{"t":"BVS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-02-11",15.1,19.51,15.04,19.21,3484400.0],["2021-02-12",18.76,18.97,16.8,17.22,809600.0],["2021-02-16",17.5,17.5,14.36,16.28,594500.0],["2021-02-17",16.02,16.04,14.74,14.75,331100.0],["2021-02-18",14.8,15.41,13.6,13.6,394500.0],["2021-02-19",14.2,14.8,13.87,13.99,368800.0],["2021-02-22",13.95,14.45,13.7,13.83,325800.0],["2021-02-23",13.62,14.01,13.06,13.26,403600.0],["2021-02-24",13.27,13.96,13.15,13.21,379300.0],["2021-02-25",13.31,13.48,12.51,12.99,153200.0],["2021-02-26",12.93,12.97,12.1,12.18,163500.0],["2021-03-01",12.49,13.245,12.21,12.99,183700.0],["2021-03-02",12.97,13.5,12.52,13.0,189600.0],["2021-03-03",13.0,13.18,12.39,13.0,49000.0],["2021-03-04",12.84,13.045,11.13,11.97,268900.0],["2021-03-05",11.93,11.93,10.74,11.49,464800.0],["2021-03-08",12.01,12.5,11.41,11.51,477500.0],["2021-03-09",11.75,12.71,11.75,12.34,357800.0],["2021-03-10",12.5,12.73,12.251,12.52,181600.0],["2021-03-11",12.65,14.5,12.52,14.0,531500.0],["2021-03-12",14.01,14.617,13.57,14.35,186400.0],["2021-03-15",14.72,15.74,14.72,14.81,289200.0],["2021-03-16",14.74,14.99,14.11,14.25,53200.0],["2021-03-17",14.21,14.27,13.64,14.0,153500.0],["2021-03-18",13.9,14.99,13.873,14.78,385000.0],["2021-03-19",14.61,15.88,14.5,14.92,1277700.0],["2021-03-22",14.92,15.63,14.5,15.58,113900.0],["2021-03-23",15.5,16.25,15.5,15.83,273300.0],["2021-03-24",16.0,16.12,15.44,15.5,564900.0],["2021-03-25",15.5,16.35,15.25,16.31,178400.0],["2021-03-26",16.46,16.494,14.44,14.75,416300.0],["2021-03-29",14.97,15.51,14.81,15.15,262800.0],["2021-03-30",15.15,15.87,15.0,15.44,114000.0],["2021-03-31",15.71,15.979,14.86,15.28,234400.0],["2021-04-01",15.39,15.4,14.97,15.23,266300.0],["2021-04-05",15.33,15.5,15.03,15.37,29700.0],["2021-04-06",15.33,15.5,14.27,14.6,155600.0],["2021-04-07",14.69,14.69,13.65,13.75,85900.0],["2021-04-08",13.86,14.24,13.51,13.98,134400.0],["2021-04-09",13.96,14.778,13.39,13.75,72600.0],["2021-04-12",13.76,14.12,13.47,13.8,162300.0],["2021-04-13",13.74,14.61,13.74,14.32,301200.0],["2021-04-14",14.32,14.78,14.0,14.61,102000.0],["2021-04-15",14.66,14.87,14.33,14.77,73200.0],["2021-04-16",14.8,15.0,14.44,14.82,62300.0],["2021-04-19",14.99,14.99,14.04,14.78,51500.0],["2021-04-20",14.73,15.62,14.2,15.22,47100.0],["2021-04-21",15.3,15.3,14.63,14.74,38300.0],["2021-04-22",14.75,15.0,14.03,14.3,53700.0],["2021-04-23",14.25,14.59,13.83,14.09,139800.0],["2021-04-26",14.36,14.36,13.89,14.27,448400.0],["2021-04-27",14.54,14.9,14.32,14.87,69600.0],["2021-04-28",14.86,14.99,14.51,14.74,45700.0],["2021-04-29",14.85,14.85,14.34,14.4,31300.0],["2021-04-30",14.39,14.45,14.0,14.4,61300.0],["2021-05-03",14.43,14.53,14.05,14.05,26400.0],["2021-05-04",14.0,14.18,14.0,14.08,41600.0],["2021-05-05",14.1,14.68,13.97,14.09,52000.0],["2021-05-06",14.08,14.67,14.0,14.55,88200.0],["2021-05-07",14.53,14.84,14.28,14.65,34700.0],["2021-05-10",14.53,16.75,14.27,14.9,777600.0],["2021-05-11",15.11,15.94,14.72,15.75,183400.0],["2021-05-12",15.94,15.942,14.94,15.43,163700.0],["2021-05-13",15.43,16.2,15.0,15.91,119100.0],["2021-05-14",16.26,16.26,15.67,15.85,41900.0],["2021-05-17",16.02,16.58,15.951,16.27,69100.0],["2021-05-18",16.36,16.5,16.0,16.09,78400.0],["2021-05-19",16.04,16.24,15.64,16.11,65400.0],["2021-05-20",16.44,16.7,15.88,16.61,126300.0],["2021-05-21",16.79,16.86,16.27,16.76,91900.0],["2021-05-24",16.82,16.92,16.72,16.75,40200.0],["2021-05-25",16.77,16.87,16.58,16.77,72500.0],["2021-05-26",16.89,18.125,16.889,18.1,196200.0],["2021-05-27",18.08,18.22,17.64,17.87,151300.0],["2021-05-28",17.91,18.19,17.55,17.78,175900.0],["2021-06-01",17.96,18.0,17.3,17.9,124500.0],["2021-06-02",17.98,18.15,17.38,17.77,111700.0],["2021-06-03",17.7,17.92,17.29,17.75,175800.0],["2021-06-04",17.79,18.38,17.55,18.05,131800.0],["2021-06-07",18.25,18.46,17.25,17.31,151500.0],["2021-06-08",17.58,17.68,16.86,17.31,157600.0],["2021-06-09",17.29,17.85,17.29,17.48,96300.0],["2021-06-10",17.61,18.01,17.51,17.63,140300.0],["2021-06-11",18.0,18.6,17.67,18.42,226200.0],["2021-06-14",18.18,19.01,17.55,17.63,199900.0],["2021-06-15",17.6,17.86,17.43,17.8,50900.0],["2021-06-16",17.8,17.92,17.375,17.47,112500.0],["2021-06-17",17.57,18.1,17.009,17.95,182200.0],["2021-06-18",17.89,17.94,17.249,17.55,223600.0],["2021-06-21",17.52,18.39,17.31,18.0,172900.0],["2021-06-22",18.0,18.01,17.455,17.7,182100.0],["2021-06-23",17.67,18.03,17.51,17.94,72000.0],["2021-06-24",18.07,18.765,17.88,18.05,91100.0],["2021-06-25",18.17,18.97,18.1,18.8,336500.0],["2021-06-28",18.97,19.941,17.41,18.35,473900.0],["2021-06-29",18.25,18.756,17.21,17.57,125200.0],["2021-06-30",17.88,17.88,17.37,17.6,146100.0],["2021-07-01",16.75,17.25,15.0,17.21,406200.0],["2021-07-02",17.2,17.28,16.415,16.51,112500.0],["2021-07-06",16.57,16.73,16.0,16.57,90700.0],["2021-07-07",16.5,16.56,16.0,16.06,53200.0],["2021-07-08",16.0,16.7,15.87,16.24,144600.0],["2021-07-09",16.45,16.62,16.0,16.33,50100.0],["2021-07-12",16.27,17.48,16.27,17.23,147900.0],["2021-07-13",17.26,17.29,16.44,16.49,82700.0],["2021-07-14",16.58,16.58,16.1,16.39,56900.0],["2021-07-15",16.41,16.59,16.01,16.15,87000.0],["2021-07-16",16.33,16.46,16.0,16.35,56300.0],["2021-07-19",16.16,16.39,16.095,16.27,60100.0],["2021-07-20",16.45,16.805,16.25,16.72,44700.0],["2021-07-21",16.71,17.03,16.12,16.98,48100.0],["2021-07-22",16.92,17.13,16.532,16.92,49800.0],["2021-07-23",16.94,17.059,16.285,16.67,101200.0],["2021-07-26",16.42,17.195,16.42,16.73,73300.0],["2021-07-27",16.81,17.003,16.56,16.81,40100.0],["2021-07-28",16.88,17.18,16.72,17.15,45400.0],["2021-07-29",17.31,17.64,17.16,17.25,95700.0],["2021-07-30",16.35,16.35,14.68,15.59,947000.0],["2021-08-02",15.6,15.88,14.31,14.8,442000.0],["2021-08-03",14.96,15.27,14.51,15.22,348900.0],["2021-08-04",15.07,15.399,14.73,14.77,133600.0],["2021-08-05",14.65,15.26,14.6,15.19,44700.0],["2021-08-06",15.22,15.61,14.7,15.26,341700.0],["2021-08-09",15.31,15.39,15.0,15.03,47100.0],["2021-08-10",15.17,15.17,14.785,15.09,109800.0],["2021-08-11",14.9,15.498,14.79,15.29,142300.0],["2021-08-12",15.25,15.32,15.06,15.16,94500.0],["2021-08-13",15.15,15.15,14.95,15.08,155300.0],["2021-08-16",15.03,15.03,13.87,14.23,164100.0],["2021-08-17",14.25,14.54,13.9,14.0,141200.0],["2021-08-18",14.02,15.29,13.96,15.06,328200.0],["2021-08-19",15.02,15.66,14.95,15.43,195700.0],["2021-08-20",15.35,15.89,15.16,15.89,256000.0],["2021-08-23",16.0,16.05,15.28,15.41,156700.0],["2021-08-24",15.39,15.55,14.72,14.82,177500.0],["2021-08-25",14.9,15.565,14.77,15.4,154400.0],["2021-08-26",15.44,15.98,15.33,15.39,119400.0],["2021-08-27",15.41,15.81,14.594,15.13,424000.0],["2021-08-30",15.04,15.2,14.63,14.7,163800.0],["2021-08-31",14.78,15.13,14.44,14.51,234700.0],["2021-09-01",14.59,15.07,14.53,14.98,190400.0],["2021-09-02",15.04,15.21,14.855,15.16,140800.0],["2021-09-03",15.15,15.37,14.81,15.01,177500.0],["2021-09-07",15.07,15.24,14.79,15.04,169800.0],["2021-09-08",15.09,15.127,14.69,14.71,62800.0],["2021-09-09",14.81,15.09,14.64,14.93,140600.0],["2021-09-10",15.01,15.09,14.6,14.68,128900.0],["2021-09-13",14.8,14.911,14.24,14.44,168700.0],["2021-09-14",14.44,14.53,14.135,14.17,100800.0],["2021-09-15",14.18,14.4,13.97,14.27,187700.0],["2021-09-16",14.27,14.42,14.025,14.3,141700.0],["2021-09-17",14.37,14.485,13.85,13.88,981700.0],["2021-09-20",14.02,14.02,13.53,13.7,230600.0],["2021-09-21",13.68,13.86,13.635,13.78,144500.0],["2021-09-22",13.79,14.45,13.78,14.32,113200.0],["2021-09-23",14.39,15.09,14.18,14.91,112900.0],["2021-09-24",14.86,14.89,14.61,14.66,39300.0],["2021-09-27",14.63,15.38,14.55,15.29,98900.0],["2021-09-28",15.16,15.39,14.46,14.55,112000.0],["2021-09-29",14.53,14.66,14.3,14.42,89200.0],["2021-09-30",14.46,14.705,14.09,14.16,101900.0],["2021-10-01",14.15,14.35,13.75,14.33,78700.0],["2021-10-04",14.23,14.23,13.95,14.12,139200.0],["2021-10-05",14.15,14.37,13.945,14.08,112900.0],["2021-10-06",14.07,14