{"t":"JBI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-12-20",9.75,9.846,9.75,9.77,203600.0],["2019-12-23",9.77,9.77,9.77,9.77,0.0],["2019-12-24",9.77,9.77,9.77,9.77,0.0],["2019-12-26",9.77,9.77,9.77,9.77,0.0],["2019-12-27",9.83,9.83,9.83,9.83,200.0],["2019-12-30",9.792,9.8,9.792,9.8,200.0],["2019-12-31",9.8,9.8,9.8,9.8,0.0],["2020-01-02",9.79,9.805,9.79,9.8,556200.0],["2020-01-03",9.8,9.8,9.8,9.8,226200.0],["2020-01-06",9.8,9.8,9.78,9.78,324600.0],["2020-01-07",9.8,9.82,9.8,9.82,481300.0],["2020-01-08",9.87,9.87,9.79,9.85,606300.0],["2020-01-09",9.76,9.88,9.76,9.88,30500.0],["2020-01-10",9.95,9.95,9.82,9.83,550300.0],["2020-01-13",9.87,9.87,9.84,9.85,125000.0],["2020-01-14",9.87,9.89,9.83,9.83,664600.0],["2020-01-15",9.83,9.92,9.83,9.92,125600.0],["2020-01-16",10.11,10.11,9.89,9.92,2200.0],["2020-01-17",9.9,9.9,9.9,9.9,1000.0],["2020-01-21",9.91,9.91,9.89,9.895,1600.0],["2020-01-22",9.92,9.92,9.83,9.83,1400.0],["2020-01-23",9.86,9.9,9.86,9.9,400.0],["2020-01-24",9.9,9.9,9.9,9.9,2200.0],["2020-01-27",9.9,9.9,9.84,9.84,225100.0],["2020-01-28",9.83,9.91,9.83,9.91,300000.0],["2020-01-29",9.86,9.95,9.86,9.95,59600.0],["2020-01-30",9.95,9.95,9.95,9.95,200.0],["2020-01-31",9.8,9.95,9.8,9.95,1100.0],["2020-02-03",9.8,9.94,9.8,9.94,1700.0],["2020-02-04",9.94,9.94,9.94,9.94,0.0],["2020-02-05",9.88,9.94,9.88,9.94,500.0],["2020-02-06",10.23,10.23,9.915,9.95,26600.0],["2020-02-07",9.92,10.0,9.92,9.98,281300.0],["2020-02-10",10.14,10.14,9.98,9.98,500.0],["2020-02-11",9.9,9.95,9.9,9.95,61300.0],["2020-02-12",9.95,9.95,9.93,9.93,50200.0],["2020-02-13",9.95,9.98,9.94,9.95,586200.0],["2020-02-14",9.95,9.95,9.95,9.95,34600.0],["2020-02-18",9.9,10.0,9.9,10.0,33200.0],["2020-02-19",10.0,10.08,9.93,9.93,4200.0],["2020-02-20",9.9,9.98,9.9,9.98,1300.0],["2020-02-21",10.01,10.01,10.01,10.01,300.0],["2020-02-24",10.11,10.11,10.0,10.0,200.0],["2020-02-25",10.1,10.1,9.95,10.0,134100.0],["2020-02-26",10.21,10.21,9.95,9.97,224600.0],["2020-02-27",10.08,10.08,9.92,9.95,86800.0],["2020-02-28",9.95,9.95,9.92,9.92,55800.0],["2020-03-02",9.9,9.95,9.86,9.9,194400.0],["2020-03-03",9.69,9.89,9.69,9.89,10300.0],["2020-03-04",9.95,9.95,9.95,9.95,100.0],["2020-03-05",9.86,9.92,9.86,9.92,8000.0],["2020-03-06",9.86,9.93,9.86,9.87,202400.0],["2020-03-09",9.7,9.92,9.7,9.92,900.0],["2020-03-10",9.96,9.96,9.86,9.95,1440300.0],["2020-03-11",9.95,9.95,9.81,9.81,196600.0],["2020-03-12",9.75,9.8,9.74,9.75,50600.0],["2020-03-13",9.7,9.71,9.52,9.6,56100.0],["2020-03-16",9.8,9.8,9.45,9.45,384400.0],["2020-03-17",9.49,9.5,9.45,9.5,5700.0],["2020-03-18",9.6,9.6,9.49,9.49,300.0],["2020-03-19",9.4,9.46,9.1,9.17,130200.0],["2020-03-20",9.2,9.5,9.2,9.35,166600.0],["2020-03-23",9.56,9.56,9.56,9.56,700.0],["2020-03-24",9.4,9.4,9.4,9.4,400.0],["2020-03-25",9.28,9.55,9.28,9.55,375000.0],["2020-03-26",9.58,9.6,9.58,9.59,2000.0],["2020-03-27",9.15,9.56,9.15,9.56,2000.0],["2020-03-30",9.5,9.5,9.5,9.5,700.0],["2020-03-31",9.5,9.75,9.5,9.62,518400.0],["2020-04-01",9.5,9.63,9.5,9.6,165100.0],["2020-04-02",9.6,9.6,9.6,9.6,0.0],["2020-04-03",9.8,9.8,9.57,9.58,43400.0],["2020-04-06",9.615,9.615,9.6,9.6,77800.0],["2020-04-07",9.6,9.64,9.53,9.58,446400.0],["2020-04-08",9.71,9.71,9.71,9.71,100.0],["2020-04-09",9.67,9.67,9.62,9.65,700.0],["2020-04-13",10.5,10.5,9.63,9.67,120400.0],["2020-04-14",9.86,9.86,9.66,9.66,272600.0],["2020-04-15",9.6,9.65,9.6,9.65,400.0],["2020-04-16",10.48,10.48,9.65,9.67,3000.0],["2020-04-17",9.89,9.89,9.62,9.62,1200.0],["2020-04-20",9.82,9.82,9.82,9.82,300.0],["2020-04-21",9.86,9.86,9.86,9.86,100.0],["2020-04-22",9.9,9.9,9.73,9.75,1200.0],["2020-04-23",9.64,9.64,9.64,9.64,200.0],["2020-04-24",9.6,9.88,9.6,9.7,336200.0],["2020-04-27",9.7,9.7,9.7,9.7,109100.0],["2020-04-28",9.75,9.85,9.67,9.74,122900.0],["2020-04-29",9.74,9.74,9.74,9.74,75000.0],["2020-04-30",9.74,9.74,9.74,9.74,0.0],["2020-05-01",9.63,9.79,9.63,9.75,1700.0],["2020-05-04",9.88,9.88,9.72,9.72,1300.0],["2020-05-05",9.79,10.02,9.78,9.78,600.0],["2020-05-06",9.8,9.8,9.69,9.69,1100.0],["2020-05-07",9.69,9.69,9.69,9.69,0.0],["2020-05-08",9.85,9.85,9.64,9.64,1100.0],["2020-05-11",9.6,9.75,9.6,9.75,400.0],["2020-05-12",9.84,9.84,9.74,9.74,800.0],["2020-05-13",9.74,9.74,9.74,9.74,0.0],["2020-05-14",9.63,9.823,9.63,9.73,42000.0],["2020-05-15",9.63,9.63,9.63,9.63,600.0],["2020-05-18",9.75,9.8,9.7,9.7,111800.0],["2020-05-19",10.07,10.07,9.7,9.78,16000.0],["2020-05-20",9.78,9.78,9.78,9.78,0.0],["2020-05-21",9.83,9.83,9.83,9.83,100.0],["2020-05-22",9.92,9.92,9.75,9.75,1200.0],["2020-05-26",9.85,10.02,9.75,9.75,310200.0],["2020-05-27",9.89,9.89,9.89,9.89,300.0],["2020-05-28",9.97,9.97,9.9,9.9,1100.0],["2020-05-29",9.96,9.96,9.78,9.86,10600.0],["2020-06-01",9.86,9.86,9.68,9.68,38500.0],["2020-06-02",9.72,9.72,9.68,9.68,500.0],["2020-06-03",9.87,9.87,9.72,9.75,586400.0],["2020-06-04",9.82,9.82,9.76,9.76,103700.0],["2020-06-05",9.87,9.87,9.78,9.78,624900.0],["2020-06-08",9.89,9.89,9.77,9.8,2000.0],["2020-06-09",9.77,9.82,9.73,9.8,155700.0],["2020-06-10",9.77,9.82,9.75,9.79,408700.0],["2020-06-11",9.75,9.82,9.75,9.77,55700.0],["2020-06-12",9.86,9.86,9.77,9.81,600.0],["2020-06-15",9.7,9.88,9.7,9.81,183100.0],["2020-06-16",9.93,9.94,9.81,9.87,233600.0],["2020-06-17",9.88,10.08,9.88,9.94,119100.0],["2020-06-18",9.94,9.94,9.94,9.94,200.0],["2020-06-19",10.07,10.07,9.92,10.02,28700.0],["2020-06-22",10.02,10.02,9.95,10.02,6400.0],["2020-06-23",10.03,10.03,9.98,9.98,6000.0],["2020-06-24",9.98,10.0,9.98,9.98,4500.0],["2020-06-25",9.98,9.98,9.79,9.87,60900.0],["2020-06-26",9.8,10.0,9.78,9.85,11500.0],["2020-06-29",9.93,10.04,9.93,9.98,71500.0],["2020-06-30",10.02,10.045,9.9,9.97,218200.0],["2020-07-01",10.06,10.21,10.02,10.08,1298600.0],["2020-07-02",10.0,10.1,10.0,10.06,112100.0],["2020-07-06",10.05,10.05,9.95,9.97,212600.0],["2020-07-07",9.91,10.01,9.91,9.99,309800.0],["2020-07-08",9.94,10.06,9.94,10.01,209500.0],["2020-07-09",10.08,10.1,10.0,10.07,174600.0],["2020-07-10",10.05,10.107,10.01,10.1,42700.0],["2020-07-13",10.15,10.198,10.11,10.19,232800.0],["2020-07-14",10.13,10.27,10.12,10.27,55500.0],["2020-07-15",10.3,10.3,10.2,10.25,182200.0],["2020-07-16",10.2,10.31,10.2,10.31,42900.0],["2020-07-17",10.25,10.33,10.25,10.33,28100.0],["2020-07-20",10.22,10.35,10.22,10.31,36800.0],["2020-07-21",10.31,10.36,10.31,10.35,27500.0],["2020-07-22",10.3,10.36,10.28,10.3,129600.0],["2020-07-23",10.25,10.49,10.22,10.4,177300.0],["2020-07-24",10.31,10.45,10.31,10.4,189400.0],["2020-07-27",10.48,10.48,10.275,10.33,15300.0],["2020-07-28",10.32,10.34,10.27,10.27,3300.0],["2020-07-29",10.28,10.28,10.25,10.27,29100.0],["2020-07-30",10.23,10.3,10.23,10.28,88000.0],["2020-07-31",10.25,10.29,10.21,10.235,53900.0],["2020-08-03",10.2,10.22,10.18,10.2,62200.0],["2020-08-04",10.18,10.24,10.1,10.1,2200.0],["2020-08-05",10.1,10.1,10.1,10.1,500.0],["2020-08-06",10.1,10.116,10.08,10.08,16100.0],["2020-08-07",10.1,10.1,10.06,10.09,213600.0],["2020-08-10",10.06,10.095,10.05,10.05,48300.0],["2020-08-11",10.05,10.1,10.05,10.1,10500.0],["2020-08-12",10.135,10.135,10.05,10.05,800.0],["2020-08-13",10.05,10.07,10.02,10.03,332100.0],["2020-08-14",10.05,10.08,10.02,10.02,22000.0],["2020-08-17",10.02,10.02,9.98,9.98,33800.0],["2020-08-18",9.98,10.01,9.92,9.92,51900.0],["2020-08-19",9.92,9.97,9.92,9.97,53500.0],["2020-08-20",9.965,9.98,9.95,9.98,191700.0],["2020-08-21",10.05,10.054,9.92,9.94,26000.0],["2020-08-24",9.98,9.98,9.92,9.92,1600.0],["2020-08-25",9.92,9.98,9.9,9.9,7400.0],["2020-08-26",9.9,10.06,9.9,9.95,29100.0],["2020-08-27",9.92,9.99,9.92,9.95,29200.0],["2020-08-28",9.9,9.98,9.9,9.95,600.0],["2020-08-31",9.9,9.95,9.9,9.94,62900.0],["2020-09-01",9.95,9.98,9.95,9.96,400.0],["2020-09-02",9.93,10.05,9.93,10.05,1500.0],["2020-09-03",10.113,10.113,9.94,10.05,398000.0],["2020-09-04",10.0,10.2,10.0,10.2,279200.0],["2020-09-08",10.2,10.2,10.15,10.19,34800.0],["2020-09-09",10.231,10.231,10.1,10.2,44100.0],["2020-09-10",10.175,10.25,10.13,10.13,214500.0],["2020-09-11",10.19,10.19,10.11,10.15,598500.0],["2020-09-14",10.18,10.2,10.1,10.15,277700.0],["2020-09-15",10.19,10.19,10.06,10.16,58700.0],["2020-09-16",10.18,10.18,10.05,10.18,15900.0],["2020-09-17",10.18,10.25,10.18,10.2,516900.0],["2020-09-18",10.19,10.31,10.12,10.28,254100.0],["2020-09-21",10.26,10.3,10.23,10.26,15700.0],["2020-09-22",10.34,10.34,10.2,10.27,70900.0],["2020-09-23",10.4,10.62,10.286,10.29,52900.0],["2020-09-24",10.18,10.3,10.12,10.23,31200.0],["2020-09-25",10.25,10.35,10.25,10.27,6100.0],["2020-09-28",10.31,10.38,10.3,10.32,298200.0],["2020-09-29",10.8,10.86,10.45,10.58,1231700.0],["2020-09-30",10.56,10.67,10.46,10.46,137800.0],["2020-10-01",10.55,10.63,10.46,10.58,442500.0],["2020-10-02",10.55,10.675,10.45,10.55,378200.0],["2020-10-05",10.5,10.63,10.36,10.4,192000.0],["2020-10-06",10.43,10.49,10.35,10.38,418500.0],["2020-10-07",10.37,10.439,10.27,10.3,393900.0],["2020-10-08",10.3,10.3,10.11,10.23,513100.0],["2020-10-09",10.36,10.45,10.17,10.45,21900.0],["2020-10-12",10.45,10.45,10.3,10.39,29100.0],["2020-10-13",10.31,10.4,10.24,10.37,40400.0],["2020-10-14",10.45,10.45,10.28,10.3,84400.0],["2020-10-15",10.25,10.3,10.16,10.29,144400.0],["2020-10-16",10.3,10.3,10.19,10.23,35500.0],["2020-10-19",10.16,10.2,10.1,10.2,162200.0],["2020-10-20",10.21,10.23,10.08,10.14,81800.0],["2020-10-21",10.18,10.19,10.1,10.13,43000.0],["2020-10-22",10.13,10.15,10.08,10.15,97400.0],["2020-10-23",10.15,10.15,10.02,10.1,1109200.0],["2020-10-26",10.07,10.12,10.0,10.08,359000.0],["2020-10-27",10.08,10.14,10.01,10.06,65600.0],["2020-10-28",9.95,10.06,9.95,10.04,140200.0],["2020-10-29",10.0,10.08,9.98,10.02,21200.0],["2020-10-30",9.94,10.07,9.94,9.96,33800.0],["2020-11-02",9.92,10.03,9.92,9.99,115400.0],["2020-11-03",9.98,10.04,9.96,9.98,11700.0],["2020-11-04",10.0,10.03,9.92,9.95