2025-11-28",11.3,11.62,11.27,11.46,826400.0],["2025-12-01",11.46,11.635,11.3,11.37,1550600.0],["2025-12-02",11.36,11.41,11.07,11.27,1195000.0],["2025-12-03",11.35,11.925,11.35,11.78,2526500.0],["2025-12-04",11.87,11.93,11.73,11.78,1777400.0],["2025-12-05",11.89,12.195,11.77,11.85,1764300.0],["2025-12-08",11.77,11.88,11.545,11.59,2304000.0],["2025-12-09",11.6,11.89,11.6,11.85,1994700.0],["2025-12-10",11.84,11.96,11.535,11.94,3233700.0],["2025-12-11",11.76,11.93,11.435,11.51,1946700.0],["2025-12-12",11.62,11.78,11.305,11.38,1684800.0],["2025-12-15",11.44,11.44,11.035,11.24,2323800.0],["2025-12-16",11.01,11.03,10.64,10.66,2478600.0],["2025-12-17",10.81,11.225,10.76,11.21,2069100.0],["2025-12-18",11.18,11.215,10.8,10.85,2315700.0],["2025-12-19",10.91,11.195,10.86,10.93,5078100.0],["2025-12-22",11.09,11.39,11.09,11.17,1417000.0],["2025-12-23",11.2,11.261,11.045,11.17,3012700.0],["2025-12-24",11.05,11.09,10.902,11.02,528700.0],["2025-12-26",10.96,11.074,10.78,10.9,713400.0],["2025-12-29",10.98,11.175,10.969,11.09,1474000.0],["2025-12-30",11.23,11.313,11.17,11.2,1225500.0],["2025-12-31",11.26,11.26,10.925,11.02,1205700.0],["2026-01-02",10.96,11.295,10.845,11.25,1313800.0],["2026-01-05",11.52,11.56,10.535,10.66,1845800.0],["2026-01-06",10.66,10.72,10.475,10.55,1543200.0],["2026-01-07",10.53,10.6,10.327,10.44,1272300.0],["2026-01-08",10.48,11.035,10.48,10.9,1508800.0],["2026-01-09",10.92,11.07,10.74,10.84,1228500.0],["2026-01-12",10.85,11.01,10.75,10.92,1028800.0],["2026-01-13",11.09,11.58,11.065,11.46,2363900.0],["2026-01-14",11.55,12.32,11.55,11.97,2759800.0],["2026-01-15",11.72,11.93,11.52,11.63,1642900.0],["2026-01-16",11.58,11.76,11.355,11.38,1368300.0],["2026-01-20",11.43,11.56,11.05,11.11,1843800.0],["2026-01-21",11.38,11.77,11.31,11.42,2686300.0],["2026-01-22",11.31,11.48,11.075,11.25,1805200.0],["2026-01-23",11.725,12.2,11.42,11.48,1918500.0],["2026-01-26",11.67,11.69,11.3,11.53,2573800.0],["2026-01-27",11.61,11.9,11.59,11.73,1689500.0],["2026-01-28",11.86,11.965,11.54,11.79,2132200.0],["2026-01-29",12.25,12.37,11.975,12.09,3231600.0],["2026-01-30",11.93,12.24,11.715,11.92,2494800.0],["2026-02-02",11.47,11.84,11.41,11.62,2107500.0],["2026-02-03",11.61,11.96,11.52,11.96,1980700.0],["2026-02-04",12.0,12.32,11.99,12.32,2314400.0],["2026-02-05",12.13,12.34,11.8,11.99,1964400.0],["2026-02-06",12.13,12.72,12.124,12.71,2338700.0],["2026-02-09",12.7,12.945,12.61,12.92,1283900.0],["2026-02-10",12.91,12.95,12.62,12.79,1258900.0],["2026-02-11",12.88,13.4,12.88,13.39,1776300.0],["2026-02-12",13.36,13.36,12.315,12.6,2124700.0],["2026-02-13",12.56,13.12,12.56,13.12,1369200.0],["2026-02-17",13.24,13.44,12.51,12.63,2272500.0],["2026-02-18",12.91,13.285,12.895,13.13,2560000.0],["2026-02-19",13.39,13.705,13.37,13.69,2141700.0],["2026-02-20",13.69,13.85,13.324,13.51,1808600.0],["2026-02-23",13.51,13.785,13.085,13.14,1721200.0],["2026-02-24",13.32,13.33,12.96,13.13,1273700.0],["2026-02-25",11.56,12.3,11.165,11.33,6523800.0],