{"t":"IMCR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-02-05",40.58,51.94,39.02,43.2,3308000.0],["2021-02-08",41.52,58.92,41.51,56.34,699700.0],["2021-02-09",56.35,61.99,48.5,51.08,459600.0],["2021-02-10",50.62,52.94,49.3,52.94,175500.0],["2021-02-11",51.87,52.62,47.0,48.94,206700.0],["2021-02-12",48.94,48.94,47.0,47.66,85000.0],["2021-02-16",48.79,48.79,46.96,47.24,38700.0],["2021-02-17",47.0,49.94,46.53,47.73,109900.0],["2021-02-18",47.105,48.48,46.5,48.0,67600.0],["2021-02-19",48.35,49.85,47.5,49.22,149000.0],["2021-02-22",50.88,53.77,50.08,50.78,132900.0],["2021-02-23",51.0,51.13,43.7,47.61,126900.0],["2021-02-24",47.74,49.77,47.74,49.18,55700.0],["2021-02-25",49.0,49.695,47.022,49.0,69500.0],["2021-02-26",49.45,50.089,46.735,48.36,63500.0],["2021-03-01",48.7,51.135,48.36,49.05,57500.0],["2021-03-02",49.0,51.49,48.343,51.13,44800.0],["2021-03-03",51.11,51.11,45.115,49.31,63800.0],["2021-03-04",49.15,49.15,40.0,41.25,112000.0],["2021-03-05",41.34,43.566,40.21,41.0,68700.0],["2021-03-08",40.12,41.95,36.235,37.11,80600.0],["2021-03-09",37.45,38.834,36.03,37.78,44500.0],["2021-03-10",38.13,39.285,35.615,36.38,150100.0],["2021-03-11",38.2,42.6,37.04,37.73,114600.0],["2021-03-12",37.75,38.545,36.72,37.63,41200.0],["2021-03-15",39.98,39.98,35.98,36.94,54500.0],["2021-03-16",37.88,39.93,35.36,36.3,41500.0],["2021-03-17",36.53,38.27,35.6,37.2,62100.0],["2021-03-18",38.47,42.75,37.345,42.27,177700.0],["2021-03-19",41.42,44.32,39.09,43.43,175200.0],["2021-03-22",43.4,49.61,43.1,45.26,149400.0],["2021-03-23",45.26,47.27,45.05,46.2,100000.0],["2021-03-24",48.0,48.0,40.05,40.45,110100.0],["2021-03-25",40.44,44.5,39.71,42.87,63900.0],["2021-03-26",42.91,42.99,39.505,40.51,71600.0],["2021-03-29",41.29,41.98,38.26,38.88,74000.0],["2021-03-30",39.438,43.8,37.508,43.2,70200.0],["2021-03-31",42.34,43.89,39.0,42.57,265100.0],["2021-04-01",41.74,43.75,39.81,40.55,57300.0],["2021-04-05",41.68,43.08,40.893,41.5,16200.0],["2021-04-06",40.94,42.57,37.91,38.72,68100.0],["2021-04-07",38.78,39.385,35.2,36.06,105700.0],["2021-04-08",36.63,37.134,35.0,36.29,72900.0],["2021-04-09",36.3,37.314,34.43,35.47,37600.0],["2021-04-12",37.2,37.2,30.919,32.22,198100.0],["2021-04-13",32.25,34.35,31.7,33.0,149000.0],["2021-04-14",32.54,40.0,32.0,39.5,187700.0],["2021-04-15",38.77,39.86,36.5,39.39,119500.0],["2021-04-16",38.56,40.145,36.27,38.25,163500.0],["2021-04-19",37.83,40.09,36.923,39.19,75500.0],["2021-04-20",38.92,39.02,36.76,37.3,54400.0],["2021-04-21",37.5,38.25,36.13,36.41,57900.0],["2021-04-22",36.63,37.915,36.01,37.55,21100.0],["2021-04-23",37.74,39.36,36.2,37.56,105000.0],["2021-04-26",37.373,39.8,37.373,39.65,30600.0],["2021-04-27",40.0,41.0,37.97,40.62,107800.0],["2021-04-28",40.02,40.8,38.75,40.43,41100.0],["2021-04-29",40.1,40.43,38.671,40.0,65800.0],["2021-04-30",40.01,41.226,38.63,40.36,38100.0],["2021-05-03",41.0,41.23,38.65,41.23,70600.0],["2021-05-04",41.22,41.23,38.78,39.75,59700.0],["2021-05-05",40.01,41.03,38.6,39.91,41200.0],["2021-05-06",39.95,40.75,38.556,39.68,59800.0],["2021-05-07",39.75,40.91,39.16,40.31,25300.0],["2021-05-10",39.76,40.17,38.82,40.17,44800.0],["2021-05-11",39.75,41.545,38.25,41.38,38200.0],["2021-05-12",40.67,41.38,38.72,40.9,42200.0],["2021-05-13",40.76,41.4,39.875,40.75,52500.0],["2021-05-14",41.387,41.387,39.85,40.29,28700.0],["2021-05-17",39.32,39.77,36.82,37.5,54800.0],["2021-05-18",37.21,38.59,36.0,36.4,32800.0],["2021-05-19",36.58,37.446,33.6,34.58,89500.0],["2021-05-20",35.19,36.85,34.61,36.39,39200.0],["2021-05-21",37.13,38.11,35.755,37.27,44600.0],["2021-05-24",38.02,39.162,36.332,37.55,40500.0],["2021-05-25",38.09,41.8,37.103,37.72,51500.0],["2021-05-26",38.49,39.33,37.9,38.8,13600.0],["2021-05-27",40.0,40.0,38.84,39.56,6900.0],["2021-05-28",40.04,42.01,39.59,41.0,35900.0],["2021-06-01",41.78,42.25,38.11,39.9,39500.0],["2021-06-02",40.0,41.3,38.485,40.81,52600.0],["2021-06-03",41.2,42.1,39.9,40.46,50700.0],["2021-06-04",40.97,41.59,38.5,39.05,42100.0],["2021-06-07",39.19,40.5,38.03,40.08,35300.0],["2021-06-08",40.16,40.57,39.12,39.6,20300.0],["2021-06-09",40.06,40.16,38.3,39.1,20200.0],["2021-06-10",38.87,40.47,38.366,39.74,35200.0],["2021-06-11",39.6,40.0,38.61,39.2,23900.0],["2021-06-14",38.76,40.405,38.376,39.7,99300.0],["2021-06-15",39.7,39.9,38.05,38.98,34500.0],["2021-06-16",38.78,39.76,36.6,38.44,45200.0],["2021-06-17",37.905,39.15,36.69,37.7,54900.0],["2021-06-18",37.88,41.83,37.625,40.97,153000.0],["2021-06-21",40.84,40.84,39.15,39.24,15100.0],["2021-06-22",39.28,39.3,36.59,37.49,42800.0],["2021-06-23",37.5,37.73,36.455,36.5,18900.0],["2021-06-24",37.0,37.19,35.915,36.68,45800.0],["2021-06-25",36.69,37.75,36.1,37.09,77700.0],["2021-06-28",36.47,37.9,35.71,35.85,47800.0],["2021-06-29",35.02,35.85,34.18,35.28,46400.0],["2021-06-30",35.11,39.25,34.36,39.05,87800.0],["2021-07-01",39.02,40.96,37.32,39.39,67200.0],["2021-07-02",39.39,40.09,38.5,40.0,24700.0],["2021-07-06",38.676,39.895,38.635,38.96,20700.0],["2021-07-07",38.0,39.65,37.399,39.64,76500.0],["2021-07-08",38.92,40.24,37.82,39.37,60600.0],["2021-07-09",39.83,39.83,38.525,39.63,84600.0],["2021-07-12",39.07,39.99,38.635,39.01,41100.0],["2021-07-13",38.82,38.95,35.76,36.4,42700.0],["2021-07-14",36.364,37.995,34.43,34.91,64900.0],["2021-07-15",34.5,35.2,33.08,33.3,58200.0],["2021-07-16",33.56,36.92,33.4,35.55,80000.0],["2021-07-19",35.85,36.94,35.21,36.12,37200.0],["2021-07-20",36.47,36.792,34.4,35.67,113400.0],["2021-07-21",35.11,35.99,34.5,35.7,128700.0],["2021-07-22",36.31,36.65,34.5,34.7,32500.0],["2021-07-23",34.9,35.0,34.0,34.55,36300.0],["2021-07-26",34.5,35.261,33.79,34.25,46800.0],["2021-07-27",34.43,34.57,33.0,33.03,68500.0],["2021-07-28",33.03,34.222,32.5,32.94,39200.0],["2021-07-29",32.23,35.25,32.23,33.2,82200.0],["2021-07-30",32.54,32.855,31.5,32.72,72900.0],["2021-08-02",32.68,33.76,32.68,32.71,25000.0],["2021-08-03",32.71,32.885,30.96,31.1,33700.0],["2021-08-04",31.08,31.54,30.0,30.5,51000.0],["2021-08-05",30.5,32.62,30.5,31.95,50700.0],["2021-08-06",32.0,32.75,31.75,32.0,104400.0],["2021-08-09",32.5,33.544,32.0,32.75,50100.0],["2021-08-10",32.35,33.3,32.03,32.48,65800.0],["2021-08-11",32.29,32.355,30.995,31.34,70900.0],["2021-08-12",31.45,33.46,30.65,30.9,70000.0],["2021-08-13",31.0,31.45,30.11,30.72,94400.0],["2021-08-16",30.56,31.26,28.98,29.4,287600.0],["2021-08-17",29.07,30.53,29.0,30.07,100700.0],["2021-08-18",30.11,31.07,29.66,29.9,113000.0],["2021-08