,28500.0],["2020-11-05",10.02,10.1,9.91,9.93,26200.0],["2020-11-06",9.93,10.0,9.93,9.96,82600.0],["2020-11-09",10.04,10.04,9.93,9.96,91700.0],["2020-11-10",9.955,10.03,9.93,9.98,20100.0],["2020-11-11",10.01,10.03,9.94,9.985,22000.0],["2020-11-12",10.04,10.05,9.97,10.05,31700.0],["2020-11-13",10.02,10.17,10.02,10.06,79500.0],["2020-11-16",10.06,10.08,9.96,10.03,18600.0],["2020-11-17",10.0,10.055,9.97,10.0,148600.0],["2020-11-18",9.99,10.08,9.99,10.02,160500.0],["2020-11-19",9.98,10.15,9.98,10.05,129000.0],["2020-11-20",10.1,10.2,10.1,10.14,48000.0],["2020-11-23",10.2,10.4,10.2,10.24,64100.0],["2020-11-24",10.38,10.38,10.15,10.28,52600.0],["2020-11-25",10.34,10.5,10.26,10.26,30300.0],["2020-11-27",10.4,10.4,10.31,10.33,68700.0],["2020-11-30",10.6,10.62,10.374,10.46,115000.0],["2020-12-01",10.5,10.5,10.37,10.44,111900.0],["2020-12-02",10.41,10.453,10.3,10.33,26300.0],["2020-12-03",10.33,10.429,10.265,10.42,45900.0],["2020-12-04",10.4,10.54,10.4,10.48,96300.0],["2020-12-07",10.5,10.61,10.48,10.5,178800.0],["2020-12-08",10.5,10.6,10.435,10.45,180900.0],["2020-12-09",10.57,10.58,10.44,10.5,98200.0],["2020-12-10",10.5,10.59,10.43,10.5,245800.0],["2020-12-11",10.6,10.76,10.4,10.47,461300.0],["2020-12-14",10.63,10.74,10.372,10.4,206500.0],["2020-12-15",10.41,10.49,10.2,10.3,322100.0],["2020-12-16",10.26,10.41,10.26,10.31,128900.0],["2020-12-17",10.4,10.4,10.3,10.33,56400.0],["2020-12-18",10.38,10.422,10.31,10.33,105300.0],["2020-12-21",10.32,10.45,10.31,10.35,228200.0],["2020-12-22",11.03,11.14,10.7,11.0,8208000.0],["2020-12-23",10.96,11.05,10.96,11.01,3248700.0],["2020-12-24",11.01,11.4,10.97,11.13,766500.0],["2020-12-28",11.19,11.24,11.1,11.15,656600.0],["2020-12-29",11.15,11.15,10.67,11.0,594500.0],["2020-12-30",10.8,10.95,10.75,10.78,498100.0],["2020-12-31",10.75,10.81,10.65,10.71,476900.0],["2021-01-04",10.75,10.9,10.55,10.56,724300.0],["2021-01-05",10.5,11.03,10.5,10.94,1043400.0],["2021-01-06",10.9,11.175,10.66,10.75,1760000.0],["2021-01-07",10.92,11.6,10.92,11.37,2022100.0],["2021-01-08",11.4,11.5,11.23,11.37,795400.0],["2021-01-11",11.37,11.63,11.137,11.56,573600.0],["2021-01-12",11.48,12.2,11.38,12.18,1119700.0],["2021-01-13",12.19,12.19,11.942,11.98,1061700.0],["2021-01-14",11.97,12.07,11.86,12.03,1010100.0],["2021-01-15",12.03,12.07,11.94,12.04,1762300.0],["2021-01-19",12.09,12.09,11.92,12.0,1050800.0],["2021-01-20",12.04,12.15,11.89,12.1,1059100.0],["2021-01-21",12.0,12.225,11.925,12.07,1413700.0],["2021-01-22",11.82,12.59,11.82,12.45,1386500.0],["2021-01-25",12.36,13.16,12.28,12.8,1549400.0],["2021-01-26",12.78,13.0,12.58,12.83,1380000.0],["2021-01-27",12.65,12.74,12.26,12.66,2072200.0],["2021-01-28",12.61,12.74,12.33,12.34,478000.0],["2021-01-29",12.25,13.25,12.22,12.77,2678400.0],["2021-02-01",12.65,13.13,12.52,12.52,1228400.0],["2021-02-02",12.53,13.18,12.4,13.11,711600.0],["2021-02-03",13.13,13.22,12.77,13.04,757600.0],["2021-02-04",13.08,13.215,12.82,12.87,859300.0],["2021-02-05",12.91,13.25,12.76,13.23,687400.0],["2021-02-08",13.25,13.62,13.08,13.5,1028900.0],["2021-02-09",13.47,13.884,13.33,13.5,754500.0],["2021-02-10",13.5,13.68,13.4,13.55,504000.0],["2021-02-11",13.53,13.6,13.13,13.25,744100.0],["2021-02-12",13.15,13.73,13.15,13.44,335900.0],["2021-02-16",13.15,13.75,13.019,13.36,379900.0],["2021-02-17",13.33,14.2,13.31,14.05,563400.0],["2021-02-18",13.96,14.34,13.78,14.2,480900.0],["2021-02-19",14.33,14.68,14.09,14.48,604400.0],["2021-02-22",14.35,14.88,14.02,14.25,827500.0],["2021-02-23",13.76,14.15,13.54,13.87,744400.0],["2021-02-24",14.0,14.11,13.41,13.79,860200.0],["2021-02-25",13.81,14.23,13.19,13.39,499500.0],["2021-02-26",13.26,13.435,12.9,13.38,485300.0],["2021-03-01",13.37,13.76,13.18,13.56,555000.0],["2021-03-02",13.7,13.78,13.02,13.25,506900.0],["2021-03-03",13.24,13.34,12.43,12.7,936100.0],["2021-03-04",12.66,12.74,12.21,12.49,904100.0],["2021-03-05",12.34,13.09,11.39,12.86,1981500.0],["2021-03-08",13.06,13.116,12.01,12.22,304300.0],["2021-03-09",12.39,13.02,12.25,12.93,284000.0],["2021-03-10",12.92,13.0,12.45,12.69,143800.0],["2021-03-11",12.72,13.22,12.49,12.53,416200.0],["2021-03-12",12.41,12.99,12.38,12.38,305400.0],["2021-03-15",12.5,13.0,12.39,12.9,406100.0],["2021-03-16",12.92,13.2,12.56,12.83,223500.0],["2021-03-17",12.71,13.14,12.51,12.6,283300.0],["2021-03-18",12.56,12.65,12.1,12.35,435500.0],["2021-03-19",12.35,12.58,12.11,12.25,965800.0],["2021-03-22",12.38,12.53,12.01,12.13,612800.0],["2021-03-23",12.08,12.37,11.91,12.1,425200.0],["2021-03-24",12.08,12.25,11.1,11.18,725400.0],["2021-03-25",11.28,11.92,10.97,11.71,1216400.0],["2021-03-26",11.83,12.13,11.38,12.05,695500.0],["2021-03-29",12.02,12.24,11.63,11.96,765400.0],["2021-03-30",11.87,12.185,11.6,12.08,699200.0],["2021-03-31",12.05,12.5,12.03,12.4,729100.0],["2021-04-01",12.49,12.95,12.49,12.84,536900.0],["2021-04-05",12.9,13.42,12.75,13.3,922700.0],["2021-04-06",13.36,13.77,13.01,13.48,564400.0],["2021-04-07",13.44,13.6,13.32,13.5,126900.0],["2021-04-08",13.37,13.91,13.35,13.48,235800.0],["2021-04-09",13.68,13.84,13.2,13.26,195800.0],["2021-04-12",13.15,13.77,13.15,13.63,276700.0],["2021-04-13",13.54,13.99,13.4,13.68,224100.0],["2021-04-14",13.68,13.935,13.61,13.87,165800.0],["2021-04-15",13.94,14.0,13.2,13.65,522000.0],["2021-04-16",13.63,13.7,13.175,13.6,449200.0],["2021-04-19",13.53,13.6,13.05,13.25,314400.0],["2021-04-20",13.18,13.25,12.71,12.93,288000.0],["2021-04-21",12.95,13.31,12.8,13.05,289000.0],["2021-04-22",13.03,13.15,12.75,13.02,56900.0],["2021-04-23",13.11,13.18,12.73,13.04,240500.0],["2021-04-26",13.08,13.22,12.94,13.08,238700.0],["2021-04-27",13.0,13.24,12.94,13.18,65600.0],["2021-04-28",13.15,13.2,12.89,13.0,109000.0],["2021-04-29",13.2,13.2,12.78,12.87,184500.0],["2021-04-30",12.86,13.24,12.86,13.24,210700.0],["2021-05-03",13.07,13.57,12.99,13.1,281200.0],["2021-05-04",12.97,13.08,12.88,12.98,260900.0],["2021-05-05",12.95,13.09,12.9,12.94,169600.0],["2021-05-06",12.99,13.09,12.71,12.95,346900.0],["2021-05-07",13.05,13.26,12.92,13.11,142100.0],["2021-05-10",13.15,13.23,12.84,13.09,54300.0],["2021-05-11",12.92,13.29,12.7,13.02,275300.0],["2021-05-12",12.9,13.19,12.6,12.83,124400.0],["2021-05-13",12.85,13.4,12.53,13.03,426100.0],["2021-05-14",13.0,13.14,12.75,13.0,632000.0],["2021-05-17",13.01,13.13,12.61,12.75,135000.0],["2021-05-18",12.78,12.95,12.705,12.86,142700.0],["2021-05-19",12.77,13.13,12.591,12.86,167900.0],["2021-05-20",12.87,13.01,12.78,12.95,89400.0],["2021-05-21",12.87,13.2,12.62,12.94,85700.0],["2021-05-24",12.92,12.96,12.67,12.87,174200.0],["2021-05-25",12.99,12.99,12.69,12.9,90700.0],["2021-05-26",12.98,12.98,12.71,12.79,153700.0],["2021-05-27",12.75,13.209,12.28,12.61,327200.0],["2021-05-28",12.61,13.23,12.57,13.23,216500.0],["2021-06-01",13.13,13.49,13.03,13.41,328900.0],["2021-06-02",13.53,14.0,13.33,13.45,660900.0],["2021-06-03",13.52,13.66,12.91,13.4,394500.0],["2021-06-04",13.33,13.45,12.91,13.21,232700.0],["2021-06-07",13.32,13.49,12.952,13.19,137600.0],["2021-06-08",14.0,14.02,13.19,13.89,223100.0],["2021-06-09",13.89,14.495,13.75,14.13,352400.0],["2021-06-10",14.15,14.39,13.776,14.34,301200.0],["2021-06-11",14.42,14.42,14.13,14.29,144300.0],["2021-06-14",14.5,14.68,13.75,14.0,192100.0],["2021-06-15",13.78,13.99,13.755,13.94,129700.0],["2021-06-16",13.99,14.0,13.68,13.77,867600.0],["2021-06-17",13.76,14.0,13.15,13.42,2689000.0],["2021-06-18",13.41,14.26,13.26,13.9,366500.0],["2021-06-21",13.57,13.9,13.13,13.24,481300.0],["2021-06-22",13.18,13.33,13.03,13.3,173300.0],["2021-06-23",13.25,13.655,13.02,13.43,198400.0],["2021-06-24",13.49,14.19,13.16,13.69,421500.0],["2021-06-25",13.71,13.96,13.44,13.64,381400.0],["2021-06-28",13.75,13.75,13.4,13.57,237300.0],["2021-06-29",13.61,14.02,13.46,13.9,188800.0],["2021-06-30",13.9,14.17,13.82,14.13,234100.0],["2021-07-01",14.24,14.26,13.55,13.78,376800.0],["2021-07-02",13.79,14.06,13.59,13.95,103800.0],["2021-07-06",13.95,13.99,13.72,13.72,954700.0],["2021-07-07",13.6,13.99,13.13,13.29,794700.0],["2021-07-08",13.1,13.54,12.85,13.09,559000.0],["2021-07-09",13.0,13.45,13.0,13.23,405700.0],["2021-07-12",13.2,13.28,12.98,13.13,159700.0],["2021-07-13",13.12,13.46,12.9,12.96,266600.0],["2021-07-14",12.92,13.09,12.23,12.45,718200.0],["2021-07-15",12.48,12.68,12.27,12.41,664200.0],["2021-07-16",12.4,12.486,12.3,12.4,279900.0],["2021-07-19",12.31,12.46,12.06,12.3,524800.0],["2021-07-20",12.32,12.56,12.08,12.12,744600.0],["2021-07-21",12.13,12.45,12.07,12.15,460200.0],["2021-07-22",13.0,13.0,12.35,12.46,565000.0],["2021-07-23",12.59,13.04,12.51,12.8,186600.0],["2021-07-26",12.8,13.112,12.58,12.65,173300.0],["2021-07-27",12.59,12.725,12.3,12.4,233900.0],["2021-07-28",12.63,12.77,12.45,12.73,514900.0],["2021-07-29",12.73,13.33,12.65,13.21,391300.0],["2021-07-30",13.14,14.13,12.983,14.0,792600.0],["2021-08-02",13.96,14.09,13.62,13.97,607700.0],["2021-08-03",13.96,14.3,13.96,14.04,775200.0],["2021-08-04",14.04,14.04,13.74,13.87,455000.0],["2021-08-05",13.87,13.94,13.61,13.73,782100.0],["2021-08-06",13.63,13.81,13.3,13.39,447000.0],["2021-08-09",13.21,14.11,12.61,13.14,7370300.0],["2021-08-10",13.56,15.33,13.19,15.08,5034700.0],["2021-08-11",15.1,15.5,14.66,15.1,1445500.0],["2021-08-12",15.14,15.38,14.28,14.89,1694400.0],["2021-08-13",14.93,15.1,14.51,14.66,1030500.0],["2021-08-16",14.64,14.76,13.64,13.75,1306400.0],["2021-08-17",13.6,14.11,13.05,13.78,4635400.0],["2021-08-18",13.8,14.065,13.52,13.93,976200.0],["2021-08-19",13.86,14.55,13.86,14.45,1435600.0],["2021-08-20",14.81,15.07,14.29,14.96,1673200.0],["2021-08-23",15.0,15.1,14.55,14.61,865000.0],["2021-08-24",14.59,14.855,14.49,14.82,801000.0],["2021-08-25",14.89,15.175,14.64,14.9,647200.0],["2021-08-26",14.94,15.31,14.8,14.96,551800.0],["2021-08-27",14.9,15.17,14.9,15.1,