["2026-02-26",11.06,11.61,10.85,11.57,2855200.0],["2026-02-27",11.68,12.28,11.585,12.25,2961500.0],["2026-03-02",12.84,13.2,12.38,12.9,3181500.0],["2026-03-03",13.09,13.55,12.61,13.09,2443600.0],["2026-03-04",12.82,13.13,12.66,13.04,1662000.0],["2026-03-05",12.94,13.38,12.88,13.24,2797600.0],["2026-03-06",13.49,13.6,13.09,13.27,2536600.0],["2026-03-09",13.58,13.69,13.08,13.22,2506500.0],["2026-03-10",13.35,13.5,12.895,12.94,2664700.0],["2026-03-11",12.9,13.49,12.875,13.43,2258700.0],["2026-03-12",13.5,13.79,13.35,13.53,2190200.0],["2026-03-13",13.4,13.87,13.33,13.82,2173000.0],["2026-03-16",13.81,13.905,13.48,13.63,1709100.0],["2026-03-17",13.58,14.21,13.58,13.96,2074600.0],["2026-03-18",14.22,14.35,14.0,14.26,2121900.0],["2026-03-19",14.49,14.84,14.45,14.63,3336900.0],["2026-03-20",14.83,15.7,14.66,15.48,7548900.0],["2026-03-23",14.85,15.365,14.61,15.14,2519100.0],["2026-03-24",15.37,15.86,15.33,15.65,2318200.0],["2026-03-25",15.36,16.29,15.36,16.28,3981100.0],["2026-03-26",16.5,17.005,16.435,16.55,3806000.0],["2026-03-27",16.8,16.91,16.415,16.57,3577000.0],["2026-03-30",16.9,16.962,16.195,16.32,3517700.0],["2026-03-31",16.2,16.41,15.15,15.76,4318400.0],["2026-04-01",15.31,15.6,14.65,14.93,3739000.0],["2026-04-02",15.805,15.99,15.26,15.65,3343200.0],["2026-04-06",15.4,15.96,15.4,15.91,2424700.0],["2026-04-07",16.0,16.49,15.984,16.16,2261000.0],["2026-04-08",14.35,14.96,13.7,14.92,3037200.0],["2026-04-09",14.98,15.03,14.29,14.53,2103200.0],["2026-04-10",14.33,14.8,14.33,14.53,1577000.0],["2026-04-13",14.88,15.28,14.77,15.13,2271900.0],["2026-04-14",14.91,14.94,14.06,14.26,1952200.0],["2026-04-15",14.21,14.49,14.11,14.37,1448000.0],["2026-04-16",14.4,14.8,14.37,14.76,1888700.0],["2026-04-17",13.87,13.87,12.47,13.5,2806200.0],["2026-04-20",13.72,13.98,13.5,13.84,1712900.0],["2026-04-21",13.98,14.66,13.77,14.56,1952000.0],["2026-04-22",14.7,14.93,14.59,14.91,1309200.0],["2026-04-23",14.95,15.35,14.89,15.23,1638800.0],["2026-04-24",15.08,15.12,14.77,14.9,888300.0],["2026-04-27",15.1,15.39,15.095,15.18,882700.0],["2026-04-28",15.57,16.14,15.26,15.51,1168300.0],["2026-04-29",15.85,16.035,15.47,15.99,1499000.0],["2026-04-30",15.56,15.965,15.5,15.92,2075400.0],["2026-05-01",15.77,15.835,15.1,15.56,1405600.0],["2026-05-04",15.68,16.24,15.515,16.2,1820900.0],["2026-05-05",16.07,16.275,15.9,15.91,1962900.0],["2026-05-06",15.0,15.65,14.86,15.05,2594100.0],["2026-05-07",14.65,15.005,14.35,14.92,2548200.0],["2026-05-08",14.87,15.095,14.5,14.99,1442800.0],["2026-05-11",15.28,15.45,15.0,15.33,1528800.0],["2026-05-12",15.52,15.52,15.17,15.35,1304000.0],["2026-05-13",15.35,15.4,15.0,15.31,1896700.0],["2026-05-14",15.16,15.505,15.07,15.43,1413500.0],["2026-05-15",15.79,16.4,15.665,16.39,1962900.0],["2026-05-18",16.2,16.469,16.081,16.24,2136400.0],["2026-05-19",16.5,16.61,15.985,16.59,1985900.0],["2026-05-20",16.52,17.05,16.08,16.2,3191300.0],["2026-05-21",16.59,16.59,15.43,15.88,2956600.0],["2026-05-22",15.88,16.165,15.739