-19",29.6,29.96,27.995,28.0,65300.0],["2021-08-20",28.21,29.24,27.81,27.98,38500.0],["2021-08-23",27.98,29.7,27.77,29.05,144700.0],["2021-08-24",29.0,31.86,28.99,31.49,176600.0],["2021-08-25",31.47,31.823,30.46,30.5,264500.0],["2021-08-26",30.66,31.16,29.57,29.81,122000.0],["2021-08-27",30.06,32.8,29.99,31.51,60400.0],["2021-08-30",31.65,33.77,31.321,33.7,93800.0],["2021-08-31",33.37,35.57,33.37,34.56,72400.0],["2021-09-01",34.94,35.38,34.425,34.75,17500.0],["2021-09-02",34.8,34.98,33.8,34.08,35400.0],["2021-09-03",34.02,34.7,32.81,33.14,45100.0],["2021-09-07",33.46,34.315,32.69,32.69,37900.0],["2021-09-08",32.84,34.56,31.975,32.89,63100.0],["2021-09-09",32.63,33.03,30.992,31.64,49300.0],["2021-09-10",32.02,33.52,30.81,32.03,34600.0],["2021-09-13",32.16,32.89,31.26,32.5,60100.0],["2021-09-14",32.5,32.64,31.54,32.03,90800.0],["2021-09-15",31.94,32.43,31.325,32.31,80100.0],["2021-09-16",32.02,33.1,30.2,32.6,50200.0],["2021-09-17",32.5,34.46,32.136,34.28,59200.0],["2021-09-20",33.57,35.67,33.19,35.14,127400.0],["2021-09-21",34.95,36.635,34.95,35.96,57800.0],["2021-09-22",35.93,36.28,35.02,35.97,31700.0],["2021-09-23",36.38,37.48,35.047,35.81,21500.0],["2021-09-24",35.8,35.8,34.68,34.76,44800.0],["2021-09-27",34.66,35.82,33.97,35.75,58600.0],["2021-09-28",35.66,36.73,34.9,36.27,59100.0],["2021-09-29",36.3,37.44,34.765,37.0,112800.0],["2021-09-30",36.97,37.29,36.17,37.07,71200.0],["2021-10-01",36.79,39.17,35.52,38.36,70100.0],["2021-10-04",38.55,38.75,37.0,38.08,62800.0],["2021-10-05",38.17,39.97,37.67,39.35,26800.0],["2021-10-06",39.35,40.14,38.33,39.82,22300.0],["2021-10-07",39.81,40.0,39.02,39.09,39800.0],["2021-10-08",38.88,38.88,37.645,38.03,33400.0],["2021-10-11",37.92,38.46,36.712,38.0,45500.0],["2021-10-12",37.9,38.11,36.98,37.96,27400.0],["2021-10-13",37.96,40.0,37.479,39.99,63100.0],["2021-10-14",40.1,40.1,37.23,38.01,58600.0],["2021-10-15",38.03,38.51,37.03,38.0,30700.0],["2021-10-18",37.8,38.47,35.96,37.61,110600.0],["2021-10-19",37.8,39.06,37.36,38.02,46300.0],["2021-10-20",38.52,39.85,37.8,39.85,65800.0],["2021-10-21",39.57,39.57,37.25,37.74,40000.0],["2021-10-22",37.52,38.545,37.04,37.81,94100.0],["2021-10-25",37.5,38.885,37.5,38.09,81800.0],["2021-10-26",38.0,38.0,37.31,38.0,27000.0],["2021-10-27",37.7,38.0,36.94,37.93,16700.0],["2021-10-28",37.38,39.0,37.34,38.0,52000.0],["2021-10-29",37.08,39.225,37.08,38.52,165300.0],["2021-11-01",38.77,38.8,37.27,37.98,52500.0],["2021-11-02",37.89,38.98,37.18,38.02,26300.0],["2021-11-03",38.0,38.72,37.95,38.15,71900.0],["2021-11-04",38.0,39.0,37.94,38.71,76300.0],["2021-11-05",38.66,38.66,37.605,38.11,39900.0],["2021-11-08",37.95,40.0,37.95,40.0,75700.0],["2021-11-09",39.65,40.0,38.73,39.17,70600.0],["2021-11-10",38.8,39.21,37.64,38.39,66300.0],["2021-11-11",38.38,40.0,38.01,39.33,69000.0],["2021-11-12",39.2,40.0,38.32,39.59,43100.0],["2021-11-15",39.6,39.8,38.29,39.1,49500.0],["2021-11-16",38.89,39.36,37.41,37.9,33800.0],["2021-11-17",38.13,39.38,38.06,39.38,63300.0],["2021-11-18",39.21,39.21,37.7,38.41,50900.0],["2021-11-19",38.3,38.465,37.85,38.1,40400.0],["2021-11-22",38.1,38.25,37.01,37.64,64200.0],["2021-11-23",38.0,38.18,36.25,36.62,27600.0],["2021-11-24",36.42,37.35,35.78,37.13,27100.0],["2021-11-26",36.83,37.99,36.19,36.38,16900.0],["2021-11-29",36.585,37.095,35.61,36.11,31100.0],["2021-11-30",36.1,36.33,34.4,35.99,109000.0],["2021-12-01",35.89,36.05,33.0,33.08,48600.0],["2021-12-02",32.58,33.31,31.99,32.14,59400.0],["2021-12-03",32.5,32.8,28.08,28.71,111000.0],["2021-12-06",29.0,30.3,26.03,27.58,197200.0],["2021-12-07",28.06,31.73,28.0,31.3,143000.0],["2021-12-08",31.16,32.9,30.81,32.8,47400.0],["2021-12-09",32.7,33.055,30.01,30.06,120900.0],["2021-12-10",30.46,32.84,30.32,30.84,86500.0],["2021-12-13",30.82,31.71,29.01,29.97,114600.0],["2021-12-14",29.37,30.9,28.22,29.74,48300.0],["2021-12-15",30.02,32.7,28.74,32.51,129000.0],["2021-12-16",33.33,33.33,31.07,31.14,50600.0],["2021-12-17",30.61,33.009,29.99,32.05,38600.0],["2021-12-20",31.77,33.55,31.72,33.25,50300.0],["2021-12-21",33.42,34.61,32.89,34.61,84700.0],["2021-12-22",34.29,34.98,33.97,34.4,27300.0],["2021-12-23",34.67,35.75,34.4,35.44,51700.0],["2021-12-27",35.38,35.38,32.74,34.41,71900.0],["2021-12-28",34.14,34.31,30.92,34.02,104100.0],["2021-12-29",34.01,34.36,33.387,34.21,50800.0],["2021-12-30",34.356,35.43,33.901,34.1,68100.0],["2021-12-31",34.02,34.54,33.433,34.24,30200.0],["2022-01-03",34.832,35.41,33.87,34.29,26900.0],["2022-01-04",34.68,34.68,31.97,32.45,72700.0],["2022-01-05",32.57,32.89,31.17,31.72,70200.0],["2022-01-06",31.98,32.92,30.38,30.39,116800.0],["2022-01-07",30.12,30.975,28.035,28.75,214600.0],["2022-01-10",28.6,29.25,28.0,28.28,279900.0],["2022-01-11",28.1,30.0,28.1,28.67,81700.0],["2022-01-12",28.71,29.99,27.38,27.5,75800.0],["2022-01-13",27.43,27.5,24.05,24.09,241600.0],["2022-01-14",23.74,23.9,21.85,22.95,259400.0],["2022-01-18",22.35,22.64,20.6,21.09,268700.0],["2022-01-19",21.38,22.0,20.28,20.29,161600.0],["2022-01-20",20.59,21.095,18.76,18.94,169200.0],["2022-01-21",18.87,20.37,18.43,19.83,293100.0],["2022-01-24",19.34,21.67,18.81,21.63,576800.0],["2022-01-25",21.03,22.4,21.03,21.93,206700.0],["2022-01-26",23.87,24.69,22.24,23.58,514200.0],["2022-01-27",23.59,24.4,20.69,20.74,437400.0],["2022-01-28",20.8,21.29,20.02,21.25,230100.0],["2022-01-31",21.25,22.655,21.22,22.57,143700.0],["2022-02-01",22.6,25.235,22.22,24.95,106300.0],["2022-02-02",25.03,25.03,22.67,24.18,88800.0],["2022-02-03",23.96,25.24,23.02,24.44,107100.0],["2022-02-04",24.64,25.21,24.18,24.56,139000.0],["2022-02-07",24.61,25.72,24.24,25.09,117500.0],["2022-02-08",26.11,26.11,22.87,23.53,245800.0],["2022-02-09",23.63,25.9,23.5,25.75,121100.0],["2022-02-10",24.81,26.46,24.81,25.365,115400.0],["2022-02-11",25.49,25.61,24.28,24.94,75000.0],["2022-02-14",24.75,25.26,24.04,24.35,61600.0],["2022-02-15",22.76,24.9,22.76,24.66,95400.0],["2022-02-16",24.58,24.58,23.0,23.85,75700.0],["2022-02-17",23.52,24.01,23.0,23.36,33800.0],["2022-02-18",23.31,24.56,23.31,23.92,41200.0],["2022-02-22",24.0,24.78,22.71,22.96,141100.0],["2022-02-23",22.577,23.42,22.33,22.33,48500.0],["2022-02-24",21.54,22.99,21.0,22.72,63800.0],["2022-02-25",22.76,23.05,21.29,22.57,52400.0],["2022-02-28",22.19,22.72,21.76,22.1,64000.0],["2022-03-01",21.8,23.99,21.8,23.24,55300.0],["2022-03-02",23.43,23.43,22.01,22.55,61000.0],["2022-03-03",22.75,23.705,22.165,22.51,295300.0],["2022-03-04",22.48,