414100.0],["2021-08-30",15.12,15.2,14.75,14.8,942300.0],["2021-08-31",14.79,15.115,14.665,15.01,528100.0],["2021-09-01",15.0,15.29,14.91,15.08,684500.0],["2021-09-02",15.13,15.675,15.05,15.57,807000.0],["2021-09-03",15.59,15.94,15.4,15.76,636800.0],["2021-09-07",15.83,15.89,14.78,14.85,1115100.0],["2021-09-08",14.8,14.8,14.12,14.34,903800.0],["2021-09-09",14.2,14.52,14.09,14.15,620800.0],["2021-09-10",14.16,14.315,14.03,14.12,463500.0],["2021-09-13",14.14,14.31,13.95,14.06,528600.0],["2021-09-14",14.08,14.15,13.7,13.81,654400.0],["2021-09-15",13.81,14.14,13.75,13.96,972400.0],["2021-09-16",13.95,13.98,13.46,13.51,1459700.0],["2021-09-17",13.45,13.58,13.0,13.14,4408800.0],["2021-09-20",12.97,13.113,12.57,12.73,1457400.0],["2021-09-21",12.69,12.83,12.43,12.45,1351500.0],["2021-09-22",12.58,12.69,12.3,12.38,631200.0],["2021-09-23",12.39,12.765,12.32,12.76,743500.0],["2021-09-24",12.67,12.82,12.43,12.77,927200.0],["2021-09-27",12.74,13.17,12.71,13.01,488100.0],["2021-09-28",13.06,13.17,12.74,12.81,495100.0],["2021-09-29",12.76,12.865,12.445,12.68,922000.0],["2021-09-30",12.49,12.77,12.16,12.24,873400.0],["2021-10-01",12.31,12.38,11.99,12.37,918400.0],["2021-10-04",12.25,12.37,12.0,12.05,2874600.0],["2021-10-05",12.1,12.27,11.965,12.11,1076500.0],["2021-10-06",12.07,12.4,12.03,12.39,970700.0],["2021-10-07",12.48,12.745,12.48,12.63,568600.0],["2021-10-08",12.63,12.71,12.39,12.49,544600.0],["2021-10-11",12.48,12.5,12.3,12.33,506000.0],["2021-10-12",12.35,12.41,11.82,11.87,941800.0],["2021-10-13",11.94,11.966,11.6,11.65,1408400.0],["2021-10-14",11.9,13.1,11.9,12.53,2734800.0],["2021-10-15",12.59,12.64,12.3,12.62,1032300.0],["2021-10-18",12.54,13.07,12.46,13.02,1178400.0],["2021-10-19",12.87,13.18,12.76,13.09,546400.0],["2021-10-20",13.115,13.57,12.99,13.38,711700.0],["2021-10-21",13.34,13.54,13.14,13.24,484900.0],["2021-10-22",13.19,13.38,13.14,13.35,328600.0],["2021-10-25",13.39,13.73,13.26,13.66,843300.0],["2021-10-26",13.59,13.67,13.435,13.61,221300.0],["2021-10-27",13.67,13.86,13.32,13.32,231700.0],["2021-10-28",13.35,13.74,13.33,13.7,494500.0],["2021-10-29",13.62,14.03,13.62,13.97,544200.0],["2021-11-01",14.05,14.24,13.99,14.16,309000.0],["2021-11-02",14.18,14.24,13.9,14.1,531500.0],["2021-11-03",14.07,14.47,14.025,14.31,832200.0],["2021-11-04",14.34,14.55,14.105,14.13,626400.0],["2021-11-05",14.25,14.51,13.92,14.29,379300.0],["2021-11-08",14.42,14.58,14.13,14.47,783000.0],["2021-11-09",14.28,14.63,12.45,12.6,1223400.0],["2021-11-10",12.49,12.51,12.1,12.21,846700.0],["2021-11-11",12.21,12.97,12.0,12.73,1108300.0],["2021-11-12",12.74,13.325,12.74,13.25,882200.0],["2021-11-15",13.26,13.54,13.06,13.39,469700.0],["2021-11-16",13.35,13.7,13.14,13.68,430600.0],["2021-11-17",13.67,13.96,13.35,13.58,510200.0],["2021-11-18",13.62,13.69,13.33,13.41,728700.0],["2021-11-19",13.36,13.75,13.33,13.37,237200.0],["2021-11-22",13.44,13.63,13.22,13.24,396100.0],["2021-11-23",13.22,13.57,12.71,12.93,511600.0],["2021-11-24",12.8,13.17,12.665,13.06,422800.0],["2021-11-26",12.68,12.92,12.57,12.81,170000.0],["2021-11-29",12.98,13.015,12.6,12.9,469200.0],["2021-11-30",12.83,12.91,12.23,12.73,1817200.0],["2021-12-01",12.88,13.138,12.42,12.45,651300.0],["2021-12-02",12.41,12.72,12.36,12.61,478500.0],["2021-12-03",12.64,12.68,12.03,12.14,494100.0],["2021-12-06",12.25,12.37,11.74,12.29,911700.0],["2021-12-07",12.23,12.68,12.23,12.39,701900.0],["2021-12-08",12.51,12.6,12.25,12.48,506000.0],["2021-12-09",12.61,12.93,12.54,12.64,639100.0],["2021-12-10",12.72,12.79,11.97,12.02,477500.0],["2021-12-13",11.93,12.14,11.72,11.95,591100.0],["2021-12-14",11.81,11.91,11.27,11.48,546100.0],["2021-12-15",11.44,11.47,11.02,11.17,636000.0],["2021-12-16",11.25,11.46,11.06,11.26,391700.0],["2021-12-17",11.25,11.5,10.98,11.44,554100.0],["2021-12-20",11.35,11.67,11.15,11.6,804100.0],["2021-12-21",11.62,12.0,11.62,11.91,368900.0],["2021-12-22",11.92,12.24,11.88,12.1,310700.0],["2021-12-23",12.19,12.45,12.075,12.35,429000.0],["2021-12-27",12.37,12.555,12.315,12.38,246600.0],["2021-12-28",12.35,12.62,12.35,12.47,282400.0],["2021-12-29",12.44,12.546,12.32,12.43,268800.0],["2021-12-30",12.39,12.86,12.39,12.76,344400.0],["2021-12-31",12.81,12.825,12.475,12.52,243700.0],["2022-01-03",12.56,12.62,12.255,12.3,402100.0],["2022-01-04",12.33,12.51,12.05,12.13,412100.0],["2022-01-05",12.13,12.15,11.85,11.85,399700.0],["2022-01-06",11.85,12.09,11.64,12.0,397000.0],["2022-01-07",12.03,12.12,11.82,12.0,458500.0],["2022-01-10",11.95,11.95,11.45,11.52,416400.0],["2022-01-11",11.56,11.89,11.48,11.77,316300.0],["2022-01-12",11.78,11.92,11.64,11.68,271000.0],["2022-01-13",11.71,11.78,11.45,11.46,293200.0],["2022-01-14",11.33,11.42,11.01,11.17,327400.0],["2022-01-18",11.0,11.15,10.43,10.44,541200.0],["2022-01-19",10.52,11.04,10.3,10.79,896100.0],["2022-01-20",10.8,11.14,10.78,10.84,556400.0],["2022-01-21",10.84,10.86,10.03,10.05,725700.0],["2022-01-24",9.75,10.07,9.14,10.02,1034600.0],["2022-01-25",9.85,10.02,9.62,9.77,428000.0],["2022-01-26",10.18,10.62,9.98,10.03,622300.0],["2022-01-27",10.15,10.21,9.39,9.43,467000.0],["2022-01-28",9.42,10.25,9.25,10.24,846700.0],["2022-01-31",10.25,10.89,10.25,10.6,1658800.0],["2022-02-01",10.63,10.94,10.549,10.7,451400.0],["2022-02-02",10.73,10.73,10.135,10.19,510200.0],["2022-02-03",10.01,10.435,10.0,10.4,608800.0],["2022-02-04",10.32,10.375,9.81,9.96,574800.0],["2022-02-07",9.97,10.425,9.97,10.27,478700.0],["2022-02-08",10.3,10.67,10.3,10.5,203900.0],["2022-02-09",10.57,10.93,10.49,10.92,348300.0],["2022-02-10",10.64,10.82,10.42,10.5,641200.0],["2022-02-11",10.57,10.67,10.06,10.11,299600.0],["2022-02-14",10.02,10.395,9.96,10.11,436000.0],["2022-02-15",10.27,10.46,10.25,10.35,397200.0],["2022-02-16",10.31,10.515,10.17,10.46,287900.0],["2022-02-17",10.35,10.41,10.01,10.15,280800.0],["2022-02-18",10.17,10.35,10.08,10.14,343700.0],["2022-02-22",10.01,10.11,9.67,9.85,369300.0],["2022-02-23",9.9,9.94,9.02,9.04,683500.0],["2022-02-24",8.91,9.57,8.721,9.54,1104500.0],["2022-02-25",9.59,9.74,9.51,9.58,338200.0],["2022-02-28",9.48,9.77,9.48,9.63,430800.0],["2022-03-01",9.56,9.8,9.43,9.51,350300.0],["2022-03-02",9.55,9.97,9.42,9.86,383300.0],["2022-03-03",9.9,9.92,9.63,9.76,290100.0],["2022-03-04",9.6,9.79,9.555,9.71,443200.0],["2022-03-07",9.83,10.3,9.54,9.55,988900.0],["2022-03-08",9.53,9.82,9.48,9.57,538800.0],["2022-03-09",9.73,9.85,9.48,9.51,867900.0],["2022-03-10",9.36,9.485,9.045,9.3,1156200.0],["2022-03-11",9.33,9.43,9.23,9.3,1020300.0],["2022-03-14",9.36,9.36,8.63,8.7,1032600.0],["2022-03-15",9.33,9.699,9.16,9.27,2256200.0],["2022-03-16",9.27,9.56,8.895,9.31,2716500.0],["2022-03-17",9.17,10.335,9.17,9.95,2122500.0],["2022-03-18",9.86,10.16,9.755,9.82,1980600.0],["2022-03-21",9.77,9.9,9.655,9.73,1505400.0],["2022-03-22",9.78,10.06,9.74,9.78,1309000.0],["2022-03-23",9.66,9.79,9.365,9.5,674800.0],["2022-03-24",9.53,9.53,9.02,9.11,1032800.0],["2022-03-25",9.17,9.19,8.87,8.99,861400.0],["2022-03-28",8.93,9.29,8.8,9.24,978300.0],["2022-03-29",9.4,9.66,9.34,9.49,523600.0],["2022-03-30",9.41,9.52,9.15,9.16,613400.0],["2022-03-31",9.11,9.28,8.97,9.0,540300.0],["2022-04-01",9.08,9.13,8.66,8.78,456800.0],["2022-04-04",8.79,9.09,8.67,9.08,755400.0],["2022-04-05",9.07,9.15,8.81,8.89,499400.0],["2022-04-06",8.78,8.87,8.63,8.69,428100.0],["2022-04-07",8.63,8.85,8.55,8.82,559900.0],["2022-04-08",8.75,8.86,8.62,8.75,612500.0],["2022-04-11",8.65,8.97,8.65,8.87,680900.0],["2022-04-12",8.94,9.21,8.91,9.09,1012400.0],["2022-04-13",9.1,9.39,9.1,9.28,558200.0],["2022-04-14",9.2,9.295,9.145,9.19,416400.0],["2022-04-18",9.14,9.33,8.94,9.23,381900.0],["2022-04-19",9.26,9.63,9.26,9.62,599000.0],["2022-04-20",9.74,9.86,9.64,9.69,711800.0],["2022-04-21",9.86,10.15,9.72,9.96,1055300.0],["2022-04-22",9.95,10.04,9.65,9.75,959400.0],["2022-04-25",9.62,9.84,9.465,9.72,1118000.0],["2022-04-26",9.59,9.7,9.12,9.13,769700.0],["2022-04-27",9.1,9.25,9.01,9.14,784900.0],["2022-04-28",9.23,9.65,9.1,9.65,439900.0],["2022-04-29",9.62,9.79,9.42,9.46,356400.0],["2022-05-02",9.4,9.9,9.33,9.88,597300.0],["2022-05-03",9.85,10.04,9.67,9.97,1122000.0],["2022-05-04",9.99,10.33,9.82,10.23,881000.0],["2022-05-05",10.05,10.05,9.43,9.66,579000.0],["2022-05-06",9.62,9.62,8.98,9.57,800700.0],["2022-05-09",9.37,9.55,8.57,8.59,822300.0],["2022-05-10",8.72,8.8,8.035,8.19,806700.0],["2022-05-11",8.14,8.58,7.95,8.31,711100.0],["2022-05-12",8.22,8.78,8.02,8.78,1111500.0],["2022-05-13",8.88,9.21,8.86,9.04,984600.0],["2022-05-16",8.97,9.14,8.76,9.04,592200.0],["2022-05-17",9.52,11.15,9.52,10.56,2425100.0],["2022-05-18",10.47,11.12,10.37,10.56,1411300.0],["2022-05-19",10.47,10.99,10.45,10.88,879800.0],["2022-05-20",10.98,11.08,10.35,10.65,694700.0],["2022-05-23",10.79,10.864,10.56,10.6,406400.0],["2022-05-24",10.49,10.6,10.26,10.47,483300.0],["2022-05-25",10.33,10.59,10.28,10.57,316700.0],["2022-05-26",10.64,10.96,10.48,10.82,380800.0],["2022-05-27",10.94,11.04,10.81,10.97,313900.0],["2022-05-31",10.9,11.08,10.73,11.08,598500.0],["2022-06-01",11.07,11.335,10.96,11.29,604500.0],["2022-06-02",11.24,11.65,11.17,11.32,608300.0],["2022-06-03",11.14,11.38,11.015,11.12,518600.0],["2022-06-06",11.39,11.58,11.08,11.3,793700.0],["2022-06-07",11.15,11.22,10.57,11.02,823300.0],["2022-06-08",10.98,11.12,10.77,10.93,1137600.0],["2022-06-09",10.83,10.9,10.55,10.55,963700.0],["2022-06-10",10.35,10.48,10.09,10.12,577500.0],["2022-06-13",9.82,9.9,9.29,9.31,825900.0],["2022-06-14",9.4,9.41,9.13,9.35,615500.0],["2022-06-15",9.45,9.94,9.38,9.75,620200.0],["2022-06-16",9.46,9.58,9.24,9.31,567000.0],["2022-06-17",9.29,9.65,9.17,9.47,739300.0],["2022-06-21",9.56,9.785,9.115,9.17,713300.0],["2022-06-22",8.88,9.27,8.82,9.08,889800.0],["2022-06-23",9.09,9.33,8.99,9.32,889800.0],["2022-06-24",9.37,9.54,8.9,8.93,10