.1,13.71,13.93,40900.0],["2021-10-07",14.09,14.304,13.85,13.95,90400.0],["2021-10-08",14.04,14.12,13.85,13.87,55800.0],["2021-10-11",13.9,13.9,13.65,13.75,28800.0],["2021-10-12",13.71,14.04,13.52,14.01,51500.0],["2021-10-13",14.02,14.02,13.782,13.83,64000.0],["2021-10-14",14.02,14.23,13.75,13.97,118500.0],["2021-10-15",14.11,14.17,13.61,13.64,113300.0],["2021-10-18",13.62,13.95,13.555,13.85,91800.0],["2021-10-19",13.97,14.05,13.54,14.03,102300.0],["2021-10-20",13.98,14.48,13.83,14.38,79000.0],["2021-10-21",14.28,14.595,14.21,14.41,186700.0],["2021-10-22",14.41,15.31,14.28,15.28,314400.0],["2021-10-25",15.28,15.355,14.79,15.02,219200.0],["2021-10-26",15.08,15.1,14.88,15.02,197200.0],["2021-10-27",15.04,15.09,14.86,14.98,209100.0],["2021-10-28",14.98,15.36,14.93,14.97,432900.0],["2021-10-29",15.01,15.28,14.8,15.1,549500.0],["2021-11-01",15.37,16.38,15.37,15.91,591100.0],["2021-11-02",15.82,16.44,15.66,16.18,278400.0],["2021-11-03",16.25,17.25,15.76,16.77,567400.0],["2021-11-04",16.77,17.18,16.33,16.69,403600.0],["2021-11-05",16.75,16.82,16.31,16.4,455800.0],["2021-11-08",16.49,16.75,16.23,16.58,1003200.0],["2021-11-09",16.86,17.28,16.26,16.56,850500.0],["2021-11-10",16.91,17.53,16.48,16.5,559800.0],["2021-11-11",16.47,16.75,16.22,16.29,301200.0],["2021-11-12",16.33,16.47,15.67,15.84,349100.0],["2021-11-15",15.7,15.88,15.37,15.74,528200.0],["2021-11-16",15.6,15.73,15.11,15.23,360300.0],["2021-11-17",15.09,15.6,14.73,14.92,364000.0],["2021-11-18",14.91,15.025,14.65,14.72,376300.0],["2021-11-19",14.62,14.855,13.58,14.02,404700.0],["2021-11-22",14.04,14.175,12.87,12.91,486400.0],["2021-11-23",12.96,13.0,11.94,12.73,966000.0],["2021-11-24",12.67,13.407,12.29,12.84,864400.0],["2021-11-26",12.46,12.75,11.89,12.51,279300.0],["2021-11-29",12.63,12.75,12.37,12.73,426800.0],["2021-11-30",12.69,12.73,12.27,12.43,319200.0],["2021-12-01",12.65,12.91,12.3,12.44,315200.0],["2021-12-02",12.43,12.72,12.43,12.6,188200.0],["2021-12-03",12.58,12.62,12.19,12.37,227200.0],["2021-12-06",12.5,13.34,12.225,13.2,304500.0],["2021-12-07",13.4,13.98,13.4,13.52,274100.0],["2021-12-08",13.61,14.01,13.44,13.85,156400.0],["2021-12-09",14.085,14.1,13.44,13.48,185100.0],["2021-12-10",13.51,13.53,13.03,13.13,105500.0],["2021-12-13",13.15,13.25,12.9,13.1,143700.0],["2021-12-14",13.11,13.3,13.07,13.16,183000.0],["2021-12-15",13.17,13.215,12.435,13.0,173100.0],["2021-12-16",13.0,13.43,12.75,12.92,169500.0],["2021-12-17",12.98,13.49,12.7,13.24,531200.0],["2021-12-20",13.08,13.51,12.62,12.85,225400.0],["2021-12-21",13.06,13.8,12.8,13.63,299800.0],["2021-12-22",13.62,13.81,13.005,13.74,212400.0],["2021-12-23",13.84,14.28,13.815,13.98,385000.0],["2021-12-27",13.97,14.123,13.54,13.97,176900.0],["2021-12-28",13.95,14.11,13.715,13.92,134000.0],["2021-12-29",13.87,14.19,13.83,13.99,233800.0],["2021-12-30",14.06,14.44,14.06,14.2,131400.0],["2021-12-31",14.27,14.68,14.27,14.49,151600.0],["2022-01-03",14.51,15.03,14.38,14.75,153800.0],["2022-01-04",14.8,15.22,14.765,15.09,162400.0],["2022-01-05",15.12,15.57,14.94,14.96,164800.0],["2022-01-06",14.92,15.53,14.43,14.5,107400.0],["2022-01-07",14.52,14.91,14.02,14.23,138100.0],["2022-01-10",14.15,14.29,13.77,14.18,136700.0],["2022-01-11",15.0,15.37,14.7,15.28,125500.0],["2022-01-12",15.29,15.48,14.57,14.63,89700.0],["2022-01-13",14.71,15.409,14.43,14.88,93800.0],["2022-01-14",14.76,15.04,14.19,14.65,93500.0],["2022-01-18",14.44,14.96,14.14,14.35,124700.0],["2022-01-19",14.37,14.54,14.035,14.16,71100.0],["2022-01-20",14.23,14.73,14.16,14.23,73300.0],["2022-01-21",14.06,14.41,13.77,14.09,115700.0],["2022-01-24",13.92,14.285,13.47,14.22,146600.0],["2022-01-25",13.98,13.98,12.83,12.86,133600.0],["2022-01-26",13.01,13.28,12.54,12.74,94400.0],["2022-01-27",12.79,13.199,12.4,12.56,98500.0],["2022-01-28",12.37,12.53,11.92,12.49,134200.0],["2022-01-31",12.37,13.1,12.3,13.03,78600.0],["2022-02-01",13.0,13.22,12.81,12.99,93500.0],["2022-02-02",13.03,13.03,12.31,12.51,73400.0],["2022-02-03",12.4,12.548,12.15,12.2,87700.0],["2022-02-04",12.13,12.44,11.71,12.39,99300.0],["2022-02-07",12.34,12.739,12.02,12.52,87500.0],["2022-02-08",12.46,12.99,12.26,12.92,88000.0],["2022-02-09",12.94,13.04,12.615,12.88,120800.0],["2022-02-10",12.61,13.16,12.49,12.78,116300.0],["2022-02-11",12.69,12.76,11.99,12.3,100500.0],["2022-02-14",11.99,12.31,11.82,12.19,130000.0],["2022-02-15",12.36,12.66,12.24,12.61,88900.0],["2022-02-16",12.46,12.46,11.841,12.31,135100.0],["2022-02-17",12.13,12.3,11.84,11.99,151000.0],["2022-02-18",11.89,12.31,11.85,12.16,112900.0],["2022-02-22",12.08,12.31,11.565,11.65,135200.0],["2022-02-23",11.75,12.09,11.427,11.82,94000.0],["2022-02-24",11.41,12.28,11.4,12.24,131900.0],["2022-02-25",12.27,12.88,12.16,12.87,156200.0],["2022-02-28",12.63,13.24,12.63,13.0,156400.0],["2022-03-01",13.0,13.2,12.6,13.14,127400.0],["2022-03-02",13.25,13.68,12.89,13.08,136300.0],["2022-03-03",13.2,13.95,13.01,13.89,141500.0],["2022-03-04",13.68,13.72,13.11,13.51,165800.0],["2022-03-07",13.43,13.43,12.965,13.29,233600.0],["2022-03-08",13.34,13.686,13.0,13.23,276900.0],["2022-03-09",13.29,13.87,13.235,13.86,167100.0],["2022-03-10",15.1,15.1,13.66,14.03,354900.0],["2022-03-11",14.18,14.2,13.57,13.97,339500.0],["2022-03-14",14.04,14.04,12.45,12.66,248400.0],["2022-03-15",13.68,13.68,12.86,13.45,133600.0],["2022-03-16",13.48,13.8,13.2,13.76,285900.0],["2022-03-17",13.64,14.09,13.64,14.06,226300.0],["2022-03-18",14.06,14.68,13.95,14.08,396100.0],["2022-03-21",13.96,14.09,13.4,13.73,245900.0],["2022-03-22",13.7,14.06,13.62,13.8,271000.0],["2022-03-23",13.63,13.63,12.9,12.92,72700.0],["2022-03-24",12.87,13.04,12.67,13.04,69200.0],["2022-03-25",13.05,13.22,12.66,13.03,69900.0],["2022-03-28",13.12,13.43,12.96,13.43,97100.0],["2022-03-29",13.46,14.04,13.44,13.92,260000.0],["2022-03-30",13.85,13.884,13.56,13.74,180100.0],["2022-03-31",13.84,14.23,13.62,14.1,267700.0],["2022-04-01",14.07,14.49,13.62,13.63,194500.0],["2022-04-04",11.21,13.47,10.61,13.29,1124900.0],["2022-04-05",13.3,13.8,13.09,13.76,181100.0],["2022-04-06",13.74,13.9,13.23,13.82,277900.0],["2022-04-07",13.84,14.1,13.4,13.61,85300.0],["2022-04-08",13.53,13.56,13.12,13.3,95200.0],["2022-04-11",13.26,13.26,12.75,12.9,101900.0],["2022-04-12",13.06,13.13,12.645,12.68,89600.0],["2022-04-13",12.76,13.01,12.46,12.93,107100.0],["2022-04-14",12.99,13.08,12.765,12.92,126500.0],["2022-04-18",12.79,12.95,12.46,12.63,134700.0],["2022-04-19",12.74,12.99,12.33,12.78,336100.0],["2022-04-20",12.78,13.25,12.74,13.04,286400.0],["2022-04-21",13.08,13.475,12.95,13.07,240700.0],["2022-04-22",13.06,13.18,12.6,12.8,388100.0],["2022-04-25",12.8,13.1,12.735,13.06,146100.0],["2022-04-26",12.97,13.0,12.485,12.94,515500.0],["2022-04-27",12.93,13.13,12.5,12.52,450100.0],["2022-04-28",12.58,12.58,12.14,12.27,272400.0],["2022-04-29",12.27,12.65,11.99,12.03,621600.0],["2022-05-02",12.13,12.15,10.86,11.0,362100.0],["2022-05-03",10.9,11.38,10.9,11.24,198100.0],["2022-05-04",11.26,11.26,10.03,10.07,274600.0],["2022-05-05",10.01,10.215,9.15,9.58,340700.0],["2022-05-06",9.47,9.47,8.7,8.73,230600.0],["2022-05-09",8.56,8.57,7.79,8.24,310800.0],["2022-05-10",8.15,8.56,7.51,7.88,398400.0],["2022-05-11",7.81,8.04,7.39,7.49,367200.0],["2022-05-12",7.47,8.05,7.31,8.05,280900.0],["2022-05-13",8.15,8.825,8.15,8.61,309400.0],["2022-05-16",8.0,8.85,8.0,8.54,702400.0],["2022-05-17",8.69,9.14,8.69,9.1,212200.0],["2022-05-18",9.04,9.11,8.5,8.71,329000.0],["2022-05-19",8.6,8.91,8.495,8.65,181200.0],["2022-05-20",8.77,8.81,8.17,8.46,260100.0],["2022-05-23",8.47,9.15,8.47,8.92,293200.0],["2022-05-24",8.77,8.82,8.4,8.47,124800.0],["2022-05-25",8.4,8.73,8.32,8.71,183200.0],["2022-05-26",8.7,9.09,8.64,8.93,168000.0],["2022-05-27",9.05,9.65,8.995,9.62,159500.0],["2022-05-31",9.67,9.905,9.39,9.88,1124100.0],["2022-06-01",9.86,10.02,9.14,9.37,238100.0],["2022-06-02",9.42,9.79,9.113,9.6,177900.0],["2022-06-03",9.58,9.58,9.04,9.09,