23.29,22.18,22.4,68900.0],["2022-03-07",22.23,23.67,21.85,23.22,271200.0],["2022-03-08",23.25,24.72,22.335,24.25,99500.0],["2022-03-09",24.37,25.99,22.65,25.7,82100.0],["2022-03-10",24.96,26.3,23.413,26.0,138900.0],["2022-03-11",26.0,26.0,25.06,25.77,91500.0],["2022-03-14",25.96,26.595,24.24,24.69,269200.0],["2022-03-15",24.48,25.565,23.985,24.7,213500.0],["2022-03-16",25.17,27.83,24.875,26.91,105200.0],["2022-03-17",26.13,27.33,25.92,26.73,96000.0],["2022-03-18",26.52,28.34,25.58,28.15,125700.0],["2022-03-21",27.65,28.165,26.99,28.04,136800.0],["2022-03-22",27.5,29.73,27.48,29.73,152100.0],["2022-03-23",29.5,29.58,28.51,28.7,464700.0],["2022-03-24",28.66,28.68,27.875,28.39,165000.0],["2022-03-25",28.59,28.91,27.735,28.54,94200.0],["2022-03-28",28.5,29.865,28.26,29.32,204400.0],["2022-03-29",29.2,29.7,28.43,29.13,164100.0],["2022-03-30",28.9,30.49,28.76,29.7,177700.0],["2022-03-31",29.46,30.115,28.91,29.9,176200.0],["2022-04-01",29.87,31.1,29.51,31.05,161100.0],["2022-04-04",31.05,34.4,30.7,34.35,297400.0],["2022-04-05",34.0,35.925,33.2,35.12,327200.0],["2022-04-06",34.83,35.38,33.755,35.36,143600.0],["2022-04-07",35.0,35.9,33.75,35.49,284700.0],["2022-04-08",35.6,35.6,34.27,35.3,264100.0],["2022-04-11",35.07,35.07,33.395,33.88,291000.0],["2022-04-12",33.89,35.3,33.7,35.15,185200.0],["2022-04-13",35.19,36.59,34.4,36.37,138900.0],["2022-04-14",36.0,36.305,34.83,35.05,555400.0],["2022-04-18",35.2,35.345,34.08,34.57,93300.0],["2022-04-19",34.27,36.2,33.31,36.04,78700.0],["2022-04-20",35.72,35.74,34.6,34.93,157800.0],["2022-04-21",34.94,36.27,34.34,35.56,181500.0],["2022-04-22",35.56,36.15,35.103,36.04,60700.0],["2022-04-25",35.5,35.5,35.0,35.5,172800.0],["2022-04-26",35.39,35.49,33.7,33.89,75600.0],["2022-04-27",34.6,34.6,32.24,32.43,227500.0],["2022-04-28",32.59,33.73,32.07,33.37,106200.0],["2022-04-29",33.17,34.46,32.37,32.61,332500.0],["2022-05-02",32.84,34.62,32.51,34.4,79900.0],["2022-05-03",34.32,35.05,33.9,34.13,129500.0],["2022-05-04",34.1,34.5,32.5,34.16,106600.0],["2022-05-05",33.69,33.69,32.66,32.86,98300.0],["2022-05-06",32.8,32.92,31.525,32.2,191000.0],["2022-05-09",31.87,31.87,29.12,29.65,424700.0],["2022-05-10",30.4,32.67,28.21,29.01,513700.0],["2022-05-11",29.37,31.45,25.15,25.46,842000.0],["2022-05-12",25.04,25.92,25.01,25.83,372200.0],["2022-05-13",26.76,30.3,26.62,29.34,236000.0],["2022-05-16",29.51,31.43,29.24,29.8,166400.0],["2022-05-17",30.67,30.67,29.4,30.46,247600.0],["2022-05-18",29.77,31.49,27.81,29.15,193900.0],["2022-05-19",29.17,29.25,27.95,29.05,167500.0],["2022-05-20",29.54,30.38,28.93,30.21,46800.0],["2022-05-23",30.77,31.425,29.555,30.37,69700.0],["2022-05-24",29.66,31.34,29.08,29.53,148100.0],["2022-05-25",29.32,29.65,28.35,28.71,226100.0],["2022-05-26",28.93,29.17,27.09,27.46,111100.0],["2022-05-27",27.66,28.865,26.33,28.65,103600.0],["2022-05-31",28.31,29.52,28.13,28.35,113800.0],["2022-06-01",29.19,29.31,28.06,29.13,159400.0],["2022-06-02",28.87,31.34,28.65,30.81,105100.0],["2022-06-03",31.09,34.21,31.09,32.7,80000.0],["2022-06-06",33.11,34.99,32.29,33.27,336400.0],["2022-06-07",32.97,35.0,32.725,34.75,177600.0],["2022-06-08",34.31,35.048,33.85,34.44,130900.0],["2022-06-09",34.04,34.4,31.38,31.39,155900.0],["2022-06-10",30.77,30.77,27.71,29.42,160500.0],["2022-06-13",28.74,29.23,27.02,28.38,177900.0],["2022-06-14",28.46,28.46,26.12,27.26,156500.0],["2022-06-15",27.79,30.37,27.48,30.25,128700.0],["2022-06-16",29.76,30.12,28.79,29.74,128100.0],["2022-06-17",29.72,34.19,29.155,33.13,294600.0],["2022-06-21",33.5,36.2,33.5,35.1,297500.0],["2022-06-22",34.5,36.72,33.435,36.3,133900.0],["2022-06-23",36.25,37.803,33.54,37.72,120100.0],["2022-06-24",37.25,38.15,35.11,35.12,121100.0],["2022-06-27",35.48,36.425,34.37,35.28,209900.0],["2022-06-28",35.53,36.48,35.04,35.61,93700.0],["2022-06-29",35.85,37.37,34.916,35.9,120200.0],["2022-06-30",35.25,37.31,34.63,37.31,186900.0],["2022-07-01",37.25,37.66,36.21,37.34,115500.0],["2022-07-05",37.49,40.39,36.0,40.28,292200.0],["2022-07-06",40.28,41.18,39.905,41.17,1251300.0],["2022-07-07",41.0,43.58,39.584,43.41,264500.0],["2022-07-08",42.97,44.87,42.71,44.65,221100.0],["2022-07-11",44.98,45.0,40.86,40.93,325400.0],["2022-07-12",41.0,44.83,38.81,43.89,195500.0],["2022-07-13",43.68,45.09,41.16,43.54,226600.0],["2022-07-14",42.77,43.4,41.654,42.6,75900.0],["2022-07-15",42.86,45.14,42.3,43.25,328600.0],["2022-07-18",42.67,44.96,41.0,44.905,242800.0],["2022-07-19",45.0,46.5,43.82,46.11,223900.0],["2022-07-20",46.26,47.5,45.051,47.07,239600.0],["2022-07-21",47.2,48.25,46.7,47.61,459100.0],["2022-07-22",47.55,49.32,45.63,46.56,135200.0],["2022-07-25",46.65,48.22,45.34,47.21,180500.0],["2022-07-26",46.95,48.72,46.235,47.38,86700.0],["2022-07-27",48.0,48.25,46.03,46.38,90700.0],["2022-07-28",46.23,46.81,44.52,44.99,67900.0],["2022-07-29",44.45,46.22,43.569,46.14,116400.0],["2022-08-01",46.08,46.49,44.5,44.73,119500.0],["2022-08-02",45.08,47.209,44.95,46.29,131200.0],["2022-08-03",46.42,48.14,43.73,46.23,248300.0],["2022-08-04",46.79,50.53,46.72,50.05,315300.0],["2022-08-05",49.51,54.94,48.709,54.4,250000.0],["2022-08-08",55.66,56.8,52.2,54.3,191700.0],["2022-08-09",53.0,54.21,50.8,51.74,100700.0],["2022-08-10",53.99,56.0,52.21,53.95,439900.0],["2022-08-11",54.72,55.025,51.303,52.56,98100.0],["2022-08-12",53.2,55.16,52.57,53.62,141400.0],["2022-08-15",53.66,56.64,53.28,54.76,311100.0],["2022-08-16",54.26,54.69,52.55,53.69,106300.0],["2022-08-17",53.3,54.5,52.3,53.25,193700.0],["2022-08-18",53.1,53.37,49.51,52.01,448300.0],["2022-08-19",52.25,52.28,51.155,52.01,314500.0],["2022-08-22",51.75,52.685,50.81,51.3,242000.0],["2022-08-23",51.25,54.3,49.76,53.97,221700.0],["2022-08-24",54.0,56.9,53.48,55.83,234400.0],["2022-08-25",55.71,56.2,54.6,54.75,136800.0],["2022-08-26",55.28,55.395,53.37,53.51,133300.0],["2022-08-29",52.84,54.31,51.39,53.1,290100.0],["2022-08-30",53.02,53.1,50.35,50.39,326700.0],["2022-08-31",50.38,54.11,50.05,52.81,354600.0],["2022-09-01",52.9,53.818,51.09,51.9,356300.0],["2022-09-02",51.94,52.34,50.73,52.0,454600.0],["2022-09-06",51.56,51.855,46.03,49.02,577700.0],["2022-09-07",49.01,50.29,48.615,49.98,525400.0],["2022-09-08",50.98,57.44,50.245,57.44,580800.0],["2022-09-09",57.5,61.32,43.27,44.75,2151000.0],["2022-09-12",44.59,44.59,42.0,42.35,786900.0],["2022-09-13",41.995,41.995,38.9,40.38,445100.0],["2022-09-14",41.59,44.68,40.77,43.85,439500.0],["2022-09-15",43.4,46.895,42.515,45.07,418