685900.0],["2022-06-27",9.02,9.7,8.93,9.59,1037300.0],["2022-06-28",9.57,9.721,9.56,9.61,672700.0],["2022-06-29",9.64,9.64,8.95,8.99,567200.0],["2022-06-30",8.82,9.03,8.685,9.03,663500.0],["2022-07-01",8.98,9.235,8.94,9.17,519000.0],["2022-07-05",9.06,9.4,8.78,9.38,481000.0],["2022-07-06",9.34,9.5,9.16,9.36,383900.0],["2022-07-07",9.5,9.855,9.5,9.75,697100.0],["2022-07-08",9.64,9.85,9.425,9.46,830800.0],["2022-07-11",9.36,9.38,9.16,9.23,304500.0],["2022-07-12",9.23,9.45,9.08,9.12,458200.0],["2022-07-13",9.04,9.45,8.87,9.37,305700.0],["2022-07-14",9.18,9.29,9.12,9.29,197700.0],["2022-07-15",9.48,9.62,9.34,9.55,295100.0],["2022-07-18",9.69,9.765,9.47,9.49,210900.0],["2022-07-19",9.62,9.89,9.62,9.83,206900.0],["2022-07-20",9.87,10.11,9.82,10.01,340800.0],["2022-07-21",9.91,10.01,9.77,10.0,229500.0],["2022-07-22",10.08,10.08,9.83,9.91,221200.0],["2022-07-25",9.98,10.02,9.81,9.95,172400.0],["2022-07-26",9.91,10.0,9.86,9.93,250300.0],["2022-07-27",9.99,10.07,9.91,10.04,432600.0],["2022-07-28",10.0,10.12,9.83,10.0,308300.0],["2022-07-29",9.97,10.22,9.945,10.17,485600.0],["2022-08-01",10.12,10.25,9.93,10.13,573200.0],["2022-08-02",10.06,10.15,9.92,10.05,431800.0],["2022-08-03",10.16,10.33,10.1,10.26,830500.0],["2022-08-04",10.31,10.43,10.23,10.33,419800.0],["2022-08-05",10.18,10.6,10.18,10.44,539100.0],["2022-08-08",10.51,10.76,10.47,10.76,460200.0],["2022-08-09",10.72,10.84,10.51,10.79,365900.0],["2022-08-10",11.0,11.08,10.75,10.84,325100.0],["2022-08-11",10.86,11.155,10.79,10.8,340600.0],["2022-08-12",10.87,11.17,10.77,11.17,612200.0],["2022-08-15",11.01,11.505,11.01,11.38,392700.0],["2022-08-16",12.12,12.24,11.63,11.64,905700.0],["2022-08-17",11.73,11.86,11.18,11.43,759700.0],["2022-08-18",11.41,11.815,11.41,11.62,600700.0],["2022-08-19",11.54,11.54,10.98,11.06,463000.0],["2022-08-22",10.93,11.01,10.75,10.77,262600.0],["2022-08-23",10.92,11.135,10.81,10.86,332600.0],["2022-08-24",10.79,10.96,10.755,10.83,266800.0],["2022-08-25",10.87,10.975,10.78,10.85,243700.0],["2022-08-26",10.83,10.921,10.33,10.38,229200.0],["2022-08-29",10.28,10.4,10.14,10.33,321500.0],["2022-08-30",10.35,10.47,10.33,10.42,288200.0],["2022-08-31",10.4,10.49,10.22,10.33,306300.0],["2022-09-01",10.24,10.42,10.08,10.36,390800.0],["2022-09-02",10.56,10.59,10.24,10.29,374300.0],["2022-09-06",10.54,10.71,10.39,10.61,523300.0],["2022-09-07",10.59,10.96,10.59,10.84,563900.0],["2022-09-08",10.7,10.82,10.52,10.53,326600.0],["2022-09-09",10.6,10.75,10.45,10.68,538400.0],["2022-09-12",10.81,11.0,10.78,10.91,724100.0],["2022-09-13",10.72,10.78,10.37,10.54,817000.0],["2022-09-14",10.48,10.525,10.26,10.44,486200.0],["2022-09-15",10.37,10.655,10.12,10.14,713600.0],["2022-09-16",9.96,9.96,9.82,9.89,1645700.0],["2022-09-19",9.75,9.96,9.75,9.89,485300.0],["2022-09-20",9.74,9.8,9.52,9.77,380600.0],["2022-09-21",9.89,10.07,9.58,9.61,398900.0],["2022-09-22",9.59,9.59,9.32,9.42,353300.0],["2022-09-23",9.29,9.34,8.94,9.01,826500.0],["2022-09-26",9.03,9.17,8.805,8.97,488800.0],["2022-09-27",9.1,9.15,8.76,8.89,640800.0],["2022-09-28",8.99,9.21,8.92,9.12,744600.0],["2022-09-29",8.99,9.08,8.65,8.87,486100.0],["2022-09-30",8.86,9.1,8.8,8.92,354400.0],["2022-10-03",9.06,9.16,8.85,9.09,441100.0],["2022-10-04",9.31,9.545,9.31,9.51,525800.0],["2022-10-05",9.38,9.44,9.18,9.34,404800.0],["2022-10-06",9.29,9.425,9.27,9.37,260600.0],["2022-10-07",9.23,9.25,8.68,8.89,490300.0],["2022-10-10",8.93,9.18,8.77,9.13,324500.0],["2022-10-11",9.07,9.07,8.81,9.04,338400.0],["2022-10-12",9.02,9.02,8.23,8.36,1052100.0],["2022-10-13",8.13,8.73,7.97,8.66,912900.0],["2022-10-14",8.77,8.82,8.44,8.51,616600.0],["2022-10-17",8.72,8.95,8.66,8.83,390700.0],["2022-10-18",9.0,9.17,8.79,8.98,402100.0],["2022-10-19",8.84,8.86,8.55,8.64,253700.0],["2022-10-20",8.67,8.8,8.32,8.33,303900.0],["2022-10-21",8.4,8.54,8.1,8.52,504200.0],["2022-10-24",8.52,8.71,8.42,8.52,242600.0],["2022-10-25",8.57,9.11,8.57,9.0,317800.0],["2022-10-26",9.05,9.25,8.9,9.1,270700.0],["2022-10-27",9.19,9.25,9.04,9.15,235600.0],["2022-10-28",9.22,9.44,9.1,9.4,510700.0],["2022-10-31",9.33,9.66,9.27,9.63,462500.0],["2022-11-01",9.75,9.78,9.535,9.63,307600.0],["2022-11-02",9.6,9.6,8.95,8.99,321400.0],["2022-11-03",8.8,8.88,8.64,8.69,258100.0],["2022-11-04",8.86,8.97,8.43,8.55,790000.0],["2022-11-07",8.55,8.61,8.19,8.5,363000.0],["2022-11-08",8.59,8.73,8.34,8.51,271700.0],["2022-11-09",8.47,8.61,8.29,8.45,421100.0],["2022-11-10",9.35,10.32,9.17,10.03,1806500.0],["2022-11-11",10.17,10.915,10.17,10.76,1520200.0],["2022-11-14",10.69,10.77,10.275,10.47,622200.0],["2022-11-15",10.64,10.89,10.605,10.67,428400.0],["2022-11-16",10.7,10.77,10.4,10.64,447000.0],["2022-11-17",10.38,10.48,10.05,10.35,388500.0],["2022-11-18",10.62,10.74,10.415,10.51,269700.0],["2022-11-21",10.37,10.47,10.24,10.36,359500.0],["2022-11-22",10.51,10.6,10.41,10.54,292400.0],["2022-11-23",10.47,10.65,10.38,10.41,192800.0],["2022-11-25",10.48,10.6,10.408,10.54,130500.0],["2022-11-28",10.49,10.575,10.31,10.41,491900.0],["2022-11-29",10.38,10.69,10.32,10.59,635500.0],["2022-11-30",10.53,10.95,10.48,10.95,652300.0],["2022-12-01",10.97,11.08,10.7,10.9,449500.0],["2022-12-02",10.65,10.97,10.65,10.84,273800.0],["2022-12-05",10.83,10.97,10.698,10.76,263800.0],["2022-12-06",10.74,10.75,10.43,10.56,159700.0],["2022-12-07",10.45,10.66,10.29,10.35,297100.0],["2022-12-08",10.43,10.57,10.32,10.5,383400.0],["2022-12-09",10.42,10.55,10.42,10.5,1023200.0],["2022-12-12",10.48,10.67,10.43,10.61,598700.0],["2022-12-13",11.15,11.15,10.48,10.58,355500.0],["2022-12-14",10.6,10.69,10.35,10.41,312100.0],["2022-12-15",10.19,10.242,9.83,9.92,412500.0],["2022-12-16",9.76,9.95,9.6,9.77,659600.0],["2022-12-19",9.7,9.84,9.61,9.67,368900.0],["2022-12-20",9.6,9.9,9.55,9.66,325600.0],["2022-12-21",9.79,9.803,9.64,9.7,381200.0],["2022-12-22",9.63,9.82,9.35,9.44,406400.0],["2022-12-23",9.37,9.47,9.28,9.35,327300.0],["2022-12-27",9.4,9.4,9.16,9.34,283400.0],["2022-12-28",9.35,9.5,9.275,9.28,313300.0],["2022-12-29",9.4,9.67,9.33,9.65,309600.0],["2022-12-30",9.49,9.66,9.44,9.52,237700.0],["2023-01-03",9.64,9.79,9.45,9.62,283000.0],["2023-01-04",9.75,9.99,9.7,9.8,274500.0],["2023-01-05",9.66,9.75,9.535,9.63,213400.0],["2023-01-06",9.74,9.83,9.52,9.74,236000.0],["2023-01-09",9.9,10.02,9.78,9.8,220900.0],["2023-01-10",9.71,9.96,9.71,9.89,173300.0],["2023-01-11",9.98,10.28,9.98,10.27,320600.0],["2023-01-12",10.36,10.4,10.07,10.2,379500.0],["2023-01-13",10.11,10.32,10.085,10.19,426100.0],["2023-01-17",10.2,10.46,10.13,10.35,590500.0],["2023-01-18",10.41,10.52,9.842,9.99,345000.0],["2023-01-19",9.91,10.07,9.8,9.99,300200.0],["2023-01-20",10.07,10.08,9.82,10.0,452700.0],["2023-01-23",10.0,10.28,9.965,10.23,333700.0],["2023-01-24",10.11,10.495,10.1,10.42,351900.0],["2023-01-25",10.33,10.67,10.285,10.66,275900.0],["2023-01-26",10.78,10.895,10.59,10.79,262400.0],["2023-01-27",10.71,10.88,10.58,10.8,348100.0],["2023-01-30",10.73,10.915,10.73,10.81,394500.0],["2023-01-31",10.88,11.03,10.82,11.0,352500.0],["2023-02-01",11.01,11.01,10.66,10.73,858300.0],["2023-02-02",10.83,10.977,10.8,10.94,724000.0],["2023-02-03",10.81,11.18,10.76,11.01,592600.0],["2023-02-06",10.92,11.24,10.84,11.17,495500.0],["2023-02-07",11.08,11.2,10.87,11.17,462900.0],["2023-02-08",11.08,11.38,11.03,11.26,499400.0],["2023-02-09",11.4,11.4,10.97,11.0,498000.0],["2023-02-10",10.91,11.167,10.77,11.01,267500.0],["2023-02-13",11.0,11.25,10.94,11.24,186100.0],["2023-02-14",11.15,11.24,11.01,11.04,184500.0],["2023-02-15",10.9,11.175,10.88,11.16,295000.0],["2023-02-16",10.97,11.03,10.82,10.85,162000.0],["2023-02-17",10.86,11.09,10.8,10.88,278400.0],["2023-02-21",10.72,10.79,10.47,10.59,280500.0],["2023-02-22",10.54,10.58,10.29,10.33,352200.0],["2023-02-23",10.34,10.47,10.23,10.37,293500.0],["2023-02-24",10.16,10.3,10.08,10.3,316300.0],["2023-02-27",10.44,10.539,10.35,10.49,413500.0],["2023-02-28",10.52,10.57,10.34,10.39,1017000.0],["2023-03-01",10.42,10.45,10.335,10.45,420200.0],["2023-03-02",10.32,10.725,10.29,10.66,201000.0],["2023-03-03",10.74,10.915,10.64,10.87,180700.0],["2023-03-06",10.9,10.918,10.73,10.83,206500.0],["2023-03-07",10.82,10.89,10.635,10.74,207800.0],["2023-03-08",10.76,10.82,10.665,10.75,185400.0],["2023-03-09",10.75,10.81,10.6,10.62,189800.0],["2023-03-10",10.56,10.56,9.95,10.14,315400.0],["2023-03-13",9.88,10.0,9.74,9.87,361700.0],["2023-03-14",10.19,10.21,10.04,10.12,434700.0],["2023-03-15",9.96,10.055,9.75,9.93,390700.0],["2023-03-16",10.31,10.92,10.14,10.56,711700.0],["2023-03-17",10.67,10.67,10.05,10.25,592100.0],["2023-03-20",10.27,10.49,10.27,10.36,316600.0],["2023-03-21",10.57,10.68,10.52,10.55,434900.0],["2023-03-22",10.51,10.56,10.14,10.15,278000.0],["2023-03-23",10.21,10.375,9.85,9.91,372200.0],["2023-03-24",9.8,10.045,9.66,9.86,287800.0],["2023-03-27",10.0,10.0,9.72,9.81,384300.0],["2023-03-28",9.78,9.92,9.63,9.69,399900.0],["2023-03-29",9.75,9.959,9.64,9.74,469400.0],["2023-03-30",9.85,9.94,9.68,9.77,259700.0],["2023-03-31",9.86,9.88,9.69,9.86,709900.0],["2023-04-03",9.9,10.1,9.55,9.66,640400.0],["2023-04-04",9.65,9.65,9.32,9.38,356400.0],["2023-04-05",9.32,9.32,9.015,9.11,402500.0],["2023-04-06",9.09,9.255,8.995,9.25,772200.0],["2023-04-10",9.23,9.305,9.055,9.13,495800.0],["2023-04-11",9.23,9.255,8.95,9.15,891400.0],["2023-04-12",9.27,9.39,9.01,9.22,673800.0],["2023-04-13",9.22,9.49,9.15,9.25,341900.0],["2023-04-14",9.23,9.32,9.19,9.21,259700.0],["2023-04-17",9.18,9.305,9.18,9.22,401100.0],["2023-04-18",9.27,9.35,9.1,9.16,337300.0],["2023-04-19",9.12,9.2,9.065,9.14,414100.0],["2023-04-20",9.03,9.19,9.02,9.17,250700.0],["2023-04-21",9.19,9.28,9.075,9.17,416200.0],["2023-04-24",9.12,9.22,9.02,9.14,213300.0],["2023-04-25",9.0,9.11,8.9,9.02,383900.0],["2023-04-26",8.91,8.95,8.78,8.81,377500.0],["2023-04