146000.0],["2022-06-06",9.26,9.605,9.17,9.59,247100.0],["2022-06-07",9.51,9.89,9.51,9.64,150300.0],["2022-06-08",9.57,9.895,9.39,9.43,110400.0],["2022-06-09",9.41,9.41,9.2,9.27,70200.0],["2022-06-10",9.11,9.27,8.95,9.06,305600.0],["2022-06-13",8.85,8.9,8.47,8.87,129000.0],["2022-06-14",8.98,8.98,8.71,8.86,147300.0],["2022-06-15",9.04,9.25,8.89,9.07,198800.0],["2022-06-16",8.98,8.98,8.56,8.78,127600.0],["2022-06-17",8.83,9.355,8.83,9.13,177600.0],["2022-06-21",9.43,9.43,8.66,8.67,284700.0],["2022-06-22",8.52,8.81,8.465,8.58,257100.0],["2022-06-23",8.335,8.71,8.28,8.44,275200.0],["2022-06-24",8.48,8.65,8.1,8.15,1146300.0],["2022-06-27",8.38,8.38,8.15,8.18,282600.0],["2022-06-28",8.13,8.31,7.78,7.8,224900.0],["2022-06-29",7.72,7.72,7.22,7.35,328100.0],["2022-06-30",7.29,7.29,6.77,6.82,230000.0],["2022-07-01",6.73,7.11,6.73,7.11,185400.0],["2022-07-05",6.95,7.46,6.8,7.45,438900.0],["2022-07-06",7.43,7.604,7.42,7.49,196400.0],["2022-07-07",7.55,7.79,7.33,7.71,216700.0],["2022-07-08",7.69,8.01,7.58,7.92,297400.0],["2022-07-11",7.94,7.97,7.02,7.03,359700.0],["2022-07-12",7.09,7.72,6.801,7.71,272800.0],["2022-07-13",7.52,7.58,6.3,6.54,454600.0],["2022-07-14",6.4,7.21,6.363,7.15,368400.0],["2022-07-15",7.25,7.57,6.977,7.51,197600.0],["2022-07-18",7.51,7.66,7.21,7.27,166600.0],["2022-07-19",7.4,7.72,7.4,7.7,92100.0],["2022-07-20",7.65,7.935,6.976,7.91,164000.0],["2022-07-21",7.8,7.95,7.7,7.88,136400.0],["2022-07-22",7.83,7.95,7.625,7.75,136900.0],["2022-07-25",7.8,8.05,7.72,7.91,94500.0],["2022-07-26",7.89,8.06,7.71,8.04,70800.0],["2022-07-27",8.18,8.36,8.09,8.35,104900.0],["2022-07-28",8.35,8.42,8.165,8.31,120400.0],["2022-07-29",8.33,8.55,8.218,8.49,107500.0],["2022-08-01",8.47,8.47,7.975,8.16,183700.0],["2022-08-02",8.11,8.777,8.11,8.7,78100.0],["2022-08-03",8.79,9.305,8.7,8.73,86100.0],["2022-08-04",8.85,9.0,8.705,8.75,47700.0],["2022-08-05",8.69,8.91,8.52,8.87,62400.0],["2022-08-08",9.0,9.2,8.5,8.55,123600.0],["2022-08-09",8.56,8.56,8.3,8.39,86300.0],["2022-08-10",8.61,8.83,8.145,8.66,149400.0],["2022-08-11",8.75,9.245,8.4,8.42,298900.0],["2022-08-12",8.45,9.08,8.18,9.08,224200.0],["2022-08-15",8.98,9.14,8.71,8.85,90400.0],["2022-08-16",8.72,9.09,8.63,9.0,105500.0],["2022-08-17",8.99,9.09,8.64,8.7,83000.0],["2022-08-18",8.7,8.79,8.25,8.47,79800.0],["2022-08-19",8.36,8.435,8.13,8.23,141500.0],["2022-08-22",8.13,8.42,8.07,8.11,92000.0],["2022-08-23",8.05,8.365,7.72,7.74,75900.0],["2022-08-24",7.7,8.07,7.7,8.0,68300.0],["2022-08-25",8.066,8.16,7.97,8.03,49900.0],["2022-08-26",8.07,8.07,7.645,7.75,69600.0],["2022-08-29",7.525,7.76,7.525,7.59,53100.0],["2022-08-30",7.7,7.83,7.405,7.52,69700.0],["2022-08-31",7.56,7.645,7.22,7.31,55400.0],["2022-09-01",7.2,7.465,7.07,7.4,128000.0],["2022-09-02",7.52,7.52,6.933,7.29,43800.0],["2022-09-06",7.41,7.72,7.24,7.62,134600.0],["2022-09-07",7.53,7.74,7.3,7.47,154600.0],["2022-09-08",7.5,7.92,7.36,7.89,79400.0],["2022-09-09",7.89,8.279,7.769,8.11,102700.0],["2022-09-12",8.03,8.53,8.03,8.45,78500.0],["2022-09-13",8.16,8.44,8.04,8.2,91300.0],["2022-09-14",8.16,8.564,8.16,8.27,101100.0],["2022-09-15",8.17,8.559,7.54,7.61,165100.0],["2022-09-16",7.53,7.64,7.025,7.34,657300.0],["2022-09-19",7.24,7.64,7.158,7.43,209700.0],["2022-09-20",7.32,7.55,7.158,7.38,93500.0],["2022-09-21",7.44,7.525,7.09,7.29,82800.0],["2022-09-22",7.2,7.2,6.8,6.97,88900.0],["2022-09-23",6.87,7.01,6.75,6.98,66500.0],["2022-09-26",7.02,7.21,6.931,6.96,65000.0],["2022-09-27",6.89,7.065,6.47,6.56,135000.0],["2022-09-28",6.49,7.1,6.49,6.99,117700.0],["2022-09-29",6.93,7.09,6.73,7.07,80900.0],["2022-09-30",7.07,7.51,6.99,7.0,198700.0],["2022-10-03",7.0,7.1,6.96,7.0,131400.0],["2022-10-04",7.07,7.22,6.92,6.95,130000.0],["2022-10-05",6.78,7.25,6.78,7.08,141500.0],["2022-10-06",7.0,7.1,6.96,7.03,88700.0],["2022-10-07",6.96,7.16,6.85,6.89,127800.0],["2022-10-10",6.91,7.03,6.718,6.95,85900.0],["2022-10-11",6.83,6.9,6.52,6.71,255700.0],["2022-10-12",6.63,6.64,6.4,6.46,194300.0],["2022-10-13",6.37,6.92,6.37,6.44,573300.0],["2022-10-14",6.5,6.515,5.85,6.03,241300.0],["2022-10-17",6.19,6.7,6.17,6.7,172400.0],["2022-10-18",6.85,7.33,6.8,7.02,147400.0],["2022-10-19",6.96,7.155,6.598,6.82,87900.0],["2022-10-20",6.79,7.049,6.739,6.88,45200.0],["2022-10-21",6.95,7.12,6.78,7.01,148400.0],["2022-10-24",7.06,7.13,6.625,6.87,96500.0],["2022-10-25",6.92,7.3,6.88,7.17,93300.0],["2022-10-26",7.3,7.6,7.105,7.42,93600.0],["2022-10-27",7.52,7.74,7.43,7.5,117800.0],["2022-10-28",7.56,8.01,6.877,7.9,134700.0],["2022-10-31",7.87,8.29,7.093,8.14,194200.0],["2022-11-01",8.22,8.26,7.6,7.65,97900.0],["2022-11-02",6.931,7.72,6.931,7.22,98900.0],["2022-11-03",7.37,7.72,6.98,7.17,145200.0],["2022-11-04",7.29,7.445,7.1,7.33,130300.0],["2022-11-07",7.43,7.51,6.935,7.06,149500.0],["2022-11-08",6.1,6.307,2.78,3.0,3224700.0],["2022-11-09",2.9,2.9,2.25,2.58,2131800.0],["2022-11-10",2.68,3.478,2.62,3.24,2319100.0],["2022-11-11",3.08,3.62,3.05,3.32,461200.0],["2022-11-14",3.31,3.35,3.01,3.15,391800.0],["2022-11-15",3.2,3.44,3.09,3.28,301400.0],["2022-11-16",3.25,3.25,2.95,2.97,171600.0],["2022-11-17",2.78,2.85,1.92,1.97,1491500.0],["2022-11-18",1.99,1.99,1.65,1.9,1393900.0],["2022-11-21",1.92,1.92,1.82,1.88,988100.0],["2022-11-22",1.82,1.88,1.65,1.81,2479000.0],["2022-11-23",1.83,2.21,1.788,2.19,727100.0],["2022-11-25",2.22,2.5,2.18,2.45,405400.0],["2022-11-28",2.38,2.39,1.94,1.95,723500.0],["2022-11-29",1.93,1.97,1.82,1.88,414300.0],["2022-11-30",1.86,1.97,1.802,1.95,623800.0],["2022-12-01",1.99,2.22,1.95,2.17,757200.0],["2022-12-02",2.07,2.18,2.01,2.13,797100.0],["2022-12-05",2.19,2.27,2.11,2.25,415400.0],["2022-12-06",2.23,2.3,2.11,2.2,383700.0],["2022-12-07",2.23,2.27,2.16,2.22,210400.0],["2022-12-08",2.21,2.68,2.185,2.65,514000.0],["2022-12-09",2.61,2.65,2.498,2.58,329000.0],["2022-12-12",2.57,2.65,2.44,2.54,371400.0],["2022-12-13",2.69,2.75,2.55,2.74,354600.0],["2022-12-14",2.7,2.76,2.662,2.7,234000.0],["2022-12-15",2.66,2.702,2.575,2.61,130700.0],["2022-12-16",2.57,2.68,2.51,2.66,384300.0],["2022-12-19",2.57,2.62,2.445,2.5,213400.0],["2022-12-20",2.47,2.69,2.43,2.43,266400.0],["2022-12-21",2.48,2.61,2.45,2.53,174600.0],["2022-12-22",2.46,2.63,2.46,2.52,322100.0],["2022-12-23",2.5,2.59,2.5,2.54,135100.0],["2022-12-27",2.54,2.54,2.37,2.49,236700.0],["2022-12-28",2.5,2.585,2.47,2.49,168300.0],["2022-12-29",2.52,2.72,2.52,2.61,219100.0],["2022-12-30",2.56,2.64,2.53,2.61,1333100.0],["2023-01-03",2.61,2.78,2.55,2.61,196600.0],["2023-01-04",2.62,2.77,2.6,2.71,91200.0],["2023-01-05",2.71,2.825,2.659,2.77,203300.0],["2023-01-06",2.76,3.08,2.69,2.95,233100.0],["2023-01-09",2.98,2.98,2.66,2.7,371400.0],["2023-01-10",2.7,2.82,2.58,2.63,210500.0],["2023-01-11",2.65,2.66,2.21,2.33,438400.0],["2023-01-12",2.3,2.37,2.02,2.28,563500.0],["2023-01-13",2.26,2.44,2.2,2.41,176000.0],["2023-01-17",2.36,2.47,2.31,2.4,210500.0],["2023-01-18",2.45,2.465,2.3,2.31,193800.0],["2023-01-19",2.28,2.31,2.21,2.22,158000.0],["2023-01-20",2.25,2.26,2.164,2.25,197400.0],["2023-01-23",2.25,2.3,2.16,2.2,216600.0],["2023-01-24",2.16,2.21,2.0,2.06,236800.0],["2023-01-25",2.09,2.12,2.02,2.11,167900.0],["2023-01-26",2.17,2.26,2.055,2.09,235700.0],["2023-01-27",2.06,2.14,2.06,2.11,94200.0],["2023-01-30",2.08,2.095,1.96,2.01,462700.0],["2023-01-31",2.0,2.075,1.95,1.96,161300.0],["2023-02-01",1.98,2.07,1.965,1.99,217500.0],["2023-02-02",2.01,2.3,2.0,2.2,523000.0],["2023-02-03",2.2,2.2,2.05,2.1,690400.0],["2023-02-06",2.1,2.12,1.91,1.96,336300.0],["2023-02-07",1.99,1.99,1.8,1.92,331600.0],["2023-02-08",1.89,1.97,1.85,1.89,186900.0],["2023-02-09",1.88,1.915,1.68,1.72,251200.0],["2023-02-10",1.75,1.75,1.66,1.73,174300.0],["2023-02-13",1.69,1.71,1.55,1.66,348400.0],["2023-02-14",1.68,1.765,1.636,1.75,120600.0],["2023-02-15",1.72,1.86,1.691,1.81,222200.0],["2023-02-16",1.82,1.855,1.72,1.74,203900.0],["2023-02-17",1.74,1.775,1.648,1.7,189800.0],["2023-02-21",1.73,1.73,1.55,1.55,224100