200.0],["2022-09-16",44.4,44.46,42.75,44.02,209100.0],["2022-09-19",43.44,43.97,41.82,43.32,195400.0],["2022-09-20",42.41,45.08,42.41,44.62,214000.0],["2022-09-21",45.17,45.67,43.07,43.68,149800.0],["2022-09-22",43.4,44.29,42.435,43.7,102000.0],["2022-09-23",43.49,43.63,41.25,43.5,165800.0],["2022-09-26",43.35,45.015,43.045,44.0,289400.0],["2022-09-27",44.22,44.5,43.34,44.02,128000.0],["2022-09-28",44.5,45.2,43.71,45.0,147200.0],["2022-09-29",44.23,45.98,43.0,45.84,206600.0],["2022-09-30",45.76,48.65,45.24,46.94,203000.0],["2022-10-03",46.86,46.86,44.92,46.24,155000.0],["2022-10-04",45.99,47.42,45.52,46.24,151600.0],["2022-10-05",45.83,46.79,45.07,46.19,91600.0],["2022-10-06",46.26,48.25,46.24,47.65,145100.0],["2022-10-07",47.37,47.86,46.4,47.08,186800.0],["2022-10-10",46.73,47.095,45.09,45.51,313000.0],["2022-10-11",45.99,46.68,45.4,46.37,146600.0],["2022-10-12",46.2,47.515,45.75,47.17,88100.0],["2022-10-13",46.88,48.35,45.745,48.25,612500.0],["2022-10-14",48.21,48.89,47.72,48.38,107200.0],["2022-10-17",49.0,49.0,45.76,46.95,101600.0],["2022-10-18",47.14,48.95,46.29,48.71,122600.0],["2022-10-19",48.7,48.7,46.89,48.28,744500.0],["2022-10-20",48.25,49.24,48.0,48.75,108100.0],["2022-10-21",48.67,50.883,48.65,50.65,542500.0],["2022-10-24",50.49,52.975,49.46,52.75,213300.0],["2022-10-25",52.53,58.94,51.97,58.12,894200.0],["2022-10-26",57.75,62.82,55.08,55.44,1050800.0],["2022-10-27",55.25,57.04,53.32,56.19,306600.0],["2022-10-28",56.87,58.656,55.6,56.47,305400.0],["2022-10-31",56.47,58.61,55.15,57.14,308200.0],["2022-11-01",57.0,59.8,56.575,56.87,459300.0],["2022-11-02",57.01,58.37,55.02,56.39,335500.0],["2022-11-03",56.38,57.4,53.63,57.37,137100.0],["2022-11-04",57.37,59.94,55.4,56.97,442800.0],["2022-11-07",56.9,57.62,55.52,55.67,283600.0],["2022-11-08",55.67,57.08,54.29,55.86,226400.0],["2022-11-09",55.01,57.123,54.43,56.85,467000.0],["2022-11-10",57.75,57.96,56.19,57.5,366900.0],["2022-11-11",57.49,62.07,57.11,61.36,863700.0],["2022-11-14",61.49,64.58,59.51,63.5,939400.0],["2022-11-15",63.5,66.83,62.39,65.08,680200.0],["2022-11-16",64.36,65.1,62.26,63.07,447100.0],["2022-11-17",62.35,66.26,62.3,64.28,696000.0],["2022-11-18",64.69,64.75,63.505,64.21,224200.0],["2022-11-21",64.5,69.055,61.59,61.72,670200.0],["2022-11-22",61.16,61.49,57.86,60.76,528800.0],["2022-11-23",61.53,64.065,60.77,63.27,281900.0],["2022-11-25",62.38,63.64,60.44,61.54,109700.0],["2022-11-28",61.04,62.63,58.32,58.95,198000.0],["2022-11-29",59.83,61.2,59.0,60.47,324200.0],["2022-11-30",60.75,63.98,59.15,62.81,566800.0],["2022-12-01",62.5,62.99,57.31,59.98,562500.0],["2022-12-02",59.61,61.61,59.06,60.58,419800.0],["2022-12-05",60.78,61.252,57.6,58.07,236800.0],["2022-12-06",58.97,60.37,57.97,59.32,359700.0],["2022-12-07",58.94,63.89,58.94,63.74,319000.0],["2022-12-08",63.25,64.88,59.95,61.11,523700.0],["2022-12-09",61.91,62.3,61.08,61.08,281800.0],["2022-12-12",61.18,61.3,58.69,58.79,265900.0],["2022-12-13",59.17,60.47,58.37,58.59,581400.0],["2022-12-14",58.53,59.41,57.7,58.96,417100.0],["2022-12-15",58.27,60.89,58.15,59.42,434100.0],["2022-12-16",62.12,62.12,58.25,58.31,1175000.0],["2022-12-19",57.69,58.65,55.5,58.01,414600.0],["2022-12-20",56.42,58.76,56.42,57.55,251800.0],["2022-12-21",57.43,57.74,56.52,57.22,257700.0],["2022-12-22",56.8,57.608,55.64,57.25,274200.0],["2022-12-23",57.5,58.45,57.44,57.8,355200.0],["2022-12-27",57.56,57.77,56.19,56.19,141000.0],["2022-12-28",56.36,56.725,54.69,56.31,117200.0],["2022-12-29",56.83,59.21,56.02,57.69,284700.0],["2022-12-30",57.41,57.61,56.0,57.07,198100.0],["2023-01-03",57.0,58.93,54.95,55.42,337200.0],["2023-01-04",55.41,56.27,53.73,54.4,349600.0],["2023-01-05",53.91,54.96,52.75,53.06,214400.0],["2023-01-06",53.37,54.71,50.972,54.56,163200.0],["2023-01-09",56.28,56.47,51.35,51.43,302500.0],["2023-01-10",51.21,55.0,50.69,54.54,234500.0],["2023-01-11",54.6,57.205,52.3,56.91,763500.0],["2023-01-12",57.38,61.25,56.202,60.81,925800.0],["2023-01-13",61.17,64.5,61.17,63.54,309600.0],["2023-01-17",63.54,65.0,61.77,61.77,269300.0],["2023-01-18",62.42,63.205,59.03,60.08,207000.0],["2023-01-19",60.04,62.439,59.03,59.13,229200.0],["2023-01-20",59.13,59.89,58.17,58.82,113100.0],["2023-01-23",59.0,61.0,58.36,58.78,180300.0],["2023-01-24",57.86,60.54,56.22,59.94,162800.0],["2023-01-25",59.94,60.45,58.55,59.62,343100.0],["2023-01-26",60.36,61.79,59.6,60.67,136000.0],["2023-01-27",60.81,61.237,59.23,60.69,92600.0],["2023-01-30",60.04,60.87,57.2,58.32,626100.0],["2023-01-31",58.3,61.27,57.83,61.27,167000.0],["2023-02-01",61.46,63.21,60.0,62.41,231000.0],["2023-02-02",63.0,64.57,61.825,63.52,227300.0],["2023-02-03",63.13,64.61,63.011,64.29,143500.0],["2023-02-06",64.27,64.63,61.4,63.3,201200.0],["2023-02-07",64.28,64.28,61.31,62.27,132900.0],["2023-02-08",62.42,63.5,60.13,61.26,161100.0],["2023-02-09",61.88,62.26,60.59,61.62,94900.0],["2023-02-10",61.56,62.64,61.01,61.73,129800.0],["2023-02-13",62.95,66.78,62.1,65.71,902100.0],["2023-02-14",65.71,67.288,58.822,63.31,774000.0],["2023-02-15",62.75,64.8,61.25,64.53,174300.0],["2023-02-16",63.47,63.76,61.15,61.19,319400.0],["2023-02-17",60.83,62.99,59.0,62.66,200000.0],["2023-02-21",62.13,62.131,56.85,58.6,205500.0],["2023-02-22",57.71,59.358,55.92,57.61,268200.0],["2023-02-23",58.14,58.96,55.61,57.54,225600.0],["2023-02-24",56.27,57.64,54.75,55.01,341700.0],["2023-02-27",55.65,56.135,54.2,54.21,122000.0],["2023-02-28",54.89,56.86,53.87,54.85,175300.0],["2023-03-01",52.56,55.15,51.303,54.05,289500.0],["2023-03-02",53.42,54.92,51.94,52.15,158000.0],["2023-03-03",52.78,54.165,52.02,53.39,137700.0],["2023-03-06",53.98,53.98,51.66,52.08,236900.0],["2023-03-07",51.7,52.67,51.26,52.295,208600.0],["2023-03-08",52.83,54.74,52.595,53.21,149500.0],["2023-03-09",53.2,54.02,52.3,52.99,279100.0],["2023-03-10",52.99,53.775,49.46,51.39,490400.0],["2023-03-13",51.41,53.2,50.23,52.32,264700.0],["2023-03-14",52.82,53.19,51.42,52.8,454200.0],["2023-03-15",51.98,52.85,51.38,52.66,161600.0],["2023-03-16",52.39,54.16,51.98,53.51,189600.0],["2023-03-17",53.09,53.09,50.0,51.04,282500.0],["2023-03-20",51.0,51.51,49.871,51.03,124200.0],["2023-03-21",51.6,51.96,50.7,50.82,73000.0],["2023-03-22",50.15,50.57,49.0,49.18,200100.0],["2023-03-23",49.58,50.6,46.32,47.36,164500.0],["2023-03-24",48.12,48.12,44.795,46.71,396900.0],["2023-03-27",46.93,48.4,45.92,47.04,193000.0],["2023-03-28",46.71,47.53,45.91,46.12,190400.0],["2023-03-29",46.4,48.635,46.34