,16.04,1284700.0],["2026-05-26",15.69,15.8,14.79,14.8,2064700.0],["2026-05-27",14.35,14.69,14.24,14.38,1694600.0],["2026-05-28",14.71,14.795,14.45,14.74,1530400.0],["2026-05-29",14.61,14.81,14.37,14.67,1849500.0],["2026-06-01",15.12,15.35,14.88,14.88,1596200.0],["2026-06-02",14.96,15.01,14.71,14.96,1632000.0],["2026-06-03",15.04,15.44,14.82,15.18,1286000.0],["2026-06-04",15.03,15.41,14.975,15.3,1662300.0],["2026-06-05",15.27,15.27,14.39,14.44,1284000.0],["2026-06-08",14.69,15.065,14.68,14.95,1470500.0],["2026-06-09",14.75,14.84,14.325,14.75,1624800.0],["2026-06-10",14.87,15.75,14.8,15.38,1688300.0],["2026-06-11",15.68,15.68,14.72,14.8,1465000.0],["2026-06-12",14.53,15.26,14.53,14.96,961100.0],["2026-06-15",14.0,14.29,13.84,13.86,1915200.0],["2026-06-16",13.61,13.95,13.61,13.8,1956900.0],["2026-06-17",13.84,14.2,13.725,13.99,3768400.0],["2026-06-18",13.96,13.96,13.355,13.77,3614400.0],["2026-06-22",13.92,14.065,13.77,14.06,2073900.0],["2026-06-23",13.88,14.16,13.87,13.96,1503100.0],["2026-06-24",13.51,13.88,13.425,13.71,1797500.0],["2026-06-25",13.59,13.85,13.445,13.72,1837900.0],["2026-06-26",13.54,13.76,13.18,13.32,5269100.0],["2026-06-29",13.24,13.585,13.24,13.36,1675000.0],["2026-06-30",13.5,13.61,12.84,12.91,1606600.0],["2026-07-01",13.755,14.17,13.344,13.47,3027600.0],["2026-07-02",13.55,13.84,13.355,13.59,2335500.0],["2026-07-06",13.43,13.55,13.19,13.2,1487524.1983],["2026-07-07",13.37,13.79,13.23,13.59,1634250.178272],["2026-07-08",13.88,14.385,13.82,14.23,2675079.031092],["2026-07-09",14.05,14.05,13.59,13.73,1631358.956373],["2026-07-10",13.78,13.83,13.33,13.5,1448772.699135],["2026-07-13",13.86,14.405,13.7,14.23,2762589.919025],["2026-07-14",14.37,14.6,14.11,14.16,1443178.513565],["2026-07-15",14.21,14.32,13.65,13.98,1325702.664155],["2026-07-16",13.84,14.32,13.75,14.12,1651073.621512],["2026-07-17",14.44,14.97,14.44,14.92,1971382.694078],["2026-07-20",14.74,14.74,14.2,14.22,2003451.205659],["2026-07-21",14.19,14.83,14.19,14.77,2049902.008344],["2026-07-22",15.03,15.395,15.03,15.27,2009295.713679],["2026-07-23",15.69,15.85,15.25,15.26,2057052.302828],["2026-07-24",15.15,15.4196,14.88,14.93,1295767.570705],["2026-07-27",14.44,14.83,14.09,14.13,1954386.283859],["2026-07-28",14.27,14.39,13.5,13.67,1923031.659003],["2026-07-29",14.29,14.35,13.91,14.25,1986256.326915],["2026-07-30",13.93,14.63,13.93,14.6,3455396.428079],["2026-07-31",14.63,15.19,14.55,15.18,1704316.63605],["2026-08-03",14.57,15.105,14.48,14.87,1697245.390093],["2026-08-04",14.46,14.56,14.22,14.27,2537196.589338],["2026-08-05",14.69,14.88,13.98,14.18,4376042.22619],["2026-08-06",14.46,14.7,14.035,14.08,2259941.506683],["2026-08-07",13.92,14.71,13.9,14.38,1586483.724457],["2026-08-10",14.68,15.43,14.65,15.39,404170.29678],["2026-08-11",15.48,15.85,15.41,15.57,1858966.510363],["2026-08-12",15.51,15.73,15.34,15.5,1618093.416298],["2026-08-13",15.21,15.46,15.06,15.45,1265795.125191],["2026-08-14",15.63,15.9995,15.46,15.77,1382199.072332]]}