.0],["2023-02-22",1.56,1.645,1.42,1.51,283300.0],["2023-02-23",1.53,1.56,1.48,1.52,124800.0],["2023-02-24",1.52,1.55,1.441,1.47,164100.0],["2023-02-27",1.47,1.515,1.45,1.46,129000.0],["2023-02-28",1.77,2.87,1.71,2.13,54220900.0],["2023-03-01",2.12,2.52,2.02,2.45,3794000.0],["2023-03-02",2.43,2.48,2.2,2.41,1863000.0],["2023-03-03",2.33,2.39,2.21,2.225,646200.0],["2023-03-06",2.22,2.52,2.15,2.45,1202400.0],["2023-03-07",2.43,2.54,2.16,2.17,738100.0],["2023-03-08",2.19,2.29,2.1,2.21,373100.0],["2023-03-09",2.24,2.285,1.9,1.905,560200.0],["2023-03-10",1.91,1.91,1.565,1.62,858800.0],["2023-03-13",1.65,1.69,1.54,1.57,385400.0],["2023-03-14",1.64,1.64,1.46,1.5,881200.0],["2023-03-15",1.39,1.66,1.37,1.63,1082700.0],["2023-03-16",1.54,1.605,1.41,1.42,541600.0],["2023-03-17",1.4,1.44,1.3,1.3,658100.0],["2023-03-20",1.27,1.32,1.23,1.29,483400.0],["2023-03-21",1.32,1.43,1.28,1.41,474000.0],["2023-03-22",1.41,1.45,1.34,1.34,305800.0],["2023-03-23",1.41,1.41,1.27,1.29,196000.0],["2023-03-24",1.27,1.32,1.23,1.31,245400.0],["2023-03-27",1.36,1.415,1.32,1.41,222300.0],["2023-03-28",1.38,1.38,1.26,1.27,455800.0],["2023-03-29",1.28,1.28,1.15,1.21,709600.0],["2023-03-30",1.26,1.26,1.15,1.21,514200.0],["2023-03-31",1.21,1.22,0.8,1.07,4456300.0],["2023-04-03",1.09,1.15,1.03,1.13,981900.0],["2023-04-04",1.11,1.125,1.05,1.1,382800.0],["2023-04-05",1.09,1.26,1.06,1.24,575700.0],["2023-04-06",1.22,1.32,1.21,1.31,601900.0],["2023-04-10",1.3,1.31,1.14,1.16,621400.0],["2023-04-11",1.18,1.18,1.08,1.105,341800.0],["2023-04-12",1.1,1.155,1.07,1.09,306000.0],["2023-04-13",1.14,1.16,1.09,1.12,191300.0],["2023-04-14",1.13,1.15,1.05,1.06,220400.0],["2023-04-17",1.06,1.09,1.04,1.05,187800.0],["2023-04-18",1.05,1.11,1.04,1.06,132200.0],["2023-04-19",1.06,1.12,1.04,1.08,128900.0],["2023-04-20",1.09,1.1,0.97,0.986,228800.0],["2023-04-21",0.99,1.03,0.96,0.978,238000.0],["2023-04-24",0.97,1.02,0.97,1.02,101000.0],["2023-04-25",1.0,1.06,0.99,1.0,319000.0],["2023-04-26",1.0,1.11,1.0,1.11,323800.0],["2023-04-27",1.14,1.14,0.984,1.01,171200.0],["2023-04-28",1.0,1.04,0.99,1.01,86800.0],["2023-05-01",1.01,1.055,0.98,1.02,150700.0],["2023-05-02",1.01,1.03,0.911,0.961,121600.0],["2023-05-03",0.99,0.99,0.903,0.935,198500.0],["2023-05-04",0.935,0.963,0.86,0.926,186700.0],["2023-05-05",0.926,0.986,0.903,0.979,69500.0],["2023-05-08",0.99,0.99,0.95,0.95,61900.0],["2023-05-09",0.97,0.986,0.95,0.963,85500.0],["2023-05-10",1.02,1.07,1.001,1.03,578800.0],["2023-05-11",1.01,1.24,1.01,1.21,463500.0],["2023-05-12",1.22,1.28,1.17,1.23,330800.0],["2023-05-15",1.21,1.26,1.19,1.23,346000.0],["2023-05-16",1.25,1.3,1.17,1.2,174800.0],["2023-05-17",1.2,1.31,1.12,1.31,339200.0],["2023-05-18",1.3,1.56,1.29,1.46,442900.0],["2023-05-19",1.5,2.48,1.47,1.95,16397200.0],["2023-05-22",1.74,2.14,1.7,2.09,1447000.0],["2023-05-23",2.1,2.43,2.05,2.43,1593000.0],["2023-05-24",2.41,2.78,2.2,2.56,1239300.0],["2023-05-25",2.65,2.82,2.471,2.63,909100.0],["2023-05-26",2.57,2.909,2.52,2.86,706500.0],["2023-05-30",2.85,2.95,2.76,2.91,653300.0],["2023-05-31",2.95,2.95,2.61,2.705,491400.0],["2023-06-01",2.68,3.04,2.623,2.96,404200.0],["2023-06-02",2.96,3.02,2.882,2.96,519500.0],["2023-06-05",2.96,3.04,2.7,2.7,531200.0],["2023-06-06",2.73,2.925,2.59,2.9,449600.0],["2023-06-07",2.85,3.07,2.8,2.82,496600.0],["2023-06-08",2.83,3.08,2.72,3.02,654000.0],["2023-06-09",3.0,3.0,2.69,2.71,472600.0],["2023-06-12",2.72,3.06,2.71,3.0,674100.0],["2023-06-13",2.96,3.23,2.95,3.09,502000.0],["2023-06-14",3.1,3.32,3.05,3.3,492200.0],["2023-06-15",3.41,3.805,3.39,3.64,968900.0],["2023-06-16",3.7,3.71,3.1,3.165,725700.0],["2023-06-20",3.25,3.34,2.85,3.11,536400.0],["2023-06-21",3.08,3.08,2.75,2.83,426100.0],["2023-06-22",2.89,3.165,2.7,3.0,722900.0],["2023-06-23",2.93,3.101,2.842,2.99,3896800.0],["2023-06-26",2.89,3.1,2.77,2.78,428000.0],["2023-06-27",2.79,2.98,2.74,2.98,279100.0],["2023-06-28",2.98,3.08,2.95,3.04,208800.0],["2023-06-29",3.06,3.1,2.92,2.94,160700.0],["2023-06-30",2.99,3.07,2.86,2.89,144900.0],["2023-07-03",2.83,2.9,2.71,2.8,243100.0],["2023-07-05",2.79,2.95,2.77,2.93,108100.0],["2023-07-06",2.84,2.85,2.71,2.82,185300.0],["2023-07-07",2.82,2.97,2.82,2.91,83400.0],["2023-07-10",2.91,3.53,2.91,3.44,1144100.0],["2023-07-11",3.56,3.84,3.5,3.64,528200.0],["2023-07-12",3.74,3.83,3.59,3.68,259600.0],["2023-07-13",3.72,3.9,3.5,3.69,440200.0],["2023-07-14",3.68,3.77,3.53,3.55,230100.0],["2023-07-17",3.57,3.73,3.519,3.6,262600.0],["2023-07-18",3.6,3.74,3.57,3.61,150800.0],["2023-07-19",3.61,3.685,3.5,3.5,152700.0],["2023-07-20",3.49,3.51,3.17,3.3,266100.0],["2023-07-21",3.36,3.56,3.285,3.5,188300.0],["2023-07-24",3.53,3.601,3.453,3.56,127100.0],["2023-07-25",3.57,3.69,3.52,3.55,123900.0],["2023-07-26",3.56,3.66,3.25,3.31,256200.0],["2023-07-27",3.28,3.38,3.13,3.2,159600.0],["2023-07-28",3.26,3.49,3.26,3.43,150500.0],["2023-07-31",3.49,3.65,3.48,3.62,269700.0],["2023-08-01",3.59,3.61,3.39,3.57,166800.0],["2023-08-02",3.52,3.575,3.42,3.47,184700.0],["2023-08-03",3.41,3.56,3.41,3.56,68400.0],["2023-08-04",3.6,3.71,3.57,3.6,115200.0],["2023-08-07",3.6,3.652,3.27,3.4,197800.0],["2023-08-08",3.9,4.67,3.55,3.88,1271200.0],["2023-08-09",4.14,4.5,4.02,4.09,653400.0],["2023-08-10",4.18,4.58,4.17,4.57,539700.0],["2023-08-11",4.59,4.7,4.485,4.52,249600.0],["2023-08-14",4.74,4.89,4.64,4.74,454200.0],["2023-08-15",4.9,5.03,4.768,4.94,741400.0],["2023-08-16",4.99,5.092,4.68,4.68,300300.0],["2023-08-17",4.52,4.616,3.63,3.76,1006900.0],["2023-08-18",3.76,4.41,3.76,4.38,966600.0],["2023-08-21",4.34,4.439,3.97,4.025,384500.0],["2023-08-22",4.01,4.01,3.65,3.73,478100.0],["2023-08-23",4.0,4.17,3.74,3.95,520000.0],["2023-08-24",3.95,4.07,3.86,4.0,279600.0],["2023-08-25",3.98,4.02,3.42,3.45,820500.0],["2023-08-28",3.41,3.93,3.41,3.7,471900.0],["2023-08-29",3.66,3.7,3.53,3.57,323900.0],["2023-08-30",3.55,3.59,3.5,3.52,205600.0],["2023-08-31",3.51,3.65,3.5,3.6,281500.0],["2023-09-01",3.685,3.69,3.51,3.51,141400.0],["2023-09-05",3.53,3.62,3.38,3.54,210500.0],["2023-09-06",3.53,3.54,3.375,3.42,171000.0],["2023-09-07",3.36,3.39,3.207,3.31,344800.0],["2023-09-08",3.28,3.296,3.06,3.14,381000.0],["2023-09-11",3.21,3.26,3.1,3.19,248100.0],["2023-09-12",3.15,3.23,3.11,3.13,125300.0],["2023-09-13",3.11,3.17,3.05,3.1,262800.0],["2023-09-14",3.13,3.16,3.03,3.06,249200.0],["2023-09-15",3.01,3.11,2.97,3.05,343000.0],["2023-09-18",3.01,3.09,2.98,3.04,181600.0],["2023-09-19",3.06,3.13,3.03,3.09,157100.0],["2023-09-20",3.03,3.167,3.03,3.07,172600.0],["2023-09-21",3.04,3.14,2.875,2.91,218500.0],["2023-09-22",2.94,2.965,2.88,2.93,103100.0],["2023-09-25",2.94,3.0,2.821,2.95,139100.0],["2023-09-26",2.93,3.02,2.891,2.94,112900.0],["2023-09-27",2.97,3.04,2.92,3.02,135200.0],["2023-09-28",3.03,3.1,2.94,3.0,141800.0],["2023-09-29",3.04,3.32,3.03,3.3,228600.0],["2023-10-02",3.29,3.35,3.1,3.18,205600.0],["2023-10-03",3.17,3.18,2.93,2.98,127800.0],["2023-10-04",2.9,3.11,2.9,3.08,118800.0],["2023-10-05",3.04,3.218,2.93,3.15,149600.0],["2023-10-06",3.11,3.17,2.96,3.13,101200.0],["2023-10-09",3.06,3.38,2.93,3.35,208200.0],["2023-10-10",3.32,3.48,3.32,3.45,143800.0],["2023-10-11",3.44,3.46,3.192,3.21,93600.0],["2023-10-12",3.2,3.2,2.93,2.96,92500.0],["2023-10-13",2.98,3.05,2.85,2.89,97400.0],["2023-10-16",2.94,3.02,2.9,2.92,129800.0],["2023-10-17",2.88,3.15,2.88,3.07,102800.0],["2023-10-18",3.03,3.05,2.97,3.0,64700.0],["2023-10-19",3.0,3.05,2.97,2.98,76800.0],["2023-10-20",2.98,3.09,2.98,3.03,40400.0],["2023-10-23",2.99,3.24,2.97,3.15,72900.0],["2023-10-24",3.15,3.33,3.15,3.21,114300.0],["2023-10-25",3.17,3.265,3.14,3.18,77400.0],["2023-10-26",3.17,3.36,3.15,3.25,91500.0],["2023-10-27",3.25,3.35,3.23,3.29,50600.0],["2023-10-30",3.32,3.54,3.29,3.54,96600.0],["2023-10-31",3.54,3.75,3.51,3.73,115700.0],["2023-11-01",3.69,3.71,3.46,3.61,72400.0],["2023-11-02",3.63,3.76,3.63,3.72,93000.0],["2023-11-03",3.79,4.22,3.71,3.84,175900.0],["2023-11-06",3.