,47.86,247500.0],["2023-03-30",49.37,50.62,46.73,47.52,299300.0],["2023-03-31",48.87,50.9,48.74,49.44,450300.0],["2023-04-03",48.38,50.63,48.32,49.4,263800.0],["2023-04-04",49.61,50.61,48.445,49.4,217700.0],["2023-04-05",49.28,50.12,46.94,48.54,340000.0],["2023-04-06",48.46,50.99,48.46,50.57,98500.0],["2023-04-10",50.69,51.29,49.51,51.16,91700.0],["2023-04-11",51.56,52.24,50.11,50.51,225500.0],["2023-04-12",50.69,51.34,50.07,50.19,130400.0],["2023-04-13",50.51,53.19,50.5,53.02,269600.0],["2023-04-14",53.02,55.045,53.02,54.81,380100.0],["2023-04-17",55.0,57.32,54.45,57.13,549900.0],["2023-04-18",58.28,58.95,57.2,58.87,225200.0],["2023-04-19",58.61,60.05,58.425,59.8,374200.0],["2023-04-20",59.42,59.98,58.825,59.56,192200.0],["2023-04-21",59.99,62.0,58.732,61.59,577600.0],["2023-04-24",61.93,62.0,58.075,58.87,348000.0],["2023-04-25",59.07,61.57,58.7,60.72,169200.0],["2023-04-26",60.73,60.73,58.44,59.58,346500.0],["2023-04-27",59.72,60.44,58.585,58.79,185200.0],["2023-04-28",58.61,59.1,57.911,58.05,131900.0],["2023-05-01",57.83,60.28,57.83,58.34,296300.0],["2023-05-02",57.69,58.24,56.195,57.58,385800.0],["2023-05-03",57.05,59.48,56.65,59.01,258600.0],["2023-05-04",58.21,59.47,58.17,58.61,186800.0],["2023-05-05",59.2,60.065,59.0,59.83,157900.0],["2023-05-08",60.0,60.1,58.51,59.87,211300.0],["2023-05-09",59.75,60.503,58.933,59.75,221700.0],["2023-05-10",59.52,60.56,58.76,59.86,210600.0],["2023-05-11",60.22,60.22,58.3,58.86,344800.0],["2023-05-12",59.23,61.78,59.0,61.47,745600.0],["2023-05-15",61.2,63.075,61.2,61.64,439900.0],["2023-05-16",60.02,60.18,57.6,58.69,254000.0],["2023-05-17",59.14,59.14,55.71,56.25,232100.0],["2023-05-18",56.01,56.285,54.93,55.47,289200.0],["2023-05-19",55.93,56.75,54.26,56.65,276600.0],["2023-05-22",56.8,58.0,56.02,57.01,240200.0],["2023-05-23",56.47,57.79,56.11,57.41,197500.0],["2023-05-24",57.17,58.46,56.19,58.1,239400.0],["2023-05-25",57.86,58.09,56.2,56.67,284800.0],["2023-05-26",56.59,57.23,55.79,57.2,125800.0],["2023-05-30",57.0,57.0,52.49,54.24,275000.0],["2023-05-31",54.3,55.54,53.16,55.18,180600.0],["2023-06-01",54.94,55.92,53.725,55.05,125000.0],["2023-06-02",55.3,56.404,54.345,56.35,164900.0],["2023-06-05",56.3,57.12,55.02,56.23,180200.0],["2023-06-06",55.85,55.94,54.76,55.03,220400.0],["2023-06-07",55.03,55.895,53.36,55.35,266000.0],["2023-06-08",55.12,58.03,54.0,57.9,309600.0],["2023-06-09",58.24,58.5,56.44,56.99,308300.0],["2023-06-12",57.18,58.5,56.61,58.0,227800.0],["2023-06-13",57.5,59.29,57.07,57.4,312200.0],["2023-06-14",57.33,58.205,56.89,57.76,116000.0],["2023-06-15",57.75,58.5,56.46,57.94,152500.0],["2023-06-16",58.28,60.59,57.51,60.42,456100.0],["2023-06-20",60.0,61.26,60.0,60.56,200700.0],["2023-06-21",60.48,61.03,58.63,60.38,150400.0],["2023-06-22",59.83,61.14,59.23,59.39,134800.0],["2023-06-23",58.54,59.83,56.16,59.58,79500.0],["2023-06-26",60.05,61.18,55.66,56.3,221800.0],["2023-06-27",56.87,57.23,55.19,56.34,124200.0],["2023-06-28",55.0,56.88,54.41,56.16,152700.0],["2023-06-29",56.02,57.96,54.945,57.52,157900.0],["2023-06-30",57.99,60.68,57.335,59.96,240400.0],["2023-07-03",59.45,59.45,57.375,58.56,80800.0],["2023-07-05",58.75,61.24,58.105,60.45,245300.0],["2023-07-06",60.06,63.05,59.31,62.98,231800.0],["2023-07-07",63.19,64.27,62.19,62.26,275500.0],["2023-07-10",62.51,65.0,61.65,64.74,129000.0],["2023-07-11",65.0,65.0,62.87,64.99,125300.0],["2023-07-12",65.0,65.29,64.0,64.1,270300.0],["2023-07-13",64.47,64.47,62.285,62.55,123100.0],["2023-07-14",62.55,63.9,62.03,63.4,97000.0],["2023-07-17",62.35,64.19,62.02,63.5,272100.0],["2023-07-18",64.0,66.36,63.56,63.87,330600.0],["2023-07-19",63.93,65.01,62.77,63.67,135500.0],["2023-07-20",63.18,64.12,62.32,63.01,146100.0],["2023-07-21",63.14,65.13,62.54,64.89,107100.0],["2023-07-24",65.63,66.83,62.8,64.49,167500.0],["2023-07-25",64.14,66.63,63.99,65.7,104300.0],["2023-07-26",65.48,66.24,64.97,65.04,76100.0],["2023-07-27",65.01,65.231,63.0,64.15,100200.0],["2023-07-28",64.34,67.04,63.73,65.78,202700.0],["2023-07-31",65.89,66.6,64.93,65.98,77700.0],["2023-08-01",65.12,67.1,64.51,66.6,159800.0],["2023-08-02",66.16,67.427,65.18,65.67,197100.0],["2023-08-03",64.875,65.275,63.405,64.2,139100.0],["2023-08-04",64.0,64.91,62.02,63.14,109700.0],["2023-08-07",62.7,63.3,62.07,62.34,183800.0],["2023-08-08",62.3,64.295,60.65,62.9,116300.0],["2023-08-09",63.34,64.59,62.84,64.01,208000.0],["2023-08-10",64.77,65.57,59.67,61.66,674000.0],["2023-08-11",62.21,62.798,59.01,61.89,357000.0],["2023-08-14",61.95,61.95,59.575,60.7,308100.0],["2023-08-15",59.0,60.91,58.5,60.25,263400.0],["2023-08-16",61.12,61.33,59.34,59.69,213300.0],["2023-08-17",59.19,60.23,58.13,58.29,194200.0],["2023-08-18",57.67,59.57,57.03,58.97,225100.0],["2023-08-21",58.87,60.75,57.0,59.86,180900.0],["2023-08-22",59.53,60.51,59.12,59.66,248600.0],["2023-08-23",59.8,60.69,59.3,59.57,202800.0],["2023-08-24",58.95,59.57,57.71,57.94,149300.0],["2023-08-25",58.1,58.47,57.02,57.54,305600.0],["2023-08-28",57.41,58.65,56.17,56.39,165000.0],["2023-08-29",55.68,56.44,55.32,55.67,175400.0],["2023-08-30",55.58,56.58,55.13,55.9,128800.0],["2023-08-31",55.21,56.843,55.21,56.27,134700.0],["2023-09-01",56.3,57.46,55.84,57.27,135800.0],["2023-09-05",56.95,57.915,56.25,57.35,129300.0],["2023-09-06",57.5,58.0,56.72,56.89,141200.0],["2023-09-07",57.09,57.09,55.37,56.86,308800.0],["2023-09-08",57.22,57.27,55.26,55.86,356700.0],["2023-09-11",56.31,56.9,55.487,55.69,71300.0],["2023-09-12",56.09,56.22,53.87,54.02,181200.0],["2023-09-13",54.72,55.065,53.16,53.17,248100.0],["2023-09-14",52.56,54.135,52.32,53.8,449000.0],["2023-09-15",53.8,54.545,52.21,52.79,179600.0],["2023-09-18",52.0,52.72,51.32,51.79,464600.0],["2023-09-19",51.11,52.3,50.37,51.31,200900.0],["2023-09-20",51.75,52.65,49.4,49.5,269600.0],["2023-09-21",49.95,51.69,49.36,51.3,514700.0],["2023-09-22",51.62,52.35,50.52,52.04,284000.0],["2023-09-25",51.83,52.27,49.54,51.14,417900.0],["2023-09-26",51.32,53.1,50.17,50.8,439200.0],["2023-09-27",50.97,51.51,49.74,50.67,296400.0],["2023-09-28",50.76,51.345,49.61,51.12,257600.0],["2023-09-29",51.41,52.36,50.71,51.9,243700.0],["2023-10-02",51.61,51.61,47.61,48.02,265300.0],["2023-10-03",48.02,49.065,47.61,48.25,167900.0],["2023-10-04",47.75,48.93,44.805,45.75,296800.0],["2023-10-05",45.7,47.6,44.72,46.91,292500.0],["2023-10-06",46.48,47.72,45.99,47.28,104700.0],["2023-10-09",47.42,48.06,46.73,47.72,87400.0],["2023-10-10",47.47,48.975,47.04,48