-27",8.85,8.95,8.75,8.9,268600.0],["2023-04-28",8.87,9.05,8.83,9.0,225600.0],["2023-05-01",8.99,9.4,8.99,9.39,560400.0],["2023-05-02",9.35,9.615,9.27,9.6,491700.0],["2023-05-03",9.61,9.65,9.16,9.24,773600.0],["2023-05-04",9.16,9.24,8.875,8.94,499400.0],["2023-05-05",9.12,9.445,9.12,9.3,364000.0],["2023-05-08",9.32,9.35,9.14,9.31,338100.0],["2023-05-09",9.28,9.51,9.15,9.41,299200.0],["2023-05-10",9.57,9.64,9.43,9.56,574700.0],["2023-05-11",9.65,9.8,9.19,9.34,1055000.0],["2023-05-12",9.45,9.725,9.1,9.21,872700.0],["2023-05-15",9.24,9.35,9.15,9.32,704800.0],["2023-05-16",9.18,9.3,8.815,8.89,814400.0],["2023-05-17",8.97,9.14,8.9,9.1,966800.0],["2023-05-18",9.12,9.405,9.12,9.34,1229400.0],["2023-05-19",9.46,9.5,9.25,9.31,802000.0],["2023-05-22",9.41,9.45,9.195,9.36,659300.0],["2023-05-23",9.35,9.49,9.15,9.22,1009600.0],["2023-05-24",9.19,9.23,8.99,9.16,820400.0],["2023-05-25",9.15,9.24,8.97,9.09,997600.0],["2023-05-26",9.04,9.2,8.99,9.14,566800.0],["2023-05-30",9.22,9.25,9.07,9.07,555900.0],["2023-05-31",9.07,9.07,8.78,8.83,969100.0],["2023-06-01",8.84,8.95,8.661,8.94,618100.0],["2023-06-02",9.05,9.2,8.955,9.07,2851200.0],["2023-06-05",9.01,9.16,8.99,9.1,800100.0],["2023-06-06",9.05,9.67,9.05,9.63,1416900.0],["2023-06-07",9.74,9.91,9.54,9.8,831800.0],["2023-06-08",9.76,9.82,9.59,9.61,528200.0],["2023-06-09",9.61,9.62,9.49,9.52,404900.0],["2023-06-12",9.51,9.7,9.51,9.61,480900.0],["2023-06-13",9.68,9.865,9.675,9.75,544100.0],["2023-06-14",9.78,9.92,9.67,9.68,742100.0],["2023-06-15",9.62,9.735,9.62,9.71,749400.0],["2023-06-16",9.78,9.81,9.59,9.62,1270900.0],["2023-06-20",9.59,9.74,9.51,9.73,830100.0],["2023-06-21",9.69,9.74,9.61,9.64,577900.0],["2023-06-22",9.64,9.64,9.46,9.61,619400.0],["2023-06-23",9.45,9.56,9.45,9.48,2125400.0],["2023-06-26",9.46,9.62,9.46,9.57,535200.0],["2023-06-27",9.63,9.82,9.6,9.79,494000.0],["2023-06-28",9.79,10.1,9.695,10.08,2141000.0],["2023-06-29",10.15,10.47,10.15,10.4,686700.0],["2023-06-30",10.48,10.725,10.42,10.66,998100.0],["2023-07-03",10.54,10.67,10.5,10.55,263600.0],["2023-07-05",10.52,10.6,10.22,10.24,512500.0],["2023-07-06",10.08,10.18,9.61,9.65,898800.0],["2023-07-07",9.69,9.885,9.56,9.77,644600.0],["2023-07-10",9.71,10.17,9.68,10.16,451400.0],["2023-07-11",10.22,10.645,10.21,10.58,585000.0],["2023-07-12",10.75,10.895,10.69,10.76,585000.0],["2023-07-13",10.83,10.94,10.72,10.87,637500.0],["2023-07-14",10.81,10.845,10.61,10.69,367000.0],["2023-07-17",10.63,10.9,10.63,10.85,349300.0],["2023-07-18",10.83,11.08,10.82,11.07,2187700.0],["2023-07-19",11.15,11.355,10.95,11.2,1387300.0],["2023-07-20",11.3,11.32,11.0,11.04,832000.0],["2023-07-21",11.09,11.13,10.86,10.92,550000.0],["2023-07-24",11.15,11.46,10.96,11.45,931500.0],["2023-07-25",11.42,11.97,11.42,11.74,1201800.0],["2023-07-26",11.68,11.805,11.505,11.73,1351500.0],["2023-07-27",11.84,11.97,11.41,11.43,1382600.0],["2023-07-28",11.59,11.7,11.37,11.4,700400.0],["2023-07-31",11.37,11.55,11.34,11.42,454500.0],["2023-08-01",11.41,11.545,11.375,11.44,373700.0],["2023-08-02",11.36,11.48,11.195,11.23,884400.0],["2023-08-03",11.26,11.26,10.98,11.07,1054000.0],["2023-08-04",11.1,11.3,10.955,11.01,1414400.0],["2023-08-07",11.11,11.16,10.89,10.9,1124900.0],["2023-08-08",10.79,10.9,10.63,10.8,758900.0],["2023-08-09",10.89,10.905,10.74,10.78,1001700.0],["2023-08-10",11.68,11.68,11.0,11.51,2803700.0],["2023-08-11",11.71,12.21,11.66,12.05,1350700.0],["2023-08-14",12.01,12.335,12.01,12.31,1091400.0],["2023-08-15",12.32,12.45,12.145,12.41,963200.0],["2023-08-16",12.4,12.45,12.18,12.18,815900.0],["2023-08-17",12.22,12.33,11.82,11.87,633300.0],["2023-08-18",11.76,11.86,11.61,11.7,1325700.0],["2023-08-21",11.78,11.84,11.245,11.29,7250200.0],["2023-08-22",11.37,11.73,11.23,11.33,3328800.0],["2023-08-23",11.46,11.49,11.0,11.21,12064000.0],["2023-08-24",11.24,11.45,11.16,11.16,1710500.0],["2023-08-25",11.21,11.39,11.04,11.18,1726100.0],["2023-08-28",11.28,11.575,11.28,11.43,1199200.0],["2023-08-29",11.36,11.55,11.29,11.45,1498800.0],["2023-08-30",11.38,11.65,11.36,11.51,2207900.0],["2023-08-31",11.53,11.585,11.38,11.45,946400.0],["2023-09-01",11.63,11.7,11.46,11.49,807300.0],["2023-09-05",11.48,11.48,10.87,10.93,3067800.0],["2023-09-06",10.95,11.01,10.39,10.42,1923000.0],["2023-09-07",10.38,10.67,10.305,10.58,2005600.0],["2023-09-08",10.53,10.67,10.451,10.59,1560100.0],["2023-09-11",10.7,10.71,10.495,10.54,784500.0],["2023-09-12",10.47,10.655,10.47,10.52,1032200.0],["2023-09-13",10.55,10.665,10.36,10.36,1200000.0],["2023-09-14",10.51,10.67,10.42,10.44,1446400.0],["2023-09-15",10.36,10.38,10.0,10.11,9186100.0],["2023-09-18",10.16,10.24,10.09,10.14,1529300.0],["2023-09-19",10.17,10.365,10.06,10.3,1586800.0],["2023-09-20",10.36,10.85,10.36,10.62,2515900.0],["2023-09-21",10.55,11.11,10.45,11.05,2278100.0],["2023-09-22",11.05,11.16,11.002,11.11,1595200.0],["2023-09-25",11.04,11.12,10.765,10.8,755700.0],["2023-09-26",10.75,10.84,10.655,10.74,1040900.0],["2023-09-27",10.8,11.05,10.76,10.84,1416600.0],["2023-09-28",10.79,10.95,10.72,10.95,1031400.0],["2023-09-29",11.01,11.04,10.69,10.7,772000.0],["2023-10-02",10.68,10.71,10.54,10.61,704500.0],["2023-10-03",10.5,10.57,10.3,10.41,543200.0],["2023-10-04",10.36,10.53,10.26,10.46,485100.0],["2023-10-05",10.47,10.7,10.27,10.43,764800.0],["2023-10-06",10.38,10.75,10.31,10.62,798600.0],["2023-10-09",10.49,10.735,10.42,10.7,476900.0],["2023-10-10",10.77,10.925,10.7,10.75,875900.0],["2023-10-11",10.8,10.94,10.715,10.94,708600.0],["2023-10-12",10.96,10.96,10.59,10.68,969800.0],["2023-10-13",10.69,10.71,10.245,10.34,866400.0],["2023-10-16",10.41,10.53,10.36,10.37,1004600.0],["2023-10-17",10.45,10.555,10.09,10.1,1191300.0],["2023-10-18",10.01,10.02,9.705,9.84,1327100.0],["2023-10-19",9.77,9.8,9.45,9.47,917800.0],["2023-10-20",9.45,9.73,9.35,9.62,947800.0],["2023-10-23",9.55,9.71,9.4,9.41,899600.0],["2023-10-24",9.52,9.675,9.5,9.61,596900.0],["2023-10-25",9.46,9.53,9.27,9.29,789800.0],["2023-10-26",9.37,9.42,9.2,9.3,616200.0],["2023-10-27",9.26,9.36,9.2,9.26,468400.0],["2023-10-30",9.38,9.42,9.165,9.27,596300.0],["2023-10-31",9.27,9.42,9.215,9.36,874600.0],["2023-11-01",9.32,9.47,9.2,9.43,771400.0],["2023-11-02",9.6,9.755,9.54,9.7,1362400.0],["2023-11-03",9.93,10.115,9.93,10.07,1513300.0],["2023-11-06",10.31,10.77,9.51,9.85,2212300.0],["2023-11-07",9.87,10.215,9.8,9.96,1137500.0],["2023-11-08",9.94,10.145,9.9,10.07,832300.0],["2023-11-09",10.16,10.18,9.75,9.78,907200.0],["2023-11-10",9.79,10.065,9.69,10.02,586600.0],["2023-11-13",9.91,10.015,9.87,9.93,501600.0],["2023-11-14",10.26,10.38,10.21,10.29,869700.0],["2023-11-15",10.3,10.475,10.263,10.4,1106100.0],["2023-11-16",10.41,10.45,10.18,10.23,851400.0],["2023-11-17",10.27,10.46,10.215,10.43,847300.0],["2023-11-20",10.49,10.64,10.4,10.61,1157100.0],["2023-11-21",10.51,10.595,10.36,10.39,849300.0],["2023-11-22",10.49,10.615,10.47,10.53,555500.0],["2023-11-24",10.48,10.565,10.475,10.53,343400.0],["2023-11-27",10.47,10.655,10.4,10.58,586600.0],["2023-11-28",10.51,10.55,10.42,10.53,768700.0],["2023-11-29",10.64,10.75,10.415,10.52,721800.0],["2023-11-30",10.53,10.62,10.445,10.55,878200.0],["2023-12-01",10.55,10.85,10.54,10.84,847300.0],["2023-12-04",10.76,10.895,10.75,10.83,1146500.0],["2023-12-05",10.83,10.83,10.6,10.77,999300.0],["2023-12-06",10.92,10.99,10.69,10.71,661400.0],["2023-12-07",10.73,10.79,10.67,10.71,901700.0],["2023-12-08",10.69,10.92,10.65,10.87,971600.0],["2023-12-11",10.87,11.095,10.87,11.04,984100.0],["2023-12-12",11.03,11.09,10.93,10.98,948900.0],["2023-12-13",10.98,11.04,10.255,10.43,24005100.0],["2023-12-14",10.94,11.645,10.82,11.6,9295300.0],["2023-12-15",11.75,11.955,11.45,11.88,4631400.0],["2023-12-18",11.82,11.995,11.66,11.97,1778000.0],["2023-12-19",11.99,12.203,11.99,12.18,1984500.0],["2023-12-20",12.1,12.565,12.09,12.28,1887500.0],["2023-12-21",12.48,12.545,12.305,12.48,1564400.0],["2023-12-22",12.52,12.82,12.45,12.82,1144400.0],["2023-12-26",12.82,13.265,12.71,13.18,1263000.0],["2023-12-27",13.24,13.24,13.01,13.04,751000.0],["2023-12-28",13.01,13.22,13.01,13.1,779600.0],["2023-12-29",13.05,13.22,13.03,13.05,859000.0],["2024-01-02",13.93,13.94,13.03,13.39,1566700.0],["2024-01-03",13.55,13.61,13.2,13.45,2384400.0],["2024-01-04",13.51,13.725,13.43,13.69,2073100.0],["2024-01-05",13.64,13.75,13.42,13.7,1733000.0],["2024-01-08",13.66,13.95,13.62,13.94,1955800.0],["2024-01-09",13.87,14.22,13.85,14.06,2540500.0],["2024-01-10",14.06,14.295,14.01,14.23,2171900.0],["2024-01-11",14.23,14.27,13.825,14.05,1684700.0],["2024-01-12",14.18,14.21,13.735,13.85,1700500.0],["2024-01-16",13.84,14.18,13.835,14.17,2083700.0],["2024-01-17",14.01,14.18,13.595,13.75,2017200.0],["2024-01-18",13.82,13.89,13.215,13.56,2772100.0],["2024-01-19",13.63,13.9,13.355,13.79,1776300.0],["2024-01-22",13.91,14.11,13.89,14.1,1174900.0],["2024-01-23",14.11,14.2,13.92,13.97,715900.0],["2024-01-24",14.08,14.13,13.665,13.68,981700.0],["2024-01-25",13.89,14.135,13.89,14.07,955200.0],["2024-01-26",14.16,14.3,14.07,14.07,850600.0],["2024-01-29",14.12,14.66,14.09,14.66,1619100.0],["2024-01-30",14.56,14.575,14.28,14.42,1112100.0],["2024-01-31",14.37,14.41,14.11,14.15,1115100.0],["2024-02-01",14.25,14.65,14.152,14.65,959800.0],["2024-02-02",14.46,14.78,14.32,14.71,940800.0],["2024-02-05",14.56,14.56,14.195,14.34,620000.0],["2024-02-06",14.38,14.67,14.27,14.49,989800.0],["2024-02-07",14.53,14.73,14.46,14.64,967200.0],["2024-02-08",14.64,15.2,14.555,14.96,1580700.0],["2024-02-09",14.96,15.325,14.92,15.12,1875900.0],["2024-02-12",15.12,15.43,15.11,15.37,972700.0],["2024-02-13",14.9,15.09,14.64,14.9,981700.0],["2024-02-14",15.13,15.2,14.99,15.12,856600.0],["2024-02-15",15.26,15.385,15.04,15.34,1184700.0],["2024-02-16",15.75,15.86,15.245,15.42,1187100.0],["2024-02-20",15.19,15.38,