82,3.82,3.53,3.595,133600.0],["2023-11-07",3.6,4.09,3.4,3.61,179400.0],["2023-11-08",3.59,3.84,3.508,3.81,157600.0],["2023-11-09",3.77,3.82,3.5,3.52,90600.0],["2023-11-10",3.52,3.6,3.36,3.52,157900.0],["2023-11-13",3.45,3.79,3.45,3.7,125200.0],["2023-11-14",3.59,3.8,3.59,3.76,197800.0],["2023-11-15",4.0,4.02,3.85,3.885,350100.0],["2023-11-16",3.9,3.98,3.64,3.82,142600.0],["2023-11-17",3.74,3.93,3.74,3.83,135300.0],["2023-11-20",3.9,3.95,3.77,3.86,165700.0],["2023-11-21",3.84,3.92,3.75,3.85,206700.0],["2023-11-22",3.85,3.94,3.67,3.82,262000.0],["2023-11-24",3.79,4.02,3.77,3.94,92500.0],["2023-11-27",3.91,4.15,3.91,4.03,215400.0],["2023-11-28",4.0,4.04,3.81,4.01,147300.0],["2023-11-29",4.02,4.22,3.95,4.04,302300.0],["2023-11-30",4.04,4.11,3.89,4.0,119600.0],["2023-12-01",3.91,4.19,3.799,4.17,231600.0],["2023-12-04",4.16,4.47,4.145,4.41,267700.0],["2023-12-05",4.42,4.42,4.23,4.32,171500.0],["2023-12-06",4.42,4.7,4.4,4.52,367600.0],["2023-12-07",4.8,5.52,4.691,5.11,983100.0],["2023-12-08",5.01,5.26,4.98,5.04,153100.0],["2023-12-11",5.04,5.179,4.79,4.95,137000.0],["2023-12-12",4.96,5.1,4.81,4.85,121000.0],["2023-12-13",4.84,4.92,4.7,4.8,231100.0],["2023-12-14",4.87,5.13,4.69,5.07,140700.0],["2023-12-15",5.06,5.24,4.97,5.17,227000.0],["2023-12-18",5.12,5.25,5.01,5.23,171600.0],["2023-12-19",5.23,5.35,5.22,5.33,159600.0],["2023-12-20",5.27,5.543,5.034,5.21,165400.0],["2023-12-21",5.26,5.4,4.967,5.15,124500.0],["2023-12-22",5.19,5.315,5.16,5.23,78900.0],["2023-12-26",5.26,5.32,5.1,5.28,50200.0],["2023-12-27",5.27,5.37,5.19,5.33,129000.0],["2023-12-28",5.26,5.4,5.25,5.34,112800.0],["2023-12-29",5.33,5.45,5.18,5.27,80600.0],["2024-01-02",5.23,5.28,5.03,5.25,150000.0],["2024-01-03",5.24,5.33,5.13,5.22,120700.0],["2024-01-04",5.16,5.2,4.97,5.06,240300.0],["2024-01-05",5.0,5.07,4.84,4.94,327700.0],["2024-01-08",4.89,5.04,4.86,4.95,192500.0],["2024-01-09",4.87,5.05,4.81,4.93,215900.0],["2024-01-10",4.94,4.98,4.82,4.88,121700.0],["2024-01-11",4.88,4.97,4.76,4.89,127500.0],["2024-01-12",4.89,5.1,4.811,5.05,211700.0],["2024-01-16",5.05,5.05,4.83,4.86,114100.0],["2024-01-17",4.78,4.85,4.673,4.85,120100.0],["2024-01-18",4.87,4.905,4.67,4.78,117900.0],["2024-01-19",4.82,4.83,4.65,4.8,122000.0],["2024-01-22",4.82,4.97,4.75,4.81,116400.0],["2024-01-23",4.81,4.81,4.6,4.61,112200.0],["2024-01-24",4.62,4.62,4.3,4.33,148000.0],["2024-01-25",4.34,4.5,4.3,4.5,81200.0],["2024-01-26",4.5,4.65,4.43,4.52,98200.0],["2024-01-29",4.53,4.88,4.45,4.81,206100.0],["2024-01-30",4.82,4.89,4.5,4.58,129100.0],["2024-01-31",4.56,4.65,4.33,4.34,107000.0],["2024-02-01",4.35,4.615,4.34,4.6,135800.0],["2024-02-02",4.56,4.579,4.425,4.53,64900.0],["2024-02-05",4.43,4.54,4.36,4.48,65800.0],["2024-02-06",4.46,4.61,4.44,4.56,117900.0],["2024-02-07",4.56,4.605,4.356,4.39,126900.0],["2024-02-08",4.35,4.44,4.33,4.41,82800.0],["2024-02-09",4.41,4.47,4.32,4.4,102600.0],["2024-02-12",4.38,4.62,4.35,4.58,149200.0],["2024-02-13",4.45,4.57,4.37,4.4,99000.0],["2024-02-14",4.44,4.53,4.41,4.41,57200.0],["2024-02-15",4.44,4.535,4.41,4.5,126100.0],["2024-02-16",4.46,4.63,4.37,4.53,110600.0],["2024-02-20",4.46,4.65,4.46,4.55,135200.0],["2024-02-21",4.55,4.595,4.31,4.39,141200.0],["2024-02-22",4.3,4.43,4.3,4.37,134700.0],["2024-02-23",4.38,4.81,4.28,4.78,191600.0],["2024-02-26",4.82,5.175,4.793,4.97,202600.0],["2024-02-27",4.89,5.11,4.89,4.93,57600.0],["2024-02-28",4.99,4.99,4.71,4.74,75100.0],["2024-02-29",4.77,4.82,4.58,4.63,64000.0],["2024-03-01",4.69,4.9,4.62,4.9,88500.0],["2024-03-04",4.89,5.05,4.79,4.92,123900.0],["2024-03-05",4.91,5.18,4.91,5.11,93500.0],["2024-03-06",5.14,5.18,5.065,5.16,65900.0],["2024-03-07",5.18,5.6,5.178,5.52,155200.0],["2024-03-08",5.62,5.74,5.29,5.4,259400.0],["2024-03-11",5.42,5.45,5.26,5.31,96700.0],["2024-03-12",6.03,6.08,5.3,5.6,624100.0],["2024-03-13",5.7,5.79,5.23,5.29,263900.0],["2024-03-14",5.23,5.25,4.93,5.19,174700.0],["2024-03-15",5.13,5.55,5.13,5.45,262500.0],["2024-03-18",5.41,5.54,5.394,5.49,131000.0],["2024-03-19",5.48,5.58,5.32,5.4,184200.0],["2024-03-20",5.46,5.77,5.45,5.75,163300.0],["2024-03-21",5.75,5.75,5.35,5.43,219600.0],["2024-03-22",5.43,5.47,5.36,5.44,98700.0],["2024-03-25",5.5,5.5,4.945,5.13,259900.0],["2024-03-26",5.13,5.21,5.064,5.14,102500.0],["2024-03-27",5.14,5.28,5.1,5.16,327700.0],["2024-03-28",5.18,5.33,5.14,5.2,73800.0],["2024-04-01",5.18,5.3,4.99,5.22,206300.0],["2024-04-02",5.2,5.2,4.95,5.04,109900.0],["2024-04-03",5.01,5.1,4.99,5.02,65400.0],["2024-04-04",5.02,5.15,4.92,4.93,113300.0],["2024-04-05",4.93,5.159,4.87,5.06,110900.0],["2024-04-08",5.09,5.26,4.99,5.21,145000.0],["2024-04-09",5.21,5.28,5.0,5.06,96400.0],["2024-04-10",5.02,5.02,4.93,4.97,84500.0],["2024-04-11",4.93,4.975,4.77,4.81,146400.0],["2024-04-12",4.79,4.792,4.54,4.57,183200.0],["2024-04-15",4.6,4.91,4.57,4.63,217300.0],["2024-04-16",4.65,4.66,4.53,4.64,136500.0],["2024-04-17",4.67,4.86,4.567,4.7,127800.0],["2024-04-18",4.71,4.76,4.495,4.55,106600.0],["2024-04-19",4.55,4.62,4.44,4.48,129700.0],["2024-04-22",4.6,4.6,4.25,4.29,144200.0],["2024-04-23",4.31,4.45,4.29,4.31,99200.0],["2024-04-24",4.23,4.32,4.1,4.15,118200.0],["2024-04-25",4.12,4.15,4.06,4.07,71900.0],["2024-04-26",4.08,4.09,3.95,3.98,128400.0],["2024-04-29",4.0,4.29,3.98,4.07,156700.0],["2024-04-30",4.03,4.165,3.9,3.96,113100.0],["2024-05-01",3.96,4.07,3.93,3.99,87400.0],["2024-05-02",4.03,4.03,3.95,3.96,59200.0],["2024-05-03",4.04,4.12,3.94,3.97,53000.0],["2024-05-06",3.98,4.05,3.952,4.0,116900.0],["2024-05-07",5.0,5.36,4.65,5.12,3266900.0],["2024-05-08",5.4,5.5,4.91,5.04,703100.0],["2024-05-09",4.76,5.52,4.51,5.46,406200.0],["2024-05-10",5.36,5.83,5.25,5.4,554200.0],["2024-05-13",5.44,5.81,5.27,5.72,484000.0],["2024-05-14",5.82,6.01,5.68,5.99,390700.0],["2024-05-15",5.99,6.37,5.78,6.35,540900.0],["2024-05-16",6.35,6.77,6.22,6.63,471400.0],["2024-05-17",6.76,6.8,6.36,6.38,249600.0],["2024-05-20",6.15,6.49,5.97,6.23,522800.0],["2024-05-21",6.2,6.26,6.07,6.16,154100.0],["2024-05-22",6.08,6.44,6.06,6.3,210700.0],["2024-05-23",6.36,6.42,6.23,6.33,354500.0],["2024-05-24",6.34,6.405,6.26,6.37,238500.0],["2024-05-28",6.47,7.005,6.41,6.93,742500.0],["2024-05-29",6.82,6.88,6.6,6.81,273500.0],["2024-05-30",6.85,6.88,6.69,6.78,270400.0],["2024-05-31",6.79,6.845,6.43,6.69,287800.0],["2024-06-03",6.7,6.92,6.42,6.7,373500.0],["2024-06-04",6.7,6.845,6.57,6.7,312400.0],["2024-06-05",6.7,6.98,6.57,6.86,339400.0],["2024-06-06",6.82,6.95,6.65,6.8,195800.0],["2024-06-07",6.62,6.7,6.22,6.33,331800.0],["2024-06-10",6.44,6.53,6.09,6.47,331900.0],["2024-06-11",6.44,6.54,6.3,6.53,219000.0],["2024-06-12",6.68,7.04,6.56,6.78,410900.0],["2024-06-13",6.77,6.87,6.47,6.54,223100.0],["2024-06-14",6.5,6.58,6.35,6.38,252900.0],["2024-06-17",6.2,6.37,5.92,5.94,583200.0],["2024-06-18",5.86,5.97,5.74,5.82,427200.0],["2024-06-20",5.81,5.86,5.51,5.6,665900.0],["2024-06-21",5.54,5.71,5.51,5.67,497300.0],["2024-06-24",5.65,5.67,5.41,5.59,469900.0],["2024-06-25",5.69,5.745,5.42,5.48,522000.0],["2024-06-26",5.46,5.63,5.28,5.6,530600.0],["2024-06-27",5.67,5.798,5.54,5.72,454200.0],["2024-06-28",5.72,5.86,5.61,5.75,5300700.0],["2024-07-01",5.67,5.75,5.47,5.73,1031600.0],["2024-07-02",5.72,6.05,5.62,5.78,832700.0],["2024-07-03",5.82,6.2,5.67,5.89,558200.0],["2024-07-05",5.85,5.98,5.75,5.83,621100.0],["2024-07-08",5.88,6.31,5.73,6.07,596400.0],["2024-07-09",6.03,6.36,6.0,6.3,667800.0],["2024-07-10",6.32,6.45,5.87,5.89,318200.0],["2024-07-11",6.08,6.59,6.02,6.58,506400.0],["2024-07-12",6.63,6.63,6.39,6.55,404400.0],["2024-07-15",6.56,6.94,6.43,6.9,424200.0],["2024-07-16",6.9,7.29,6.84,7.2,508600.0],["2024-07-17",7.21,7.35,6.97,7.16,351200.0],["2024-07-18",7.18,7.385,7.01,7.07,287200.0],["2024-07-19",7.07,7.34,7.07,7.17,327600.0],["2024-07-22",7.18,7.38,7.06,7.36,363800.0],["2024-07-23",7.31,7.67,7.27,7.56,320700.0],["2024-07-24",7.51,7.64,7.46,7.46,298500.0],["2024-07-25",7.44,7.629,7.262,7.45,273200.0],["