.91,135500.0],["2023-10-11",49.1,49.78,48.46,48.48,228600.0],["2023-10-12",48.54,48.755,47.09,48.3,119900.0],["2023-10-13",48.42,50.37,47.805,50.19,254700.0],["2023-10-16",50.17,50.74,49.09,50.54,241800.0],["2023-10-17",50.51,51.91,50.17,50.3,181100.0],["2023-10-18",50.13,50.62,47.92,50.44,272500.0],["2023-10-19",50.55,51.47,48.39,48.74,340500.0],["2023-10-20",48.41,49.22,47.045,47.27,202200.0],["2023-10-23",47.47,48.965,46.23,46.26,215900.0],["2023-10-24",45.95,46.66,44.387,45.54,356900.0],["2023-10-25",45.41,47.135,45.0,46.14,193800.0],["2023-10-26",46.6,47.235,45.2,45.91,141400.0],["2023-10-27",45.89,45.89,42.43,42.85,470100.0],["2023-10-30",43.64,44.025,42.21,43.78,262100.0],["2023-10-31",44.79,45.135,42.49,44.4,399100.0],["2023-11-01",44.11,45.63,43.36,45.37,295700.0],["2023-11-02",47.27,47.27,45.83,46.53,163700.0],["2023-11-03",47.33,50.21,47.33,49.15,413900.0],["2023-11-06",49.15,49.32,47.85,47.97,350000.0],["2023-11-07",48.25,50.935,47.51,50.71,286000.0],["2023-11-08",51.0,52.52,50.12,51.95,438500.0],["2023-11-09",52.0,52.0,47.59,48.87,559400.0],["2023-11-10",49.01,50.32,47.69,50.19,173200.0],["2023-11-13",50.75,50.77,48.75,50.04,425300.0],["2023-11-14",51.2,52.0,47.6,49.0,269000.0],["2023-11-15",48.61,50.12,47.87,47.94,223900.0],["2023-11-16",47.66,47.66,44.54,46.89,448900.0],["2023-11-17",47.58,47.87,45.88,46.94,190800.0],["2023-11-20",46.9,47.66,45.03,45.5,599900.0],["2023-11-21",45.4,46.05,44.11,45.15,300700.0],["2023-11-22",45.32,46.51,44.25,45.67,367000.0],["2023-11-24",45.02,47.2,45.02,45.93,181600.0],["2023-11-27",45.89,48.46,45.63,47.99,395600.0],["2023-11-28",47.69,49.17,47.59,47.96,560700.0],["2023-11-29",48.26,49.84,48.26,49.36,185200.0],["2023-11-30",49.43,53.0,49.43,52.73,654200.0],["2023-12-01",52.63,53.22,51.82,52.64,367400.0],["2023-12-04",52.18,53.18,51.53,51.97,429800.0],["2023-12-05",51.46,52.99,51.35,52.58,321800.0],["2023-12-06",52.58,53.95,52.2,53.13,283100.0],["2023-12-07",52.98,55.655,52.98,55.53,368000.0],["2023-12-08",55.84,58.48,54.82,57.99,547200.0],["2023-12-11",58.1,58.825,57.48,58.5,330700.0],["2023-12-12",58.0,62.08,57.8,61.87,480500.0],["2023-12-13",62.16,65.16,62.055,64.91,602800.0],["2023-12-14",65.11,65.11,62.41,63.91,504500.0],["2023-12-15",64.0,65.26,62.81,64.17,438000.0],["2023-12-18",65.37,65.37,61.1,62.49,390000.0],["2023-12-19",61.96,62.81,61.03,61.65,622800.0],["2023-12-20",60.79,61.38,58.181,58.29,390300.0],["2023-12-21",58.89,61.49,58.69,61.09,270700.0],["2023-12-22",61.93,65.64,60.81,65.57,280200.0],["2023-12-26",66.4,68.56,66.242,68.04,263800.0],["2023-12-27",68.14,70.0,67.79,69.5,442200.0],["2023-12-28",69.85,70.98,68.55,68.58,195300.0],["2023-12-29",68.62,69.345,67.7,68.32,189600.0],["2024-01-02",67.51,71.775,66.8,71.64,349000.0],["2024-01-03",70.66,72.99,69.29,70.78,394800.0],["2024-01-04",70.77,71.965,68.64,69.67,275500.0],["2024-01-05",68.47,69.25,61.29,66.55,711600.0],["2024-01-08",67.57,69.69,64.395,69.55,861800.0],["2024-01-09",68.85,73.86,67.24,73.69,379800.0],["2024-01-10",74.0,74.75,71.42,72.71,274700.0],["2024-01-11",72.75,74.24,71.55,73.79,475800.0],["2024-01-12",73.02,74.77,71.26,71.56,479200.0],["2024-01-16",70.98,72.65,70.37,72.24,399600.0],["2024-01-17",71.81,72.92,70.21,72.54,526400.0],["2024-01-18",72.64,72.64,68.69,69.47,346900.0],["2024-01-19",69.34,70.355,68.45,70.02,187400.0],["2024-01-22",70.59,72.71,70.075,71.92,251700.0],["2024-01-23",72.1,72.2,70.67,72.08,259100.0],["2024-01-24",72.68,73.76,71.51,71.8,309500.0],["2024-01-25",71.95,73.04,70.38,71.67,434600.0],["2024-01-26",71.63,71.8,69.5,69.98,148800.0],["2024-01-29",69.99,72.23,68.0,72.1,223800.0],["2024-01-30",66.34,70.88,64.5,67.64,4878700.0],["2024-01-31",69.78,72.89,69.12,72.29,2030600.0],["2024-02-01",72.29,76.98,71.92,75.21,927500.0],["2024-02-02",74.28,75.78,72.68,73.74,395500.0],["2024-02-05",74.18,75.365,71.74,73.8,288800.0],["2024-02-06",73.7,75.61,72.31,75.2,175400.0],["2024-02-07",75.5,76.145,74.87,75.36,327000.0],["2024-02-08",75.17,75.85,74.31,74.93,305600.0],["2024-02-09",75.51,75.51,74.005,74.61,311900.0],["2024-02-12",74.83,75.3,73.52,74.52,316000.0],["2024-02-13",72.67,74.08,71.29,71.99,218400.0],["2024-02-14",72.62,73.86,71.1,71.65,248500.0],["2024-02-15",72.88,73.16,70.25,70.5,631000.0],["2024-02-16",70.0,71.1,68.82,69.99,307100.0],["2024-02-20",70.0,70.78,68.82,69.09,196400.0],["2024-02-21",68.84,70.41,68.26,70.24,240600.0],["2024-02-22",70.88,71.55,69.2,69.43,236900.0],["2024-02-23",69.88,70.53,68.855,69.86,348700.0],["2024-02-26",70.24,71.85,70.09,70.97,362000.0],["2024-02-27",71.91,72.56,68.83,70.45,671200.0],["2024-02-28",68.51,70.48,67.08,69.21,598300.0],["2024-02-29",71.19,72.05,66.263,67.22,436500.0],["2024-03-01",67.22,68.94,66.728,67.41,752600.0],["2024-03-04",68.2,68.43,64.309,65.37,536900.0],["2024-03-05",65.37,67.3,64.32,65.06,830600.0],["2024-03-06",65.35,65.9,63.81,63.97,751200.0],["2024-03-07",63.22,64.861,62.83,63.03,274000.0],["2024-03-08",63.08,64.53,61.52,61.61,407600.0],["2024-03-11",61.68,62.7,60.61,60.96,231900.0],["2024-03-12",60.33,61.55,60.2,61.23,521700.0],["2024-03-13",61.54,62.409,60.85,61.82,372500.0],["2024-03-14",61.0,61.85,59.36,60.14,432000.0],["2024-03-15",60.01,61.04,59.505,60.83,273600.0],["2024-03-18",60.83,61.365,59.55,60.49,557000.0],["2024-03-19",59.83,62.0,59.43,61.61,375000.0],["2024-03-20",62.0,63.51,60.6,62.9,530300.0],["2024-03-21",62.95,63.655,61.16,61.89,238600.0],["2024-03-22",62.38,64.17,61.645,63.51,344600.0],["2024-03-25",63.48,64.48,62.38,62.52,247600.0],["2024-03-26",62.55,62.59,61.17,61.66,132700.0],["2024-03-27",62.52,63.74,61.52,63.58,236000.0],["2024-03-28",63.5,65.43,63.01,65.0,358000.0],["2024-04-01",65.77,66.0,62.81,62.94,627800.0],["2024-04-02",62.77,63.778,61.88,63.48,567500.0],["2024-04-03",63.49,64.47,62.89,63.75,150500.0],["2024-04-04",63.8,64.11,62.195,62.21,336900.0],["2024-04-05",62.9,64.1,62.5,63.5,207600.0],["2024-04-08",63.92,63.94,60.0,60.5,257300.0],["2024-04-09",60.92,61.06,57.65,58.08,682500.0],["2024-04-10",57.26,59.51,55.68,58.81,651700.0],["2024-04-11",59.15,60.007,58.03,59.07,357900.0],["2024-04-12",59.07,59.07,56.325,56.53,358800.0],["2024-04-15",56.53,57.35,55.45,55.54,579200.0],["2024-04-16",55.38,55.5,53.2,53.37,699000.0],["2024-04-17",53.37,55.075,52.14,54.58,678000.0],["2024-04-18",55.09,55.09,52.72,54.74,434200.0],["2024-04-19",54.52,56.15,53.79,55.68,447700.0],["2024-04-22",56.11,57.3,55.54,55.82,295800.0],["2024-04-23",56