15.0,15.04,1570300.0],["2024-02-21",15.0,15.17,14.87,14.99,1414000.0],["2024-02-22",15.06,15.1,14.85,14.97,1598300.0],["2024-02-23",14.97,15.32,14.89,15.26,938400.0],["2024-02-26",15.26,15.26,14.78,14.8,1711500.0],["2024-02-27",14.9,15.24,14.79,14.95,3523200.0],["2024-02-28",14.13,14.6,13.44,14.17,3502600.0],["2024-02-29",14.3,14.45,13.805,14.35,2948600.0],["2024-03-01",14.25,14.67,14.25,14.62,2620800.0],["2024-03-04",14.64,14.75,14.365,14.61,2352500.0],["2024-03-05",14.53,14.745,14.42,14.64,1660500.0],["2024-03-06",14.74,14.87,14.665,14.82,1446100.0],["2024-03-07",14.83,15.275,14.83,15.11,1757900.0],["2024-03-08",15.2,15.225,14.53,14.58,2155700.0],["2024-03-11",14.52,14.7,14.455,14.53,1008200.0],["2024-03-12",14.52,14.57,14.36,14.44,804000.0],["2024-03-13",14.37,14.815,14.37,14.63,1214900.0],["2024-03-14",14.54,14.67,14.48,14.52,1307300.0],["2024-03-15",14.46,14.775,14.46,14.72,1715700.0],["2024-03-18",14.76,14.85,14.54,14.59,1077100.0],["2024-03-19",14.58,14.835,14.56,14.83,991000.0],["2024-03-20",14.84,14.9,14.62,14.85,792800.0],["2024-03-21",14.93,15.145,14.905,15.0,943800.0],["2024-03-22",15.16,15.16,14.91,15.0,1180100.0],["2024-03-25",15.0,15.21,14.985,15.11,1356300.0],["2024-03-26",15.15,15.53,15.09,15.3,1229000.0],["2024-03-27",15.42,15.49,15.245,15.29,1204700.0],["2024-03-28",15.29,15.36,15.04,15.13,1124800.0],["2024-04-01",15.15,15.15,14.76,14.79,911100.0],["2024-04-02",14.68,14.785,14.345,14.44,950500.0],["2024-04-03",14.33,14.61,14.3,14.48,881300.0],["2024-04-04",14.59,14.75,14.5,14.51,994400.0],["2024-04-05",14.5,14.65,14.45,14.54,817300.0],["2024-04-08",14.64,14.965,14.61,14.87,633100.0],["2024-04-09",14.86,14.91,14.6,14.68,599700.0],["2024-04-10",14.36,14.44,14.13,14.2,674800.0],["2024-04-11",14.26,14.34,14.154,14.27,513800.0],["2024-04-12",14.12,14.215,14.025,14.09,550900.0],["2024-04-15",14.53,14.62,14.17,14.35,2204900.0],["2024-04-16",14.25,14.99,14.19,14.93,1493500.0],["2024-04-17",15.0,15.03,14.64,14.91,2200400.0],["2024-04-18",15.0,15.14,14.82,14.94,2374600.0],["2024-04-19",14.94,15.233,14.805,15.14,2879500.0],["2024-04-22",15.18,15.27,14.855,14.94,1553200.0],["2024-04-23",14.97,15.345,14.91,15.13,1005800.0],["2024-04-24",15.1,15.21,14.95,15.07,1399000.0],["2024-04-25",14.91,14.92,14.19,14.48,1433400.0],["2024-04-26",14.53,14.74,14.45,14.54,1203200.0],["2024-04-29",14.63,15.02,14.597,14.99,1196600.0],["2024-04-30",14.98,14.98,14.39,14.41,1628100.0],["2024-05-01",14.38,14.46,14.035,14.05,1414300.0],["2024-05-02",14.21,14.21,13.72,13.8,2715700.0],["2024-05-03",14.04,14.17,13.71,13.78,1398300.0],["2024-05-06",13.82,13.92,13.61,13.82,1877400.0],["2024-05-07",13.79,13.865,13.345,13.4,2560300.0],["2024-05-08",13.4,13.569,13.24,13.4,3415200.0],["2024-05-09",13.54,13.98,12.94,13.96,4057900.0],["2024-05-10",13.82,13.99,13.55,13.69,3984800.0],["2024-05-13",13.77,13.855,13.44,13.81,2292000.0],["2024-05-14",13.98,14.06,13.803,13.92,2679600.0],["2024-05-15",14.09,14.48,14.04,14.35,1849300.0],["2024-05-16",14.29,14.33,14.05,14.12,1437700.0],["2024-05-17",14.16,14.19,13.925,14.04,1115700.0],["2024-05-20",14.1,14.435,14.095,14.42,1636600.0],["2024-05-21",14.42,14.46,14.265,14.38,934800.0],["2024-05-22",14.37,14.49,14.265,14.38,1050400.0],["2024-05-23",14.4,14.4,13.97,14.15,1152000.0],["2024-05-24",14.21,14.63,14.19,14.48,1850400.0],["2024-05-28",14.48,14.68,14.39,14.55,2061000.0],["2024-05-29",14.41,14.56,14.19,14.33,1158700.0],["2024-05-30",14.51,14.705,13.945,13.96,2784600.0],["2024-05-31",13.82,14.1,13.78,13.88,1865700.0],["2024-06-03",14.03,14.03,13.28,13.58,2552500.0],["2024-06-04",13.58,13.6,13.005,13.1,2405400.0],["2024-06-05",13.19,13.51,13.09,13.46,1599800.0],["2024-06-06",13.38,13.46,12.72,12.97,2199600.0],["2024-06-07",12.87,13.055,12.76,12.95,1400200.0],["2024-06-10",12.82,13.38,12.82,13.28,1913000.0],["2024-06-11",13.2,13.32,13.1,13.25,1381000.0],["2024-06-12",13.55,13.76,13.38,13.49,1374100.0],["2024-06-13",13.44,13.49,13.22,13.38,1243300.0],["2024-06-14",13.26,13.26,12.99,13.09,1146800.0],["2024-06-17",13.12,13.16,12.765,13.0,1561000.0],["2024-06-18",13.0,13.41,12.98,13.28,1441900.0],["2024-06-20",13.21,13.21,12.91,12.95,1646800.0],["2024-06-21",12.9,12.99,12.44,12.98,1803300.0],["2024-06-24",12.98,13.1,12.92,12.93,1358500.0],["2024-06-25",12.92,12.92,12.505,12.61,1203900.0],["2024-06-26",12.5,12.805,12.41,12.76,2547200.0],["2024-06-27",12.88,12.91,12.56,12.85,2288300.0],["2024-06-28",12.89,12.98,12.49,12.63,9471600.0],["2024-07-01",12.7,12.735,12.36,12.36,1525500.0],["2024-07-02",12.36,12.49,12.32,12.43,725400.0],["2024-07-03",12.4,12.635,12.4,12.54,651800.0],["2024-07-05",12.49,12.52,12.23,12.25,1179800.0],["2024-07-08",12.34,12.52,12.06,12.12,2713500.0],["2024-07-09",12.17,12.26,12.055,12.23,1309600.0],["2024-07-10",12.28,12.51,12.25,12.43,1228200.0],["2024-07-11",12.76,13.015,12.65,12.83,2623400.0],["2024-07-12",12.95,13.29,12.95,13.08,2313900.0],["2024-07-15",13.22,13.445,13.13,13.36,3306100.0],["2024-07-16",13.47,13.66,13.39,13.61,2314800.0],["2024-07-17",13.46,13.76,13.45,13.53,2862400.0],["2024-07-18",13.46,13.69,13.335,13.35,1277100.0],["2024-07-19",13.35,13.405,13.205,13.39,1258800.0],["2024-07-22",13.43,13.64,13.35,13.56,1164800.0],["2024-07-23",13.44,13.85,13.43,13.8,1151000.0],["2024-07-24",13.64,14.03,13.64,13.78,2668800.0],["2024-07-25",13.81,14.09,13.73,13.91,1908600.0],["2024-07-26",14.2,14.61,14.07,14.56,1946500.0],["2024-07-29",14.59,15.14,14.56,15.03,3870600.0],["2024-07-30",15.16,15.24,14.84,15.05,1917300.0],["2024-07-31",15.09,15.2,14.39,14.42,2738500.0],["2024-08-01",14.37,14.52,13.66,13.79,1442600.0],["2024-08-02",13.24,13.7,13.08,13.67,3438600.0],["2024-08-05",13.0,13.575,12.9,13.44,3314800.0],["2024-08-06",13.29,13.51,13.16,13.28,3002700.0],["2024-08-07",10.75,11.3,9.89,11.25,15466500.0],["2024-08-08",11.26,11.39,10.425,10.51,6722800.0],["2024-08-09",10.51,10.635,10.265,10.5,3587400.0],["2024-08-12",10.15,10.43,10.15,10.24,5248100.0],["2024-08-13",10.32,10.885,10.26,10.61,3431500.0],["2024-08-14",10.7,10.73,10.49,10.5,2898000.0],["2024-08-15",10.76,10.8,10.52,10.73,2282900.0],["2024-08-16",10.7,10.75,10.54,10.61,1812700.0],["2024-08-19",10.68,10.8,10.54,10.73,1514200.0],["2024-08-20",10.75,11.04,10.66,10.82,2616800.0],["2024-08-21",10.91,11.14,10.76,11.05,2245900.0],["2024-08-22",11.05,11.118,10.845,10.92,1399100.0],["2024-08-23",11.01,11.28,10.92,11.26,1214800.0],["2024-08-26",11.4,11.49,11.27,11.36,1532100.0],["2024-08-27",11.29,11.33,10.97,11.0,1772300.0],["2024-08-28",10.99,11.1,10.82,10.84,1337400.0],["2024-08-29",10.96,11.05,10.78,10.89,1683900.0],["2024-08-30",11.01,11.02,10.705,10.99,1432700.0],["2024-09-03",10.9,11.0,10.545,10.59,2022700.0],["2024-09-04",10.54,10.66,10.47,10.48,1682200.0],["2024-09-05",10.54,10.605,10.39,10.41,1735000.0],["2024-09-06",10.41,10.69,10.33,10.41,2562600.0],["2024-09-09",10.38,10.645,10.215,10.27,2652000.0],["2024-09-10",10.25,10.25,9.215,9.74,4385200.0],["2024-09-11",9.75,9.83,9.465,9.73,2225600.0],["2024-09-12",9.79,9.87,9.617,9.72,1278800.0],["2024-09-13",9.85,10.005,9.75,9.86,1466100.0],["2024-09-16",9.89,9.97,9.73,9.89,2945000.0],["2024-09-17",9.97,10.405,9.955,10.26,2157300.0],["2024-09-18",10.3,10.46,10.01,10.01,1787200.0],["2024-09-19",10.24,10.3,10.06,10.12,1702700.0],["2024-09-20",10.19,10.385,10.02,10.1,5522100.0],["2024-09-23",10.15,10.28,9.99,10.06,880400.0],["2024-09-24",10.09,10.186,9.99,10.05,1556700.0],["2024-09-25",10.04,10.055,9.885,9.94,1607000.0],["2024-09-26",10.09,10.25,10.0,10.17,1419500.0],["2024-09-27",10.32,10.525,10.23,10.27,1925100.0],["2024-09-30",10.29,10.36,10.05,10.11,2086700.0],["2024-10-01",10.09,10.11,9.6,9.67,2615400.0],["2024-10-02",9.59,9.725,9.495,9.53,2030100.0],["2024-10-03",9.44,9.635,9.345,9.61,1904000.0],["2024-10-04",9.7,9.815,9.43,9.79,1675200.0],["2024-10-07",9.72,9.825,9.575,9.81,2316200.0],["2024-10-08",9.82,10.02,9.69,9.96,1815700.0],["2024-10-09",9.99,10.08,9.79,9.86,1467500.0],["2024-10-10",9.73,10.05,9.65,10.04,1531300.0],["2024-10-11",10.0,10.35,10.0,10.15,1262800.0],["2024-10-14",10.16,10.325,10.1,10.22,980000.0],["2024-10-15",10.2,10.415,10.14,10.4,1312800.0],["2024-10-16",10.45,10.735,10.385,10.41,1828400.0],["2024-10-17",10.41,10.43,10.14,10.24,1441200.0],["2024-10-18",10.34,10.425,10.25,10.34,1140200.0],["2024-10-21",10.29,10.39,10.19,10.19,1110300.0],["2024-10-22",10.15,10.19,9.89,9.89,1240900.0],["2024-10-23",9.85,9.935,9.71,9.85,1812100.0],["2024-10-24",9.83,10.01,9.77,9.89,1192500.0],["2024-10-25",9.94,10.1,9.9,10.01,1484000.0],["2024-10-28",10.08,10.315,10.08,10.31,2325600.0],["2024-10-29",6.75,7.871,6.675,7.24,21268900.0],["2024-10-30",7.31,7.515,7.15,7.28,7589400.0],["2024-10-31",7.25,7.4,7.06,7.36,4280100.0],["2024-11-01",7.34,7.56,7.3,7.35,2658700.0],["2024-11-04",7.15,7.305,7.01,7.04,3338300.0],["2024-11-05",7.03,7.1,6.94,7.02,2000700.0],["2024-11-06",7.29,7.83,7.28,7.8,3949900.0],["2024-11-07",7.79,7.835,7.61,7.63,3324100.0],["2024-11-08",7.62,7.76,7.32,7.32,1540700.0],["2024-11-11",7.38,7.52,7.325,7.45,1554700.0],["2024-11-12",7.4,7.57,7.323,7.5,2185500.0],["2024-11-13",7.59,7.645,7.34,7.34,2157600.0],["2024-11-14",7.38,7.49,7.235,7.27,1182000.0],["2024-11-15",7.29,7.33,7.02,7.17,1335200.0],["2024-11-18",7.17,7.335,7.11,7.16,954300.0],["2024-11-19",7.1,7.15,7.005,7.09,1258500.0],["2024-11-20",7.08,7.17,6.98,7.11,1375300.0],["2024-11-21",7.17,7.34,7.113,7.19,898200.0],["2024-11-22",7.23,7.49,7.19,7.41,1921100.0],["2024-11-25",7.48,7.765,7.46,7.55,1349500.0],["2024-11-26",7.45,7.47,7.255,7.36,2111600.0],["2024-11-27",7.45,7.525,7.32,7.39,1712500.0],["2024-11-29",7.48,7.575,7.42,7.48,607800.0],["2024-12-02",7.51,7.6,7.32,7.55,1263800.0],["2024-12-03",7.59,7.75,7.48,7.74,1127600.0],["2024-12-04",7.74,7.845,7.58,7.65,1641400.0],["2024-12