2024-07-26",7.76,7.76,7.32,7.47,167700.0],["2024-07-29",7.5,7.55,7.276,7.35,234200.0],["2024-07-30",7.31,7.41,7.17,7.32,313900.0],["2024-07-31",7.35,7.39,6.95,7.01,420900.0],["2024-08-01",7.04,7.22,6.93,7.0,423800.0],["2024-08-02",6.64,6.97,6.625,6.65,362300.0],["2024-08-05",6.37,6.48,6.2,6.26,323200.0],["2024-08-06",6.81,8.12,6.78,8.09,1194300.0],["2024-08-07",8.36,8.36,7.305,7.46,913700.0],["2024-08-08",7.39,7.63,7.0,7.6,494900.0],["2024-08-09",7.61,7.725,7.51,7.59,361800.0],["2024-08-12",7.59,7.67,7.29,7.56,441600.0],["2024-08-13",7.57,7.97,7.51,7.9,997300.0],["2024-08-14",7.92,8.01,7.52,8.0,962400.0],["2024-08-15",8.03,8.55,7.85,8.28,2325600.0],["2024-08-16",8.36,8.68,8.05,8.68,991400.0],["2024-08-19",8.68,8.68,7.897,8.0,1154800.0],["2024-08-20",8.0,8.275,7.76,8.2,476700.0],["2024-08-21",8.71,9.12,8.56,9.12,1206400.0],["2024-08-22",9.16,10.26,8.93,9.88,1826700.0],["2024-08-23",9.83,10.09,9.47,9.92,1167500.0],["2024-08-26",10.0,10.22,9.82,9.98,475500.0],["2024-08-27",10.085,10.09,9.61,9.66,567300.0],["2024-08-28",9.54,9.886,9.47,9.69,599600.0],["2024-08-29",9.84,10.05,9.63,9.88,446600.0],["2024-08-30",9.91,10.05,9.7,10.05,427300.0],["2024-09-03",9.89,10.05,9.71,9.99,504500.0],["2024-09-04",9.9,9.97,9.55,9.66,452500.0],["2024-09-05",9.71,9.738,9.4,9.66,400800.0],["2024-09-06",9.72,9.73,9.12,9.53,411700.0],["2024-09-09",9.7,10.51,9.54,10.5,923600.0],["2024-09-10",10.51,10.53,10.06,10.23,457500.0],["2024-09-11",10.14,10.596,10.014,10.53,352100.0],["2024-09-12",10.87,10.95,10.37,10.91,388500.0],["2024-09-13",11.0,11.24,10.85,11.17,448000.0],["2024-09-16",11.3,11.48,11.02,11.06,513900.0],["2024-09-17",11.2,11.43,11.1,11.37,441100.0],["2024-09-18",11.42,11.99,11.27,11.69,525800.0],["2024-09-19",11.98,12.03,11.56,11.59,393900.0],["2024-09-20",11.48,11.95,11.34,11.85,1458300.0],["2024-09-23",11.87,11.915,11.26,11.36,385500.0],["2024-09-24",11.53,11.79,11.42,11.44,335100.0],["2024-09-25",11.42,11.786,11.42,11.62,461000.0],["2024-09-26",11.76,11.77,11.03,11.05,403300.0],["2024-09-27",11.52,12.41,11.51,11.64,685500.0],["2024-09-30",11.69,12.17,11.61,11.95,816400.0],["2024-10-01",12.0,12.08,11.43,11.79,634400.0],["2024-10-02",11.8,11.92,11.627,11.78,279000.0],["2024-10-03",11.79,11.79,11.48,11.67,289000.0],["2024-10-04",11.77,11.92,11.57,11.75,299400.0],["2024-10-07",11.61,11.66,11.12,11.19,365400.0],["2024-10-08",11.17,11.66,11.17,11.59,417700.0],["2024-10-09",11.55,11.55,11.25,11.47,389500.0],["2024-10-10",11.33,11.41,11.055,11.25,779600.0],["2024-10-11",11.25,12.26,11.25,12.13,429200.0],["2024-10-14",12.09,12.68,12.01,12.57,390500.0],["2024-10-15",12.56,12.73,12.27,12.73,291000.0],["2024-10-16",12.8,12.96,12.53,12.92,335700.0],["2024-10-17",12.9,13.072,12.55,12.55,315200.0],["2024-10-18",12.54,12.99,12.54,12.95,321400.0],["2024-10-21",12.96,13.05,12.61,12.74,401700.0],["2024-10-22",12.72,12.97,12.71,12.97,189300.0],["2024-10-23",12.91,13.29,12.872,13.29,333300.0],["2024-10-24",13.36,13.63,13.24,13.35,325600.0],["2024-10-25",13.43,13.562,13.0,13.21,263700.0],["2024-10-28",13.27,13.55,13.02,13.06,318200.0],["2024-10-29",13.0,13.31,12.73,13.31,280700.0],["2024-10-30",13.22,13.72,13.22,13.58,244800.0],["2024-10-31",13.56,13.63,13.36,13.57,279200.0],["2024-11-01",13.71,14.0,13.482,13.58,339200.0],["2024-11-04",13.6,14.38,13.319,13.71,607700.0],["2024-11-05",9.48,11.8,7.3,11.48,2192700.0],["2024-11-06",12.0,12.586,10.77,11.28,1018200.0],["2024-11-07",11.28,11.325,10.89,11.24,635200.0],["2024-11-08",11.32,11.86,11.31,11.82,444500.0],["2024-11-11",12.13,12.57,11.9,12.44,462700.0],["2024-11-12",12.43,12.61,11.51,11.84,411300.0],["2024-11-13",11.94,11.95,11.06,11.16,436800.0],["2024-11-14",11.15,11.4,11.02,11.13,317900.0],["2024-11-15",11.17,11.3,10.96,11.24,278300.0],["2024-11-18",11.14,11.57,11.14,11.25,305400.0],["2024-11-19",11.18,11.73,11.18,11.59,439300.0],["2024-11-20",11.59,11.747,10.917,11.41,287100.0],["2024-11-21",11.33,11.58,11.17,11.51,291300.0],["2024-11-22",11.62,11.893,11.301,11.71,287900.0],["2024-11-25",11.52,11.84,11.39,11.5,1004600.0],["2024-11-26",11.41,12.42,11.365,12.27,377100.0],["2024-11-27",12.38,12.61,12.04,12.29,244800.0],["2024-11-29",12.4,12.53,12.24,12.29,139500.0],["2024-12-02",12.18,12.41,12.03,12.28,268700.0],["2024-12-03",12.08,12.28,11.67,11.82,303700.0],["2024-12-04",11.68,11.72,11.04,11.04,398500.0],["2024-12-05",11.06,11.665,10.94,11.64,383600.0],["2024-12-06",11.69,11.89,11.548,11.68,199000.0],["2024-12-09",11.76,11.85,11.051,11.1,234800.0],["2024-12-10",11.0,11.58,11.0,11.42,306900.0],["2024-12-11",11.32,11.69,11.32,11.58,235400.0],["2024-12-12",11.56,11.75,11.11,11.14,188300.0],["2024-12-13",11.14,11.22,10.95,11.03,135400.0],["2024-12-16",11.0,11.54,10.977,11.15,203000.0],["2024-12-17",11.4,11.41,11.03,11.15,240500.0],["2024-12-18",11.2,11.59,10.52,10.61,321700.0],["2024-12-19",10.66,10.82,10.33,10.52,304000.0],["2024-12-20",10.27,10.8,10.27,10.67,538500.0],["2024-12-23",10.53,10.69,10.4,10.65,416300.0],["2024-12-24",10.51,10.71,10.36,10.68,213100.0],["2024-12-26",10.62,11.08,10.61,11.0,255800.0],["2024-12-27",10.85,10.96,10.36,10.62,175600.0],["2024-12-30",10.51,10.75,10.32,10.54,202800.0],["2024-12-31",10.56,10.64,10.4,10.5,567500.0],["2025-01-02",10.82,10.9,10.41,10.63,213200.0],["2025-01-03",10.62,10.71,10.37,10.44,221700.0],["2025-01-06",10.44,10.51,9.47,9.83,497400.0],["2025-01-07",9.83,9.9,9.42,9.55,535200.0],["2025-01-08",9.47,9.615,9.32,9.58,444000.0],["2025-01-10",9.3,9.45,9.19,9.28,248900.0],["2025-01-13",9.14,9.25,8.92,9.16,351200.0],["2025-01-14",9.18,9.35,8.84,8.87,304400.0],["2025-01-15",8.77,9.77,8.77,9.71,362400.0],["2025-01-16",9.74,10.14,9.56,10.11,363800.0],["2025-01-17",10.15,10.25,9.85,10.04,370200.0],["2025-01-21",10.18,10.36,10.04,10.23,294500.0],["2025-01-22",10.26,10.275,10.03,10.09,241600.0],["2025-01-23",10.06,10.23,9.93,9.97,156100.0],["2025-01-24",9.9,10.16,9.9,10.03,202100.0],["2025-01-27",9.89,10.065,9.815,10.06,226900.0],["2025-01-28",10.09,10.42,10.09,10.42,222500.0],["2025-01-29",10.4,10.57,10.29,10.49,201700.0],["2025-01-30",10.6,10.82,10.495,10.65,183500.0],["2025-01-31",10.67,10.83,10.6,10.68,488700.0],["2025-02-03",10.41,10.79,10.351,10.5,164500.0],["2025-02-04",10.51,11.0,10.51,10.99,193000.0],["2025-02-05",11.11,11.154,10.965,11.05,162500.0],["2025-02-06",11.08,11.1,10.79,10.84,162600.0],["2025-02-07",10.85,10.85,10.295,10.54,257100.0],["2025-02-10",10.63,10.78,10.59,10.71,133500.0],["2025-02-11",10.56,10.725,10.52,10.68,127200.0],["2025-02-12",10.53,10.55,10.167,10.27,158400.0],["2025-02-13",10.34,10.45,10.15,10.42,159600.0],["2025-02-14",10.46,10.48,10.29,10.41,158100.0],["2025-02-18",10.38,10.61,10.15,10.39,641700.0],["2025-02-19",10.22,10.575,10.21,10.32,224500.0],["2025-02-20",10.3,10.3,9.74,9.95,322400.0],["2025-02-21",10.03,10.26,9.85,10.01,427900.0],["2025-02-24",10.04,10.11,9.712,10.03,190000.0],["2025-02-25",10.06,10.13,9.775,10.13,234500.0],["2025-02-26",10.14,10.42,10.03,10.25,143700.0],["2025-02-27",10.21,10.21,9.72,9.73,233600.0],["2025-02-28",9.51,10.16,9.51,10.14,367000.0],["2025-03-03",10.16,10.43,9.98,10.15,254700.0],["2025-03-04",10.01,10.36,9.87,10.09,275500.0],["2025-03-05",10.09,10.37,10.065,10.19,249800.0],["2025-03-06",10.03,10.05,9.31,9.46,205000.0],["2025-03-07",9.48,9.555,9.11,9.2,194000.0],["2025-03-10",8.9,9.125,8.43,8.76,707400.0],["2025-03-11",10.94,11.25,10.082,10.8,1726700.0],["2025-03-12",10.81,10.84,9.77,10.07,1068400.0],["2025-03-13",10.03,10.03,9.38,9.61,526100.0],["2025-03-14",9.75,9.805,9.475,9.61,314500.0],["2025-03-17",9.54,10.03,9.52,9.8,394500.0],["2025-03-18",9.67,10.0,9.55,9.56,252300.0],["2025-03-19",9.57,9.96,9.518,9.93,249400.0],["2025-03-20",9.92,10.126,9.695,9.74,163200.0],["2025-03-21",9.64,9.78,9.46,9.65,441000.0],["2025-03-24",9.7,9.91,9.66,9.72,116500.0],["2025-03-25",9.74,9.98,9.375,9.43,231400.0],["2025-03-26",9.44,9.53,9.07,9.12,175700.0],["2025-03-27",9.11,9.26,8.97