.4,57.98,56.25,57.31,302200.0],["2024-04-24",57.25,58.59,55.92,58.47,394900.0],["2024-04-25",58.37,59.41,57.34,58.0,496600.0],["2024-04-26",57.75,58.94,56.1,58.46,403600.0],["2024-04-29",58.58,60.02,57.6,58.1,538500.0],["2024-04-30",58.05,60.135,57.93,59.08,334200.0],["2024-05-01",58.92,60.2,58.75,59.05,511700.0],["2024-05-02",59.66,60.9,58.76,59.46,396800.0],["2024-05-03",59.5,62.235,59.21,60.23,373900.0],["2024-05-06",60.25,62.74,59.7,61.91,473300.0],["2024-05-07",61.89,62.22,60.55,61.04,277800.0],["2024-05-08",59.32,61.99,59.32,61.32,243100.0],["2024-05-09",60.83,61.48,59.51,59.85,540500.0],["2024-05-10",59.86,60.25,58.51,58.95,335600.0],["2024-05-13",58.73,59.82,56.21,56.99,745800.0],["2024-05-14",57.0,57.88,55.7,55.85,227400.0],["2024-05-15",56.59,58.36,55.52,56.01,711000.0],["2024-05-16",55.62,55.64,54.13,54.25,730500.0],["2024-05-17",54.62,55.07,53.195,53.29,788900.0],["2024-05-20",53.14,53.5,52.25,53.15,1197600.0],["2024-05-21",53.0,53.4,50.82,51.0,1280300.0],["2024-05-22",51.0,51.5,49.9,50.47,1844200.0],["2024-05-23",50.15,50.5,47.89,47.98,1182400.0],["2024-05-24",45.0,46.88,41.01,46.05,5140200.0],["2024-05-28",46.18,46.682,45.13,46.3,1005800.0],["2024-05-29",46.36,46.52,44.54,45.7,715600.0],["2024-05-30",46.12,47.365,46.06,46.71,1058900.0],["2024-05-31",46.53,49.05,46.46,48.98,1184600.0],["2024-06-03",48.41,48.5,41.11,42.74,3011900.0],["2024-06-04",42.64,43.97,41.95,43.31,1753000.0],["2024-06-05",43.12,43.33,42.11,43.05,758100.0],["2024-06-06",43.01,43.355,42.26,42.69,455700.0],["2024-06-07",42.61,43.115,41.37,41.68,778800.0],["2024-06-10",41.19,41.6,39.61,40.44,1096000.0],["2024-06-11",40.23,41.41,38.78,41.1,2017300.0],["2024-06-12",41.82,42.085,40.471,40.53,690900.0],["2024-06-13",40.57,40.57,38.88,39.69,955800.0],["2024-06-14",39.44,39.44,38.21,38.46,684400.0],["2024-06-17",38.43,38.515,36.9,36.99,424000.0],["2024-06-18",36.84,36.84,35.24,35.94,1060100.0],["2024-06-20",35.39,36.0,35.06,35.12,1226900.0],["2024-06-21",35.49,36.02,35.025,35.93,964000.0],["2024-06-24",35.95,36.29,35.12,35.83,429700.0],["2024-06-25",35.7,35.7,34.9,35.44,401400.0],["2024-06-26",35.01,35.405,33.89,33.97,1175100.0],["2024-06-27",33.97,34.485,33.32,33.78,393300.0],["2024-06-28",33.98,34.03,33.045,33.89,775500.0],["2024-07-01",33.99,36.64,33.99,36.43,573600.0],["2024-07-02",36.98,36.99,34.3,34.8,345100.0],["2024-07-03",35.0,36.31,34.68,36.02,283300.0],["2024-07-05",36.0,37.04,35.42,36.97,581200.0],["2024-07-08",37.18,38.01,36.8,37.46,523600.0],["2024-07-09",37.44,38.35,36.95,38.29,466500.0],["2024-07-10",38.87,38.87,37.64,38.03,277100.0],["2024-07-11",38.45,39.72,38.07,39.39,364200.0],["2024-07-12",39.72,40.15,38.88,39.51,340900.0],["2024-07-15",39.56,40.07,38.78,39.47,250500.0],["2024-07-16",39.76,41.54,39.39,41.49,530400.0],["2024-07-17",41.4,41.53,38.8,39.0,691900.0],["2024-07-18",39.34,40.28,38.76,38.87,588700.0],["2024-07-19",38.8,40.07,38.305,39.78,283300.0],["2024-07-22",39.86,39.91,38.27,39.28,297700.0],["2024-07-23",38.99,39.46,38.44,39.22,138600.0],["2024-07-24",39.21,39.94,38.9,39.58,219400.0],["2024-07-25",39.67,40.245,38.645,40.15,213700.0],["2024-07-26",40.49,40.88,39.27,40.13,161400.0],["2024-07-29",39.88,40.065,39.14,39.74,175500.0],["2024-07-30",40.0,40.15,39.2,40.09,284100.0],["2024-07-31",40.15,40.518,39.57,39.7,218600.0],["2024-08-01",39.71,40.15,38.71,39.62,212300.0],["2024-08-02",39.0,39.41,36.04,38.91,280500.0],["2024-08-05",37.5,37.78,36.41,37.07,392200.0],["2024-08-06",37.18,38.28,36.71,38.07,302400.0],["2024-08-07",38.36,38.36,36.49,36.9,406400.0],["2024-08-08",38.83,38.84,36.04,37.92,754600.0],["2024-08-09",38.42,38.9,36.77,37.2,264200.0],["2024-08-12",37.45,38.32,37.0,37.63,301400.0],["2024-08-13",37.04,38.085,36.645,37.54,305800.0],["2024-08-14",38.0,38.0,36.6,36.97,199100.0],["2024-08-15",37.25,37.37,36.43,36.75,342700.0],["2024-08-16",37.0,37.01,36.08,36.4,138000.0],["2024-08-19",36.4,37.045,36.25,36.89,344100.0],["2024-08-20",37.0,37.58,36.835,37.1,704400.0],["2024-08-21",37.33,37.525,35.95,36.545,262400.0],["2024-08-22",36.63,37.0,35.12,35.6,186300.0],["2024-08-23",35.9,36.99,35.34,35.76,492900.0],["2024-08-26",35.89,37.0,35.52,36.9,550700.0],["2024-08-27",36.92,37.47,35.52,36.15,173500.0],["2024-08-28",36.0,36.37,35.45,36.14,126700.0],["2024-08-29",33.45,35.26,33.1,34.63,1339100.0],["2024-08-30",35.0,35.99,34.7,35.88,812700.0],["2024-09-03",35.88,36.71,34.62,36.08,2423600.0],["2024-09-04",36.28,37.0,36.0,36.34,319400.0],["2024-09-05",36.1,36.1,34.41,34.67,266700.0],["2024-09-06",34.72,35.01,33.17,33.4,893000.0],["2024-09-09",33.9,34.93,33.23,33.87,250600.0],["2024-09-10",33.87,34.32,33.28,34.26,510700.0],["2024-09-11",34.36,34.44,32.37,32.98,271200.0],["2024-09-12",32.97,34.19,32.86,33.02,383200.0],["2024-09-13",33.39,33.98,33.0,33.55,756800.0],["2024-09-16",33.6,34.24,32.4,33.0,853200.0],["2024-09-17",33.3,34.823,32.97,33.9,369300.0],["2024-09-18",33.97,34.8,33.48,34.44,394100.0],["2024-09-19",35.0,35.41,33.55,34.21,308500.0],["2024-09-20",34.21,34.49,33.14,33.18,353700.0],["2024-09-23",33.26,33.46,30.51,30.8,500300.0],["2024-09-24",31.08,31.17,29.995,30.06,279900.0],["2024-09-25",30.09,30.79,29.764,30.66,440100.0],["2024-09-26",30.82,31.33,30.6,30.77,136800.0],["2024-09-27",31.0,31.51,30.47,31.4,280600.0],["2024-09-30",31.15,31.53,30.43,31.13,127600.0],["2024-10-01",31.11,31.555,30.21,31.21,156300.0],["2024-10-02",31.13,31.71,30.31,31.09,154300.0],["2024-10-03",30.93,30.93,29.72,30.5,388000.0],["2024-10-04",30.62,31.48,30.59,31.11,159000.0],["2024-10-07",30.57,31.12,30.11,30.75,452600.0],["2024-10-08",30.59,31.54,30.39,30.57,363600.0],["2024-10-09",30.48,30.69,29.74,30.0,490700.0],["2024-10-10",30.0,30.91,29.76,30.89,208300.0],["2024-10-11",30.99,31.52,30.545,31.09,168200.0],["2024-10-14",31.2,32.5,31.13,32.19,241200.0],["2024-10-15",32.19,32.865,31.97,32.32,291000.0],["2024-10-16",32.39,33.61,31.94,33.27,349000.0],["2024-10-17",33.37,34.0,32.88,33.75,271100.0],["2024-10-18",33.74,34.97,33.0,34.38,218300.0],["2024-10-21",34.37,34.62,33.01,33.31,303100.0],["2024-10-22",33.28,33.45,32.45,33.31,173400.0],["2024-10-23",33.21,33.49,31.92,32.02,154600.0],["2024-10-24",31.27,32.5,31.15,32.5,274100.0],["2024-10-25",32.67,34.13,31.1,32.8,237500.0],["2024-10-28",33.1,35.47,33.1,33.33,302000.0],["2024-10-29",32.98,33.5,32.67,32.71,144900.0],["2024-10-30",32.53,33.72,31.91,31.91,132500.0],["2024-10-31",31.77,31.945,30.53,30.83,180900.0],["2024-11-01",