-05",7.66,7.73,7.39,7.4,1176900.0],["2024-12-06",7.48,7.53,7.325,7.35,849700.0],["2024-12-09",7.41,7.69,7.41,7.49,1226200.0],["2024-12-10",7.45,7.7,7.39,7.6,1316700.0],["2024-12-11",7.64,7.865,7.6,7.83,1665100.0],["2024-12-12",7.84,8.04,7.7,7.74,2151900.0],["2024-12-13",7.75,7.93,7.72,7.92,1921600.0],["2024-12-16",7.91,8.095,7.855,7.92,2033700.0],["2024-12-17",7.89,8.01,7.63,7.68,1863000.0],["2024-12-18",7.78,7.92,7.415,7.48,2076100.0],["2024-12-19",7.51,7.58,7.295,7.48,1745100.0],["2024-12-20",7.39,7.726,7.39,7.63,2317000.0],["2024-12-23",7.58,7.62,7.42,7.58,1284100.0],["2024-12-24",7.6,7.61,7.475,7.57,695700.0],["2024-12-26",7.52,7.67,7.48,7.62,1067000.0],["2024-12-27",7.54,7.63,7.35,7.36,1168000.0],["2024-12-30",7.36,7.465,7.27,7.37,1183900.0],["2024-12-31",7.4,7.6,7.34,7.35,1764500.0],["2025-01-02",7.48,7.5,7.29,7.39,1957500.0],["2025-01-03",7.43,7.63,7.35,7.57,2135500.0],["2025-01-06",7.66,7.88,7.55,7.55,1385700.0],["2025-01-07",7.65,7.68,7.3,7.37,1754400.0],["2025-01-08",7.29,7.33,6.99,7.0,2485000.0],["2025-01-10",6.94,7.06,6.76,6.95,1684900.0],["2025-01-13",6.93,7.105,6.905,7.01,1354000.0],["2025-01-14",7.08,7.415,7.08,7.25,1512700.0],["2025-01-15",7.53,7.8,7.46,7.64,2776700.0],["2025-01-16",7.61,7.76,7.19,7.22,4634600.0],["2025-01-17",7.4,7.6,7.265,7.6,2373500.0],["2025-01-21",7.7,7.905,7.655,7.89,1529300.0],["2025-01-22",7.82,7.91,7.765,7.78,1125100.0],["2025-01-23",7.77,7.92,7.75,7.82,1037700.0],["2025-01-24",7.79,7.93,7.73,7.87,901000.0],["2025-01-27",7.89,8.445,7.78,8.41,2217800.0],["2025-01-28",8.45,8.45,8.155,8.18,1431400.0],["2025-01-29",8.17,8.32,8.15,8.28,1085200.0],["2025-01-30",8.36,8.51,8.29,8.41,962300.0],["2025-01-31",8.4,8.48,8.235,8.29,856200.0],["2025-02-03",8.1,8.12,7.945,7.97,1018400.0],["2025-02-04",7.97,8.15,7.93,7.94,974900.0],["2025-02-05",8.04,8.17,7.9,8.16,937100.0],["2025-02-06",8.26,8.26,8.095,8.25,705300.0],["2025-02-07",8.21,8.22,8.11,8.13,878300.0],["2025-02-10",8.2,8.32,8.13,8.23,929100.0],["2025-02-11",8.15,8.35,8.11,8.31,607000.0],["2025-02-12",8.15,8.24,8.137,8.17,651800.0],["2025-02-13",8.23,8.34,8.18,8.29,923400.0],["2025-02-14",8.34,8.495,8.305,8.37,825900.0],["2025-02-18",8.37,8.506,8.085,8.09,1080700.0],["2025-02-19",7.97,8.19,7.915,8.17,933700.0],["2025-02-20",8.19,8.205,7.952,8.0,795900.0],["2025-02-21",8.15,8.15,7.73,7.79,897800.0],["2025-02-24",7.86,8.04,7.755,8.0,1184000.0],["2025-02-25",8.07,8.24,8.015,8.06,1460400.0],["2025-02-26",9.395,10.13,8.86,9.11,4368500.0],["2025-02-27",9.19,9.19,8.48,8.55,1936900.0],["2025-02-28",8.54,8.77,8.05,8.09,3118400.0],["2025-03-03",8.12,8.235,7.795,7.85,1503700.0],["2025-03-04",7.77,8.095,7.525,7.92,1684800.0],["2025-03-05",7.94,8.2,7.92,8.11,1509600.0],["2025-03-06",8.07,8.127,7.94,8.09,1073700.0],["2025-03-07",8.08,8.295,8.07,8.26,1340100.0],["2025-03-10",8.31,8.56,8.18,8.26,1839800.0],["2025-03-11",8.35,8.35,8.055,8.17,1374700.0],["2025-03-12",8.21,8.245,7.935,8.07,1307200.0],["2025-03-13",8.08,8.27,7.94,8.06,1302800.0],["2025-03-14",8.1,8.25,8.035,8.16,1378100.0],["2025-03-17",8.1,8.295,8.1,8.23,1467400.0],["2025-03-18",8.14,8.19,8.01,8.11,1471800.0],["2025-03-19",8.09,8.41,8.01,8.37,2214900.0],["2025-03-20",8.24,8.35,8.045,8.07,1205600.0],["2025-03-21",8.02,8.085,7.89,7.94,3635100.0],["2025-03-24",7.99,8.125,7.95,7.98,1282000.0],["2025-03-25",7.99,8.05,7.79,7.86,1256100.0],["2025-03-26",7.83,7.915,7.715,7.75,1019100.0],["2025-03-27",7.7,7.71,7.39,7.5,1327800.0],["2025-03-28",7.51,7.52,7.175,7.18,829800.0],["2025-03-31",7.07,7.28,7.025,7.2,1199600.0],["2025-04-01",7.18,7.265,7.08,7.16,934900.0],["2025-04-02",7.06,7.21,7.04,7.13,810600.0],["2025-04-03",6.86,6.96,6.4,6.59,2313100.0],["2025-04-04",6.32,6.94,6.2,6.9,2323600.0],["2025-04-07",6.64,7.11,6.53,6.88,4420600.0],["2025-04-08",7.08,7.08,6.395,6.52,2928700.0],["2025-04-09",6.41,6.95,6.235,6.77,2725700.0],["2025-04-10",6.63,6.63,6.245,6.33,1858200.0],["2025-04-11",6.27,6.33,6.05,6.29,1621000.0],["2025-04-14",6.38,6.4,6.21,6.33,1118700.0],["2025-04-15",6.3,6.44,6.23,6.27,1172300.0],["2025-04-16",6.24,6.28,5.985,6.06,863900.0],["2025-04-17",6.05,6.42,6.05,6.41,2325000.0],["2025-04-21",6.3,6.365,6.15,6.31,1098800.0],["2025-04-22",6.37,6.46,6.325,6.38,1022000.0],["2025-04-23",6.56,6.705,6.5,6.62,1646500.0],["2025-04-24",6.6,6.76,6.54,6.76,1332700.0],["2025-04-25",6.71,6.89,6.685,6.86,762800.0],["2025-04-28",6.85,6.97,6.82,6.96,782000.0],["2025-04-29",6.95,7.13,6.89,7.06,1049700.0],["2025-04-30",6.97,6.97,6.8,6.88,1285200.0],["2025-05-01",6.92,7.02,6.84,6.96,1265700.0],["2025-05-02",7.05,7.29,7.05,7.28,840100.0],["2025-05-05",7.24,7.425,7.18,7.3,918500.0],["2025-05-06",7.21,7.26,7.125,7.24,921800.0],["2025-05-07",7.34,7.34,7.085,7.15,848500.0],["2025-05-08",7.75,8.04,7.53,7.88,1574000.0],["2025-05-09",8.05,8.34,8.01,8.2,1991200.0],["2025-05-12",8.68,8.76,8.28,8.42,2428100.0],["2025-05-13",8.51,8.625,8.435,8.5,1533600.0],["2025-05-14",8.46,8.64,8.345,8.42,1448800.0],["2025-05-15",8.37,8.635,8.275,8.61,2020200.0],["2025-05-16",8.76,8.985,8.75,8.86,1260000.0],["2025-05-19",8.65,8.76,8.64,8.71,750500.0],["2025-05-20",8.71,8.78,8.62,8.69,1099600.0],["2025-05-21",8.56,8.595,8.235,8.27,938500.0],["2025-05-22",8.22,8.305,8.095,8.23,1376000.0],["2025-05-23",8.05,8.21,8.01,8.06,1892900.0],["2025-05-27",8.21,8.415,8.11,8.29,1679500.0],["2025-05-28",8.33,8.39,8.14,8.18,1168700.0],["2025-05-29",8.14,8.28,8.005,8.25,1683500.0],["2025-05-30",8.19,8.295,8.125,8.17,1544400.0],["2025-06-02",8.08,8.135,7.885,7.91,1079800.0],["2025-06-03",7.93,8.065,7.845,8.04,2199400.0],["2025-06-04",8.06,8.15,8.015,8.11,1253200.0],["2025-06-05",8.1,8.145,7.98,8.0,1094100.0],["2025-06-06",8.18,8.3,8.05,8.19,1460800.0],["2025-06-09",8.29,8.55,8.26,8.49,1152300.0],["2025-06-10",8.55,8.845,8.47,8.72,2012300.0],["2025-06-11",8.8,8.8,8.38,8.4,1219400.0],["2025-06-12",8.33,8.4,8.19,8.4,949900.0],["2025-06-13",8.2,8.32,7.9,7.99,1604600.0],["2025-06-16",8.12,8.12,7.97,8.11,773500.0],["2025-06-17",8.0,8.105,7.855,7.89,734300.0],["2025-06-18",7.86,8.055,7.827,7.89,840600.0],["2025-06-20",7.94,8.045,7.87,7.96,1673700.0],["2025-06-23",7.92,8.2,7.88,8.2,981400.0],["2025-06-24",8.27,8.29,8.135,8.27,714200.0],["2025-06-25",8.27,8.3,8.15,8.23,585100.0],["2025-06-26",8.3,8.44,8.2,8.36,1133400.0],["2025-06-27",8.41,8.43,8.1,8.17,3118000.0],["2025-06-30",8.21,8.22,8.071,8.14,877200.0],["2025-07-01",8.03,9.025,8.03,8.76,2106500.0],["2025-07-02",8.7,8.99,8.69,8.98,1266300.0],["2025-07-03",9.02,9.055,8.87,8.99,516200.0],["2025-07-07",8.88,9.0,8.76,8.8,798500.0],["2025-07-08",8.9,9.07,8.79,8.91,874700.0],["2025-07-09",8.94,9.005,8.745,8.98,820000.0],["2025-07-10",9.0,9.38,8.98,9.17,782400.0],["2025-07-11",9.02,9.18,9.02,9.04,591700.0],["2025-07-14",9.0,9.05,8.75,8.9,985900.0],["2025-07-15",9.0,9.02,8.53,8.54,708400.0],["2025-07-16",8.6,8.64,8.37,8.56,796900.0],["2025-07-17",8.58,8.815,8.51,8.74,851200.0],["2025-07-18",8.86,8.86,8.57,8.71,1191200.0],["2025-07-21",8.85,8.92,8.58,8.6,827200.0],["2025-07-22",8.67,9.08,8.67,9.07,809700.0],["2025-07-23",9.18,9.23,9.075,9.22,646000.0],["2025-07-24",9.13,9.195,9.055,9.11,534100.0],["2025-07-25",9.19,9.19,9.02,9.14,683100.0],["2025-07-28",9.17,9.19,8.99,9.01,495300.0],["2025-07-29",9.1,9.1,8.87,9.01,685500.0],["2025-07-30",9.01,9.055,8.65,8.73,782700.0],["2025-07-31",8.64,8.675,8.495,8.57,596900.0],["2025-08-01",8.53,8.615,8.3,8.55,939800.0],["2025-08-04",8.64,8.815,8.53,8.74,762800.0],["2025-08-05",8.77,8.87,8.675,8.72,1038400.0],["2025-08-06",8.72,8.83,8.565,8.68,1431700.0],["2025-08-07",9.385,10.305,8.89,9.84,4390600.0],["2025-08-08",9.99,10.02,9.58,9.81,1967200.0],["2025-08-11",9.88,10.05,9.59,9.74,1628600.0],["2025-08-12",9.82,10.085,9.8,10.02,1440900.0],["2025-08-13",10.05,10.7,10.05,10.68,2007900.0],["2025-08-14",10.48,10.6,10.31,10.42,1249200.0],["2025-08-15",10.43,10.43,10.04,10.09,1235800.0],["2025-08-18",10.18,10.26,10.04,10.22,1216200.0],["2025-08-19",10.2,10.425,10.14,10.28,963200.0],["2025-08-20",10.2,10.24,10.025,10.07,976500.0],["2025-08-21",9.95,10.045,9.87,9.96,1281500.0],["2025-08-22",10.05,10.695,10.01,10.57,1954200.0],["2025-08-25",10.46,10.535,10.42,10.49,614600.0],["2025-08-26",10.42,10.51,10.325,10.38,515800.0],["2025-08-27",10.38,10.48,10.315,10.45,480700.0],["2025-08-28",10.52,10.52,10.23,10.41,708200.0],["2025-08-29",10.45,10.482,10.265,10.35,498200.0],["2025-09-02",10.1,10.28,10.07,10.15,816200.0],["2025-09-03",10.09,10.21,10.05,10.12,733800.0],["2025-09-04",10.25,10.26,10.09,10.19,540100.0],["2025-09-05",10.34,10.5,10.215,10.37,597100.0],["2025-09-08",10.32,10.415,10.135,10.21,595600.0],["2025-09-09",10.18,10.21,9.995,10.01,727500.0],["2025-09-10",10.0,10.11,9.995,10.07,624900.0],["2025-09-11",10.16,10.425,10.09,10.4,526000.0],["2025-09-12",10.33,10.37,10.155,10.34,933900.0],["2025-09-15",10.33,10.435,10.12,10.17,1140400.0],["2025-09-16",10.26,10.425,10.16,10.39,691300.0],["2025-09-17",10.45,10.8,10.13,10.17,1045600.0],["2025-09-18",10.2,10.51,10.132,10.45,763100.0],["2025-09-19",10.48,10.49,10.115,10.17,1562700.0],["2025-09-22",10.18,10.255,10.042,10.22,665000.0],["2025-09-23",10.29,10.375,10.04,10.08,676200.0],["2025-09-24",10.1,10.17,9.875,10.03,629500.0],["2025-09-25",9.99,10.08,9.83,9.86,533300.0],["2025-09-26",9.88,10.09,9.865,10.02,461200.0],["2025-09-29",10.05,10.05,9.79,9.86,836900.0],["2025-09-30",9.83,9.895,9.65,9.87,915100.0],["2025-10-01",9.85,9.9,9.7,9.79,596600.0],["2025-10-02",9.79,10.03,9.73,10.0,977500.0],["2025-10-03",10.03,10.135,9.945,10.01,962400.0],["2025-10-06",10.03,10.06,9.77,9.77,558900.0],["2025-10-07",9.82,9.82,9.67,9.78,760000.0],["2025-10-08",9.85,10.005,9.721,9.96,665500.0],["2025-10-09",9.93,10.06,9.645,9.68,702600.0],["2025-10-10",9.69,9.815,9.42,9.44,994100.0],["2025-10-13",9.51,9.635,9.445,9.53,523600