,9.09,209000.0],["2025-03-28",9.13,9.175,8.78,9.03,251500.0],["2025-03-31",8.94,9.25,8.86,9.15,572000.0],["2025-04-01",9.11,9.38,8.9,9.37,259200.0],["2025-04-02",9.31,9.56,9.16,9.51,218300.0],["2025-04-03",9.1,9.18,8.81,9.15,419800.0],["2025-04-04",8.92,8.92,8.16,8.33,350700.0],["2025-04-07",7.79,8.57,7.55,8.27,622500.0],["2025-04-08",8.66,8.66,7.54,7.65,402000.0],["2025-04-09",7.5,8.37,7.26,7.95,479100.0],["2025-04-10",7.9,7.9,7.4,7.57,301200.0],["2025-04-11",7.46,7.67,7.13,7.48,306500.0],["2025-04-14",7.69,8.14,7.58,7.92,370300.0],["2025-04-15",7.9,8.14,7.605,7.74,429600.0],["2025-04-16",7.68,7.98,7.562,7.78,303300.0],["2025-04-17",7.74,7.882,7.585,7.82,323600.0],["2025-04-21",7.71,7.84,7.33,7.5,261800.0],["2025-04-22",7.64,7.78,7.445,7.49,231400.0],["2025-04-23",7.7,7.98,7.58,7.59,317900.0],["2025-04-24",7.63,7.9,7.63,7.73,391800.0],["2025-04-25",7.73,7.735,7.507,7.65,239200.0],["2025-04-28",7.63,7.68,7.41,7.43,350700.0],["2025-04-29",7.41,7.62,7.345,7.56,493100.0],["2025-04-30",7.45,7.505,7.14,7.31,380300.0],["2025-05-01",7.34,7.47,7.18,7.26,412200.0],["2025-05-02",7.38,7.549,7.295,7.34,377900.0],["2025-05-05",7.34,7.34,6.91,7.03,762300.0],["2025-05-06",6.71,7.0,6.02,6.2,1706100.0],["2025-05-07",6.23,6.735,6.22,6.59,668700.0],["2025-05-08",6.55,7.065,6.5,6.8,464900.0],["2025-05-09",6.79,6.9,6.655,6.68,501700.0],["2025-05-12",7.0,7.13,6.72,6.74,381600.0],["2025-05-13",6.79,6.88,6.51,6.54,543500.0],["2025-05-14",6.49,6.58,6.34,6.38,700100.0],["2025-05-15",6.38,6.56,6.34,6.54,785300.0],["2025-05-16",6.58,6.96,6.51,6.79,432900.0],["2025-05-19",6.68,7.04,6.67,6.93,380700.0],["2025-05-20",6.9,7.045,6.855,6.99,289700.0],["2025-05-21",6.91,7.0,6.48,6.5,310200.0],["2025-05-22",6.48,6.651,6.395,6.51,268000.0],["2025-05-23",6.45,6.64,6.305,6.53,587100.0],["2025-05-27",6.58,6.72,6.525,6.53,332500.0],["2025-05-28",6.56,6.58,6.47,6.53,244000.0],["2025-05-29",6.58,6.715,6.5,6.56,248600.0],["2025-05-30",6.54,6.72,6.35,6.48,316100.0],["2025-06-02",6.47,6.57,6.36,6.44,410500.0],["2025-06-03",6.45,6.67,6.334,6.66,271900.0],["2025-06-04",6.67,6.73,6.52,6.53,260700.0],["2025-06-05",6.57,6.765,6.42,6.51,361300.0],["2025-06-06",6.61,6.795,6.61,6.69,426100.0],["2025-06-09",6.75,6.763,6.57,6.72,230500.0],["2025-06-10",6.79,6.95,6.7,6.86,292300.0],["2025-06-11",6.88,7.08,6.695,6.71,328300.0],["2025-06-12",6.68,6.84,6.6,6.71,239400.0],["2025-06-13",6.57,6.78,6.54,6.62,255300.0],["2025-06-16",6.65,6.7,6.57,6.6,209200.0],["2025-06-17",6.55,6.6,6.33,6.35,259400.0],["2025-06-18",6.34,6.56,6.32,6.43,279000.0],["2025-06-20",6.53,6.615,6.395,6.55,690100.0],["2025-06-23",6.56,6.585,6.22,6.52,350500.0],["2025-06-24",6.57,6.79,6.5,6.76,332300.0],["2025-06-25",6.74,6.97,6.655,6.69,554300.0],["2025-06-26",6.69,6.69,6.33,6.66,358300.0],["2025-06-27",6.67,6.86,6.635,6.77,2033300.0],["2025-06-30",6.77,6.8,6.52,6.62,585200.0],["2025-07-01",6.66,7.21,6.65,6.97,426700.0],["2025-07-02",6.94,7.02,6.815,6.85,269000.0],["2025-07-03",6.89,7.04,6.86,7.02,172500.0],["2025-07-07",7.13,7.23,6.805,6.82,428700.0],["2025-07-08",6.81,7.08,6.81,7.07,289300.0],["2025-07-09",7.17,7.41,6.93,7.32,470600.0],["2025-07-10",7.23,7.44,7.18,7.39,296600.0],["2025-07-11",7.32,7.32,6.87,6.97,402700.0],["2025-07-14",6.95,7.025,6.775,6.81,326800.0],["2025-07-15",6.82,6.84,6.55,6.6,369200.0],["2025-07-16",6.65,6.765,6.47,6.64,826800.0],["2025-07-17",6.63,6.77,6.45,6.49,380100.0],["2025-07-18",6.56,6.56,6.26,6.26,391100.0],["2025-07-21",6.27,6.46,6.26,6.3,238100.0],["2025-07-22",6.29,6.59,6.29,6.44,468000.0],["2025-07-23",6.49,6.565,6.4,6.47,404600.0],["2025-07-24",6.45,6.505,6.37,6.4,322300.0],["2025-07-25",6.42,6.61,6.33,6.57,263900.0],["2025-07-28",6.56,6.59,6.432,6.53,276000.0],["2025-07-29",6.56,6.58,6.425,6.54,280000.0],["2025-07-30",6.49,6.91,6.38,6.54,996700.0],["2025-07-31",6.42,6.78,6.41,6.52,685000.0],["2025-08-01",6.45,6.5,6.03,6.18,526100.0],["2025-08-04",6.2,6.49,6.2,6.32,416400.0],["2025-08-05",6.33,6.33,5.81,6.14,937400.0],["2025-08-06",6.49,7.35,6.33,7.29,1195400.0],["2025-08-07",7.27,7.3,6.755,6.93,770900.0],["2025-08-08",6.98,7.21,6.77,6.92,499800.0],["2025-08-11",6.92,7.03,6.76,6.93,381800.0],["2025-08-12",6.98,7.345,6.962,7.31,521500.0],["2025-08-13",7.34,7.58,7.165,7.53,457600.0],["2025-08-14",7.44,7.5,7.205,7.34,498400.0],["2025-08-15",7.4,7.42,7.23,7.37,356900.0],["2025-08-18",7.4,7.51,7.18,7.18,346800.0],["2025-08-19",7.1,7.46,7.09,7.32,623400.0],["2025-08-20",7.3,7.48,7.2,7.21,316700.0],["2025-08-21",7.18,7.31,7.03,7.08,365600.0],["2025-08-22",7.17,7.74,7.08,7.64,603900.0],["2025-08-25",7.6,7.74,7.41,7.44,554200.0],["2025-08-26",7.44,7.44,7.091,7.27,1121200.0],["2025-08-27",7.37,7.51,7.16,7.49,482500.0],["2025-08-28",7.5,7.625,7.22,7.25,413200.0],["2025-08-29",7.29,7.485,7.28,7.4,295500.0],["2025-09-02",7.31,7.435,7.183,7.22,318900.0],["2025-09-03",7.15,7.3,7.035,7.04,267000.0],["2025-09-04",7.08,7.13,6.99,7.1,179700.0],["2025-09-05",7.14,7.3,7.09,7.19,197300.0],["2025-09-08",7.24,7.275,7.09,7.21,211700.0],["2025-09-09",7.18,7.41,7.1,7.27,235000.0],["2025-09-10",7.23,7.282,6.98,7.0,338400.0],["2025-09-11",7.0,7.33,6.99,7.28,236700.0],["2025-09-12",7.28,7.28,7.07,7.23,310700.0],["2025-09-15",7.3,7.38,7.15,7.17,290600.0],["2025-09-16",7.15,7.19,6.76,6.84,462400.0],["2025-09-17",6.88,7.15,6.86,6.93,290100.0],["2025-09-18",6.98,7.2,6.9,7.2,211700.0],["2025-09-19",7.25,7.25,6.885,6.93,548400.0],["2025-09-22",6.89,6.98,6.82,6.94,200000.0],["2025-09-23",6.95,7.1,6.875,6.92,240300.0],["2025-09-24",6.92,7.035,6.82,6.89,281800.0],["2025-09-25",6.82,6.865,6.685,6.76,260300.0],["2025-09-26",6.54,6.69,6.255,6.66,662100.0],["2025-09-29",6.72,6.74,6.57,6.62,260100.0],["2025-09-30",6.6,6.7,6.57,6.69,247200.0],["2025-10-01",6.64,6.82,6.46,6.71,261500.0],["2025-10-02",6.71,6.738,6.465,6.71,291300.0],["2025-10-03",6.74,7.14,6.71,7.02,248300.0],["2025-10-06",7.07,7.12,6.77,6.79,231200.0],["2025-10-07",6.78,6.78,6.59,6.65,238000.0],["2025-10-08",6.71,6.83,6.64,6.76,167700.0],["2025-10-09",6.75,6.765,6.57,6.59,152600.0],["2025-10-10",6.62,6.741,6.37,6.51,281100.0],["2025-10-13",6.59,6.65,6.51,6.57,238500.0],["2025-10-14",6.49,6.72,6.46,6.68,159700.0],["2025-10-15",6.7,6.94,6.7,6.93,196400.0],["2025-10-16",6.92,7.05,6.82,6.88,194300.0],["2025-10-17",6.84,6.89,6.66,6.66,181500.0],["2025-10-20",6.71,7.0,6.71,7.0,195700.0],["2025-10-21",6.98,7.18,6.93,7.12,199400.0],["2025-10-22",7.18,7.42,7.06,7.11,322300.0],["2025-10-23",7.12,7.19,6.93,6.96,170900.0],["2025-10-24",7.04,7.12,6.92,6.94,148000.0],["2025-10-27",6.98,6.98,6.655,6.71,277400.0],["2025-10-28",6.72,6.95,6.7,6.94,222700.0],["2025-10-29",6.86,7.15,6.74,6.77,241000.0],["2025-10-30",6.77,6.85,6.58,6.77,276800.0],["2025-10-31",6.74,6.74,6.52,6.55,233400.0],["2025-11-03",6.52,6.75,6.5,6.56,292600.0],["2025-11-04",7.12,8.26,7.12,7.55,1438600.0],["2025-11-05",7.5,7.61,7.255,7.38,522700.0],["2025-11-06",7.48,7.49,7.219,7.48,598300.0],["2025-11-07",7.51,7.57,7.26,7.45,439700.0],["2025-11-10",7.44,7.56,7.32,7.49,280600.0],["2025-11-11",7.49,7.77,7.49,7.7,426200.0],["2025-11-12",7.54,7.787,7.425,7.65,511200.0],["2025-11-13",7.61,7.68,7.44,7.57,322600.0],["2025-11-14",7.51,7.52,7.235,7.35,252000.0],["2025-11-17",7.32,7.358,7.035,7.06,283100.0],["2025-11-18",7.04,7.11,6.89,6.99,289500.0],["2025-11-19",7.0,7.15,6.7,6.72,225800.0],["2025-11-20",6.78,6.97,6.505,6.53,278400.0],["2025-11-21",6.53,7.27,6.47,7.24,567100.0],["2025-11-24",7.26,7.52,7.14,7.41,345200.0],["2025-11-25",7.45,7.8,7.38,7.79,285800.0],["2025-11-26",7.76,7.76,7.3,7.65,335600.0],["2025-11-28",7.63,7.73,7.43,7.59,129300.0],["2025-12-01",7.41,7.71,7.33,7.6,309000.0],["2025-12-02",7.63,7.63,7.432,7.56,232300.0],["2025-12-03",7.61,7.656,7.39,7.57,339300.0],["2025-12-04",7.59,7.64,7.47,7.62,251600.0],["2025-12-05",7.62,7.725,7.05,7.09,326500.0],["2025-12-08",7.15,7.26,7.015,7.19,277900.0],["2025-12-09",7.13,7.4,7.13,7.19,246000.0],["2025-12-10",7.19,7.514,7.19,7.5,375100.0],["2025-12-11",7.5,7.58,7.39,7.42,353400.0],["2025-12-12",7.44,7.7,7.42,7.55,215600.0],["2025-12-15",7.57,7.665,7.461,7.5,271400.0],["2025-12-16",7.49,7.628,7.44,7.52,287200.0],["2025-12-17",7.52,7.91,7.52,7.76,274000.0],["2025-12-18",7.79,7.92,7.66,7.7,258400.0],["2025-12-19",7.66,7.68,7.375,7.49,414400.0],["2025-12-22",7.5,7.71,7.42,7.48,303300.0],["2025-12-23",7.45,7.555,7.26,7.53,226700.0],["2025-12-24",7.53,7.536,7.33,7.38,197800.0],["2025-12-26",7.55,7.55,7.34,7.46,269800.0],["2025-12-29",7.44,7.65,7.29,7.53,323000.0],["2025-12-30",7.49,7.53,7.34,7.45,291500.0],["2025-12-31",7.44,7.48,7.335,7.44,330400.0],["2026-01-02",7.48,7.49,7.14,7.21,251900.0],["2026-01-05",7.2,7.67,7.2,7.57,271200.0],["2026-01-06",7.54,7.78,7.47,7.65,236000.0],["2026-01-07",7.67,7.7,7.48,7.61,135200.0],["2026-01-08",7.57,8.08,7.57,8.0,256400.0],["2026-01-09",8.0,8.18,7.671,8.03,261100.0],["2026-01-12",8.03,8.03,7.585,7.75,225300.0],["2026-01-13",7.78,7.81,7.555,7.7,149200.0],["2026-01-14",7.7,7.776,7.59,7.74,139800.0],["2026-01-15",7.75,8.035,7.75,7.99,188100.0],["2026-01-16",7.97,8.04,7.875,7.93,222700.0],["2026-01-20",7.82,7.844,7.57,7.71,295900.0],["2026-01-21",7.75,8.05,7.75,8.0,293600.0],["2026-01-22",8.0,8.345,8.0,8.15,310600.0],["2026-01-23",8.11,8.27,8.01,8.02,211500.0],["2026-01-26",7.98,8.12,7.88,7.89,177300.0],["2026-01-27",7.87,7.93,7.75,7.92,167100.0],["2026-01-28",7.94,7.97,7.695,7.76,173900.0],["2026-01-29",7.75,7.825,7.59,7.82,189700.0],["2026-01-30",7.75,7.97,7.66,7.93,208800.0],["2026-02-02",7.91,8.295,7.84,8.21,323800.0],["2026-02-03",8.18,8.5,8.145,8.24,355700.0],["2026-02-04",8.28,8.6,8.09,8.1,377400.0],["2026-02-05",8.1,8.4,8.08,8.21,315200.0],["2026-02-06",8.27,8.53,8.26,8.51,253100.0],["2026-02-09",9.03,9.03,8.41,8.52,412300.0],["2026-02-10",8.63,8.742,8.045,8.07,286400.0],["2026-02-11",8.28,8.28,7.78,8.08,322700.0],["2026-02-12",8.13,8.29,8.01,8.1,357600.0],["2026-02-13",8.13,8.45,8.13,8.27,212200.0],["2026-02-17",8.27,8.47,8.21,8.38,200000.0],["2026-02-18",8.37,8.64,8.33,8.49,210600.0],["2026-02-19",8.42,8.61,8.3,8.58,288300.0],["2026-02-20",8.57,8.64,8.37,8.58,204700.0],["2026-02-23",8.58,8.78,8.505,8.66,207700.0],["2026-02-24",8.68,8.86,8.675,8.72,235200.0],["2026-02-25",8.79,9.0,8.6,8.75,287900.0],["2026-02-26",8.72,8.98,8.72,8.86,313500.0],["2026-02-27",8.78,8.965,8.67,8.78,274600.0],["2026-03-02",8.5,8.77,8.31,8.77,260000.0],["2026-03-03",8.58,8.89,8.475,8.74,380300.0],["2026-03-04",8.79,8.83,8.4,8.47,470400.0],["2026-03-05",9.0,9.53,8.75,9.1,925900.0],["2026-03-06",8.96,9.05,8.32,8.41,442000.0],["2026-03-09",8.4,8.63,8.11,8.61,634500.0],["2026-03-10",8.64,8.99,8.63,8.86,520600.0],["2026-03-11",8.81,8.95,8.63,8.9,284000.0],["2026-03-12",8.75,8.78,8.59,8.6,339100.0],["2026-03-13",8.68,8.79,8.555,8.62,286400.0],["2026-03-16",8.72,9.02,8.72,8.87,416000.0],["2026-03-17",8.89,9.05,8.87,8.99,384400.0],["2026-03-18",8.92,9.02,8.82,8.92,384900.0],["2026-03-19",8.8,9.155,8.77,9.0,755500.0],["2026-03-20",8.99,8.99,8.46,8.64,692600.0],["2026-03-23",8.86,9.085,8.7,9.0,588200.0],["2026-03-24",8.9,9.295,8.9,9.15,390200.0],["2026-03-25",9.2,9.29,9.03,9.16,341200.0],["2026-03-26",9.08,9.335,9.05,9.26,512500.0],["2026-03-27",9.24,9.39,8.82,8.94,712900.0],["2026-03-30",9.01,9.025,8.86,8.96,439100.0],["2026-03-31",9.09,9.38,8.64,9.13,582000.0],["2026-04-01",9.19,9.36,9.08,9.15,331500.0],["2026-04-02",9.05,9.05,8.73,8.97,318400.0],["2026-04-06",9.01,9.1,8.93,9.02,416900.0],["2026-04-07",8.98,9.045,8.7,8.84,644500.0],["2026-04-08",9.17,9.3,9.067,9.14,309800.0],["2026-04-09",9.07,9.235,8.915,9.1,334200.0],["2026-04-10",9.07,9.09,8.94,9.06,326700.0],["2026-04-13",9.04,9.5,8.92,9.42,350700.0],["2026-04-14",9.47,9.98,9.47,9.91,592800.0],["2026-04-15",10.21,10.575,10.125,10.56,831600.0],["2026-04-16",10.56,10.635,10.16,10.41,740100.0],["2026-04-17",10.708,10.76,10.46,10.52,547200.0],["2026-04-20",10.49,10.545,10.2,10.28,401600.0],["2026-04-21",10.34,10.46,9.615,9.64,482900.0],["2026-04-22",9.83,9.965,9.645,9.77,440600.0],["2026-04-23",9.78,9.78,9.54,9.71,418300.0],["2026-04-24",9.65,10.1,9.58,10.09,384200.0],["2026-04-27",10.01,10.24,9.71,10.01,324300.0],["2026-04-28",10.09,10.3,9.865,9.96,299900.0],["2026-04-29",9.91,9.94,9.565,9.67,465700.0],["2026-04-30",9.72,9.87,9.61,9.87,297200.0],["2026-05-01",9.85,10.215,9.81,10.11,404300.0],["2026-05-04",10.04,10.37,9.995,10.17,341900.0],["2026-05-05",10.18,10.73,10.12,10.68,508800.0],["2026-05-06",10.405,11.2,9.69,10.92,1088300.0],["2026-05-07",10.92,11.249,10.63,10.65,887100.0],["2026-05-08",10.93,10.93,10.33,10.5,360600.0],["2026-05-11",10.52,10.825,10.165,10.19,450600.0],["2026-05-12",10.578,10.578,9.95,10.14,425700.0],["2026-05-13",10.15,10.5,10.08,10.4,379700.0],["2026-05-14",10.44,10.69,10.32,10.61,401300.0],["2026-05-15",10.47,10.77,10.34,10.58,710400.0],["2026-05-18",10.58,10.87,10.42,10.63,425500.0],["2026-05-19",10.362,10.8,10.362,10.66,475800.0],["2026-05-20",10.66,11.0,10.575,10.94,389200.0],["2026-05-21",10.82,10.82,9.46,9.495,1516200.0],["2026-05-22",9.69,9.76,9.185,9.28,734900.0],["2026-05-26",9.33,9.575,8.9,9.02,781400.0],["2026-05-27",9.05,9.158,8.39,8.9,1057200.0],["2026-05-28",8.79,8.9,8.46,8.87,506100.0],["2026-05-29",8.86,8.9,8.51,8.51,711400.0],["2026-06-01",8.52,8.52,7.91,7.93,866700.0],["2026-06-02",7.93,8.145,7.81,8.11,1128300.0],["2026-06-03",8.13,8.62,8.1,8.55,1364200.0],["2026-06-04",8.502,9.11,8.502,8.7,836200.0],["2026-06-05",8.85,9.21,8.805,9.04,698400.0],["2026-06-08",9.03,9.19,8.94,8.95,485200.0],["2026-06-09",8.98,9.3,8.98,9.2,488900.0],["2026-06-10",9.18,9.385,9.035,9.05,400700.0],["2026-06-11",9.08,9.13,8.66,8.68,593500.0],["2026-06-12",8.75,8.75,8.485,8.51,463200.0],["2026-06-15",8.54,8.68,8.45,8.6,631900.0],["2026-06-16",8.72,8.815,8.58,8.72,370700.0],["2026-06-17",8.7,8.81,8.39,8.54,366800.0],["2026-06-18",8.61,8.86,8.61,8.71,1060200.0],["2026-06-22",8.7,9.03,8.63,8.79,575200.0],["2026-06-23",8.86,9.305,8.78,9.29,484300.0],["2026-06-24",9.35,9.75,9.35,9.5,604000.0],["2026-06-25",9.48,9.765,9.455,9.73,594800.0],["2026-06-26",9.64,9.88,9.417,9.78,1435000.0],["2026-06-29",9.8,9.905,9.44,9.78,583000.0],["2026-06-30",9.75,9.9,9.28,9.44,728900.0],["2026-07-01",9.58,10.0,9.58,9.85,674900.0],["2026-07-02",9.968,10.489,9.88,10.48,701200.0],["2026-07-06",10.55,11.965,10.49,11.78,1536638.322334],["2026-07-07",11.83,11.8953,11.405,11.49,1109582.500476],["2026-07-08",11.3,12.23,11.15,12.11,860618.128294],["2026-07-09",12.13,12.3,11.68,12.22,692659.979742],["2026-07-10",12.06,12.08,11.58,11.88,634877.517843],["2026-07-13",11.86,12.26,11.79,12.07,657382.010509],["2026-07-14",11.89,11.89,11.37,11.56,517846.959235],["2026-07-15",11.57,12.02,11.49,11.97,400981.141539],["2026-07-16",12.04,12.53,11.93,12.43,637339.496822],["2026-07-17",12.37,12.49,11.9502,12.06,609653.343998],["2026-07-20",12.01,12.01,11.38,11.58,825035.821412],["2026-07-21",11.402,11.92,11.35,11.88,447326.37183],["2026-07-22",11.79,11.9798,11.61,11.63,566092.392471],["2026-07-23",11.53,11.78,11.4,11.48,391228.386165],["2026-07-24",11.67,11.91,11.6,11.8,472857.683333],["2026-07-27",12.15,12.49,11.9,12.45,823010.18827],["2026-07-28",12.54,13.3,12.54,13.21,955960.667152],["2026-07-29",13.03,13.55,12.93,13.12,808155.465457],["2026-07-30",13.13,13.345,12.9474,13.18,601032.381204],["2026-07-31",13.15,13.25,12.425,13.17,773912.662759],["2026-08-03",13.36,14,13.36,13.47,1130770.450983],["2026-08-04",13.29,13.59,13,13.42,946989.700195],["2026-08-05",12.69,15.8927,12.68,15.26,2528483.521568],["2026-08-06",15.01,15.02,13.72,13.98,1521878.565401],["2026-08-07",13.99,14.29,13.72,14.125,939447.921937],["2026-08-10",13.89,13.99,13.44,13.88,216177.238296],["2026-08-11",13.81,13.98,13.75,13.85,538113.698524],["2026-08-12",13.78,14.015,13.485,13.915,536548.416917],["2026-08-13",14.02,14.03,13.73,13.89,632605.733487],["2026-08-14",13.76,14.39,13.71,14.26,506036.105451]]}