.0],["2025-10-14",9.48,9.935,9.45,9.86,431700.0],["2025-10-15",9.97,10.195,9.87,9.99,593100.0],["2025-10-16",9.99,10.085,9.825,9.92,500500.0],["2025-10-17",9.86,9.97,9.79,9.84,442400.0],["2025-10-20",9.92,10.088,9.88,10.06,400300.0],["2025-10-21",10.02,10.315,9.99,10.21,483400.0],["2025-10-22",10.18,10.29,10.04,10.07,586300.0],["2025-10-23",10.08,10.165,10.0,10.16,482100.0],["2025-10-24",10.27,10.3,10.165,10.17,463600.0],["2025-10-27",10.23,10.32,10.095,10.1,493600.0],["2025-10-28",10.0,10.245,9.99,10.2,887100.0],["2025-10-29",10.14,10.265,9.83,9.94,1284900.0],["2025-10-30",9.85,9.97,9.595,9.67,828000.0],["2025-10-31",9.63,9.68,9.55,9.6,868900.0],["2025-11-03",9.6,9.81,9.47,9.62,803900.0],["2025-11-04",9.57,9.59,9.35,9.36,733100.0],["2025-11-05",9.32,9.48,9.197,9.29,1586800.0],["2025-11-06",8.55,8.79,6.53,6.9,5140100.0],["2025-11-07",6.8,6.855,6.07,6.73,4243000.0],["2025-11-10",6.81,6.815,6.22,6.46,2057700.0],["2025-11-11",6.48,6.5,6.227,6.29,1526200.0],["2025-11-12",6.3,6.46,6.18,6.24,1760200.0],["2025-11-13",6.24,6.33,5.97,6.04,1649100.0],["2025-11-14",5.86,6.075,5.8,5.92,2052300.0],["2025-11-17",5.93,6.145,5.86,5.96,1958300.0],["2025-11-18",5.89,5.98,5.825,5.9,1543800.0],["2025-11-19",5.94,6.03,5.815,5.86,1312900.0],["2025-11-20",5.93,6.04,5.725,5.75,1562800.0],["2025-11-21",5.78,6.105,5.755,5.92,1625300.0],["2025-11-24",5.9,5.985,5.8,5.97,1272700.0],["2025-11-25",5.97,6.21,5.965,6.18,2268300.0],["2025-11-26",6.16,6.275,6.12,6.23,1947100.0],["2025-11-28",6.25,6.28,6.155,6.21,833600.0],["2025-12-01",6.14,6.24,6.045,6.06,1494200.0],["2025-12-02",6.12,6.14,5.97,6.05,2481000.0],["2025-12-03",6.08,6.425,6.05,6.37,2824800.0],["2025-12-04",6.43,6.615,6.18,6.19,2725100.0],["2025-12-05",6.03,6.33,6.03,6.12,3968400.0],["2025-12-08",6.17,6.24,5.965,6.12,3327600.0],["2025-12-09",6.08,6.3,5.955,6.26,2331800.0],["2025-12-10",6.23,6.735,6.205,6.57,3315500.0],["2025-12-11",6.61,6.81,6.48,6.79,2039000.0],["2025-12-12",6.85,7.03,6.72,6.81,2928900.0],["2025-12-15",6.89,6.92,6.78,6.82,1829200.0],["2025-12-16",6.87,7.02,6.75,6.79,2035300.0],["2025-12-17",6.73,6.93,6.675,6.7,1637600.0],["2025-12-18",6.84,6.98,6.77,6.79,1594600.0],["2025-12-19",6.84,6.86,6.68,6.78,2993900.0],["2025-12-22",6.78,6.935,6.755,6.82,1833400.0],["2025-12-23",6.79,6.88,6.704,6.71,1178200.0],["2025-12-24",6.74,6.77,6.67,6.74,514700.0],["2025-12-26",6.72,6.775,6.665,6.77,1243900.0],["2025-12-29",6.74,6.765,6.64,6.66,908800.0],["2025-12-30",6.64,6.705,6.59,6.59,934600.0],["2025-12-31",6.59,6.645,6.52,6.54,1196200.0],["2026-01-02",6.6,6.685,6.515,6.65,1186400.0],["2026-01-05",6.67,6.955,6.67,6.71,1263800.0],["2026-01-06",6.69,6.945,6.65,6.91,1252400.0],["2026-01-07",6.97,7.04,6.76,6.79,978500.0],["2026-01-08",6.72,7.11,6.72,6.97,3048600.0],["2026-01-09",7.07,7.19,6.97,7.07,1836300.0],["2026-01-12",7.02,7.175,7.01,7.13,1301700.0],["2026-01-13",7.15,7.18,6.91,6.91,1115800.0],["2026-01-14",6.93,7.04,6.825,6.89,783400.0],["2026-01-15",6.91,7.09,6.865,7.09,1216500.0],["2026-01-16",7.07,7.25,6.985,7.17,1503300.0],["2026-01-20",6.98,7.07,6.85,6.86,946500.0],["2026-01-21",6.92,7.115,6.855,7.11,823200.0],["2026-01-22",7.18,7.28,7.085,7.16,641700.0],["2026-01-23",7.15,7.15,6.955,7.03,588000.0],["2026-01-26",7.02,7.025,6.9,6.96,846300.0],["2026-01-27",6.94,6.95,6.8,6.89,534600.0],["2026-01-28",6.9,6.98,6.79,6.85,839600.0],["2026-01-29",6.87,6.915,6.735,6.88,737000.0],["2026-01-30",6.83,6.885,6.705,6.86,1023900.0],["2026-02-02",6.86,7.09,6.79,6.99,881600.0],["2026-02-03",6.96,7.1,6.565,6.75,1724600.0],["2026-02-04",6.75,7.01,6.73,6.94,2912400.0],["2026-02-05",6.98,6.98,6.78,6.91,1054500.0],["2026-02-06",6.99,7.34,6.99,7.27,1080600.0],["2026-02-09",7.25,7.27,7.1,7.18,913600.0],["2026-02-10",7.26,7.445,7.245,7.38,828200.0],["2026-02-11",7.46,7.46,7.175,7.37,891100.0],["2026-02-12",7.41,7.48,7.035,7.11,1019000.0],["2026-02-13",7.12,7.185,7.03,7.1,734900.0],["2026-02-17",7.11,7.174,6.91,7.05,1109100.0],["2026-02-18",7.02,7.255,6.98,7.06,814100.0],["2026-02-19",6.98,7.12,6.96,7.08,1021200.0],["2026-02-20",7.08,7.285,6.995,7.21,866100.0],["2026-02-23",7.19,7.19,6.89,6.91,995400.0],["2026-02-24",6.93,7.04,6.905,6.97,686300.0],["2026-02-25",7.01,7.04,6.815,7.01,1059800.0],["2026-02-26",7.02,7.125,6.855,7.11,881400.0],["2026-02-27",6.95,7.04,6.85,6.96,931900.0],["2026-03-02",6.75,6.835,6.65,6.82,802400.0],["2026-03-03",6.55,6.66,6.465,6.63,837800.0],["2026-03-04",6.72,6.93,6.55,6.81,1300000.0],["2026-03-05",6.43,6.5,5.605,5.83,4117100.0],["2026-03-06",5.72,5.775,5.26,5.29,2968700.0],["2026-03-09",5.14,5.39,4.94,5.39,4932200.0],["2026-03-10",5.38,5.7,5.36,5.58,2563800.0],["2026-03-11",5.59,5.665,5.525,5.56,2769600.0],["2026-03-12",5.39,5.515,5.195,5.23,3769300.0],["2026-03-13",5.31,5.44,5.14,5.17,2569700.0],["2026-03-16",5.25,5.39,5.19,5.33,2243700.0],["2026-03-17",5.4,5.568,5.365,5.49,1972200.0],["2026-03-18",5.4,5.515,5.37,5.46,1866500.0],["2026-03-19",5.37,5.47,5.305,5.37,1381500.0],["2026-03-20",5.37,5.42,5.22,5.25,2574700.0],["2026-03-23",5.57,5.675,5.41,5.44,1598600.0],["2026-03-24",5.35,5.43,5.24,5.33,1531200.0],["2026-03-25",5.46,5.471,5.169,5.34,1437100.0],["2026-03-26",5.24,5.35,5.145,5.19,1713700.0],["2026-03-27",5.12,5.18,4.99,5.0,2428600.0],["2026-03-30",5.07,5.095,4.92,4.94,1879700.0],["2026-03-31",5.07,5.21,4.97,5.15,1876200.0],["2026-04-01",5.18,5.22,5.045,5.06,1433700.0],["2026-04-02",4.87,4.98,4.745,4.92,1815300.0],["2026-04-06",4.91,5.015,4.855,5.0,1248400.0],["2026-04-07",4.93,5.04,4.89,5.03,2155200.0],["2026-04-08",5.43,5.44,5.221,5.26,1748400.0],["2026-04-09",5.23,5.5,5.23,5.43,924800.0],["2026-04-10",5.45,5.48,5.38,5.39,785800.0],["2026-04-13",5.31,5.565,5.3,5.52,862600.0],["2026-04-14",5.55,5.625,5.53,5.6,666400.0],["2026-04-15",5.58,5.6,5.33,5.34,1027100.0],["2026-04-16",5.37,5.402,5.17,5.24,1544700.0],["2026-04-17",5.42,5.64,5.41,5.54,1607900.0],["2026-04-20",5.63,5.805,5.595,5.75,2162300.0],["2026-04-21",5.78,5.845,5.49,5.51,733700.0],["2026-04-22",5.54,5.63,5.425,5.48,679700.0],["2026-04-23",5.47,5.52,5.325,5.37,714500.0],["2026-04-24",5.39,5.49,5.33,5.44,1335000.0],["2026-04-27",5.41,5.57,5.41,5.45,1584900.0],["2026-04-28",5.43,5.48,5.365,5.43,1360800.0],["2026-04-29",5.36,5.44,5.2,5.21,1661600.0],["2026-04-30",5.25,5.31,5.15,5.2,1830600.0],["2026-05-01",5.26,5.26,5.09,5.15,1543500.0],["2026-05-04",5.09,5.12,4.865,4.93,2257600.0],["2026-05-05",4.92,5.13,4.88,5.08,4272000.0],["2026-05-06",5.07,5.34,5.07,5.3,1360500.0],["2026-05-07",5.38,5.455,5.23,5.23,1115400.0],["2026-05-08",5.27,5.305,5.19,5.21,1005600.0],["2026-05-11",4.92,5.17,4.9,5.08,1382200.0],["2026-05-12",4.455,4.96,4.26,4.96,4010000.0],["2026-05-13",4.84,5.11,4.82,5.09,2186800.0],["2026-05-14",5.17,5.32,4.99,5.0,3348300.0],["2026-05-15",4.9,4.97,4.675,4.81,1990300.0],["2026-05-18",4.85,4.975,4.805,4.88,1786700.0],["2026-05-19",4.81,4.81,4.635,4.74,1491000.0],["2026-05-20",4.79,5.055,4.72,5.03,1653400.0],["2026-05-21",4.93,5.185,4.93,5.13,1646600.0],["2026-05-22",5.15,5.205,5.06,5.2,1997900.0],["2026-05-26",5.28,5.36,5.225,5.31,1263700.0],["2026-05-27",5.4,5.47,5.255,5.29,925500.0],["2026-05-28",5.25,5.42,5.23,5.39,1505300.0],["2026-05-29",5.42,5.495,5.3,5.34,1570500.0],["2026-06-01",5.24,5.285,5.105,5.25,1379900.0],["2026-06-02",5.27,5.3,5.1,5.12,1542500.0],["2026-06-03",5.06,5.13,5.0,5.06,1571900.0],["2026-06-04",4.975,5.2,4.975,5.06,2777300.0],["2026-06-05",5.07,5.135,5.02,5.1,1472800.0],["2026-06-08",5.11,5.175,4.93,4.94,2342100.0],["2026-06-09",5.03,5.29,5.01,5.26,3008100.0],["2026-06-10",5.24,5.275,5.128,5.15,1338800.0],["2026-06-11",5.15,5.31,5.075,5.29,2068400.0],["2026-06-12",5.35,5.42,5.295,5.35,2179900.0],["2026-06-15",5.51,5.55,5.27,5.28,1751500.0],["2026-06-16",5.33,5.635,5.275,5.32,2925700.0],["2026-06-17",5.33,5.47,5.13,5.14,2977500.0],["2026-06-18",5.19,5.44,5.19,5.37,2966100.0],["2026-06-22",5.34,5.425,5.225,5.35,3301400.0],["2026-06-23",5.3,5.34,5.235,5.25,1895100.0],["2026-06-24",5.325,5.74,5.31,5.56,2954500.0],["2026-06-25",5.6,5.64,5.46,5.53,1671600.0],["2026-06-26",5.425,5.556,5.41,5.48,3911400.0],["2026-06-29",5.46,5.635,5.32,5.62,1621600.0],["2026-06-30",5.62,5.635,5.52,5.55,884400.0],["2026-07-01",5.47,5.61,5.39,5.42,1313800.0],["2026-07-02",5.43,5.465,5.24,5.35,1237700.0],["2026-07-06",5.37,5.37,5.165,5.29,964684.807946],["2026-07-07",5.28,5.285,5.16,5.19,1296199.705653],["2026-07-08",5.08,5.14,4.95,5.13,1535627.293159],["2026-07-09",5.16,5.24,5.12,5.15,1387710.1542],["2026-07-10",5.19,5.286,5.15,5.21,1019705.94251],["2026-07-13",5.23,5.31,5.14,5.19,1203393.522608],["2026-07-14",5.25,5.41,5.234,5.36,1044834.54071],["2026-07-15",5.36,5.44,5.32,5.37,839057.064795],["2026-07-16",5.35,5.54,5.33,5.46,905555.753418],["2026-07-17",5.37,5.51,5.37,5.4,1036906.37852],["2026-07-20",5.42,5.43,5.2427,5.27,784786.49216],["2026-07-21",5.27,5.35,5.19,5.3,958426.290435],["2026-07-22",5.3,5.39,5.28,5.32,807363.754684],["2026-07-23",5.22,5.315,5.2,5.26,867010.120969],["2026-07-24",5.27,5.435,5.24,5.29,1321102.644235],["2026-07-27",5.37,5.43,5.255,5.37,715175.710201],["2026-07-28",5.39,5.505,5.355,5.37,1115999.481398],["2026-07-29",5.27,5.315,5.12,5.15,1222801.268331],["2026-07-30",5.21,5.21,5.06,5.09,1305569.213396],["2026-07-31",5.09,5.225,5.03,5.13,1119813.613779],["2026-08-03",5.23,5.44,5.23,5.42,1277831.30004],["2026-08-04",5.48,5.665,5.46,5.65,1383066.119087],["2026-08-05",5.6,5.67,5.55,5.64,830741.570925],["2026-08-06",5.66,5.66,5.54,5.57,1489482.515327],["2026-08-07",5.62,5.7,5.54,5.55,2152220.63535],["2026-08-10",5.5,5.51,5.354,5.355,218614.372396],["2026-08-11",4.8,5.31,4.665,5.06,3442770.733219],["2026-08-12",5.01,5.075,4.77,4.87,2842367.964755],["2026-08-13",4.94,5.0799,4.865,5.03,2251306.879394],["2026-08-14",4.99,5.12,4.93,5.11,1559226.979786]]}