30.96,32.18,30.96,31.7,298600.0],["2024-11-04",31.81,32.495,30.67,31.17,308200.0],["2024-11-05",30.95,33.0,30.125,32.99,219800.0],["2024-11-06",35.23,35.24,33.4,33.51,246800.0],["2024-11-07",34.11,34.9,33.76,34.31,223300.0],["2024-11-08",34.61,34.71,33.853,34.69,199500.0],["2024-11-11",33.61,35.187,33.61,34.64,224800.0],["2024-11-12",34.14,34.43,32.65,33.75,218300.0],["2024-11-13",33.99,34.78,33.57,34.17,327300.0],["2024-11-14",34.04,34.5,32.59,32.62,208100.0],["2024-11-15",32.72,33.4,30.87,31.59,394100.0],["2024-11-18",31.25,31.73,30.65,31.05,287600.0],["2024-11-19",30.96,32.94,30.52,32.56,198000.0],["2024-11-20",32.6,33.61,32.1,32.42,128300.0],["2024-11-21",32.57,32.7,31.74,32.12,170000.0],["2024-11-22",32.21,33.24,32.09,32.28,193900.0],["2024-11-25",32.6,33.943,32.6,32.79,466800.0],["2024-11-26",32.8,33.66,31.66,32.45,373600.0],["2024-11-27",32.77,33.32,32.04,32.83,203100.0],["2024-11-29",32.93,33.335,32.615,32.74,146600.0],["2024-12-02",32.74,33.29,31.82,32.49,186700.0],["2024-12-03",32.62,33.235,32.11,32.22,98700.0],["2024-12-04",32.22,32.66,31.23,31.75,264600.0],["2024-12-05",31.94,32.33,30.93,30.97,256200.0],["2024-12-06",31.01,31.75,30.52,31.52,212300.0],["2024-12-09",31.48,32.525,30.72,31.85,135600.0],["2024-12-10",31.89,32.05,31.29,31.85,86100.0],["2024-12-11",31.95,32.53,30.09,30.77,299000.0],["2024-12-12",30.79,31.529,30.28,30.31,180700.0],["2024-12-13",29.03,29.83,28.269,28.91,649500.0],["2024-12-16",28.53,29.91,28.17,29.33,630200.0],["2024-12-17",28.86,29.82,28.62,29.4,457000.0],["2024-12-18",29.67,29.67,27.86,28.26,519800.0],["2024-12-19",28.6,29.18,27.69,28.42,176600.0],["2024-12-20",28.7,29.29,27.79,28.325,283300.0],["2024-12-23",28.86,28.86,27.96,28.14,1179300.0],["2024-12-24",28.19,28.78,27.77,28.66,149000.0],["2024-12-26",28.52,30.36,28.25,30.22,565900.0],["2024-12-27",30.22,30.83,29.01,29.18,182100.0],["2024-12-30",28.77,29.37,28.37,29.03,101400.0],["2024-12-31",29.28,29.7,28.71,29.5,96400.0],["2025-01-02",29.5,30.42,29.25,29.82,366200.0],["2025-01-03",29.97,30.216,29.46,29.86,81200.0],["2025-01-06",30.24,30.26,29.4,29.87,232700.0],["2025-01-07",30.19,31.65,29.86,30.82,222500.0],["2025-01-08",30.88,31.38,30.17,30.23,228500.0],["2025-01-10",29.48,30.56,29.19,30.4,313000.0],["2025-01-13",30.23,30.77,29.3,30.03,246000.0],["2025-01-14",30.2,30.244,28.5,28.56,332700.0],["2025-01-15",29.0,29.99,28.22,29.44,814200.0],["2025-01-16",29.44,29.905,28.31,29.1,234000.0],["2025-01-17",29.28,29.755,28.52,29.02,152300.0],["2025-01-21",29.22,30.99,29.0,30.0,157000.0],["2025-01-22",30.0,31.322,29.97,31.02,486600.0],["2025-01-23",31.15,33.1,30.81,32.7,312300.0],["2025-01-24",32.9,33.37,31.735,33.0,180900.0],["2025-01-27",32.52,33.928,32.01,32.26,149400.0],["2025-01-28",32.52,33.54,31.73,32.08,126500.0],["2025-01-29",32.25,32.98,31.16,31.64,78100.0],["2025-01-30",32.02,33.06,31.415,32.61,196500.0],["2025-01-31",32.58,33.6,31.76,32.88,185300.0],["2025-02-03",32.11,32.68,31.02,31.17,106200.0],["2025-02-04",31.18,31.94,30.74,30.76,78600.0],["2025-02-05",30.65,31.38,30.265,30.59,195300.0],["2025-02-06",30.89,31.972,29.86,29.97,163200.0],["2025-02-07",30.0,30.39,29.13,30.05,192500.0],["2025-02-10",30.45,30.45,29.185,29.44,130400.0],["2025-02-11",29.75,30.12,28.0,28.205,276500.0],["2025-02-12",28.27,29.785,28.1,29.56,139000.0],["2025-02-13",29.77,30.05,29.215,29.74,76700.0],["2025-02-14",29.75,30.72,28.413,29.6,90900.0],["2025-02-18",30.25,30.74,28.92,29.2,187200.0],["2025-02-19",29.33,29.93,29.03,29.77,130500.0],["2025-02-20",29.68,30.49,29.155,29.87,176600.0],["2025-02-21",29.88,30.354,29.45,29.92,64000.0],["2025-02-24",29.85,30.41,29.31,29.99,467300.0],["2025-02-25",29.65,30.96,29.04,29.21,398700.0],["2025-02-26",28.0,31.44,28.0,30.77,498600.0],["2025-02-27",29.97,31.306,29.28,29.58,290200.0],["2025-02-28",29.66,30.38,28.66,29.37,182000.0],["2025-03-03",29.78,30.01,28.52,28.88,151100.0],["2025-03-04",29.0,29.57,28.24,29.25,249600.0],["2025-03-05",29.4,30.28,29.22,30.25,198500.0],["2025-03-06",30.0,31.145,29.76,30.81,309000.0],["2025-03-07",31.04,31.2,29.42,29.8,173700.0],["2025-03-10",29.52,30.442,28.99,29.0,203900.0],["2025-03-11",29.82,29.82,27.19,28.42,503400.0],["2025-03-12",28.44,29.33,28.11,29.05,317300.0],["2025-03-13",28.68,28.79,27.98,28.27,264100.0],["2025-03-14",28.73,29.84,28.41,28.8,345600.0],["2025-03-17",28.63,30.36,28.59,30.04,1783300.0],["2025-03-18",29.82,30.32,28.07,28.375,192900.0],["2025-03-19",28.73,29.21,28.07,28.71,139800.0],["2025-03-20",29.6,31.64,29.21,30.43,551300.0],["2025-03-21",30.02,30.97,29.22,29.81,440000.0],["2025-03-24",29.96,30.005,29.09,29.64,377400.0],["2025-03-25",30.04,30.04,29.03,29.32,165900.0],["2025-03-26",30.0,30.0,29.074,29.47,336500.0],["2025-03-27",29.03,30.34,28.92,30.13,555300.0],["2025-03-28",30.2,30.5,29.285,29.58,197600.0],["2025-03-31",29.03,29.84,28.0,29.67,260500.0],["2025-04-01",29.65,29.67,28.385,28.63,864900.0],["2025-04-02",28.43,29.9,28.43,29.43,633400.0],["2025-04-03",28.73,29.575,28.41,29.04,234000.0],["2025-04-04",28.32,28.555,27.19,27.26,291800.0],["2025-04-07",25.84,27.195,24.839,26.28,766900.0],["2025-04-08",26.83,27.67,24.49,24.53,332600.0],["2025-04-09",24.09,26.31,23.15,26.12,350200.0],["2025-04-10",26.0,26.29,24.61,25.82,480600.0],["2025-04-11",26.0,26.745,25.0,26.59,253100.0],["2025-04-14",27.16,27.49,26.37,26.92,212600.0],["2025-04-15",26.83,27.68,26.76,27.31,395000.0],["2025-04-16",27.09,28.18,26.37,27.87,735500.0],["2025-04-17",27.65,28.55,27.06,28.41,189700.0],["2025-04-21",28.28,30.0,28.0,29.41,391300.0],["2025-04-22",29.54,29.85,27.85,29.52,291700.0],["2025-04-23",29.3,30.85,27.55,29.8,213000.0],["2025-04-24",29.83,30.43,29.01,30.36,231500.0],["2025-04-25",30.6,31.025,29.97,30.16,251200.0],["2025-04-28",30.21,31.201,30.21,30.61,169700.0],["2025-04-29",30.88,31.06,30.28,30.47,83700.0],["2025-04-30",30.27,30.76,30.01,30.1,127200.0],["2025-05-01",30.01,30.59,29.66,30.15,105800.0],["2025-05-02",30.22,31.38,30.22,30.46,133300.0],["2025-05-05",30.3,30.88,29.5,30.63,212300.0],["2025-05-06",30.5,30.63,27.895,28.06,194500.0],["2025-05-07",29.95,30.44,27.883,29.92,287100.0],["2025-05-08",29.96,30.4,28.83,29.79,525200.0],["2025-05-09",29.86,30.191,28.35,28.4,311400.0],["2025-05-12",29.12,29.645,28.25,29.54,283700.0],["2025-05-13",29.42,29.42,27.9,28.55,541100.0],["2025-05-14",28.53,29.25,27.465,27.69,352500.0],["2025-05-15",27.8,29.23,27.44,29.06,547400.0],["2025-05-16",29.24,30.5,28.715,30.37,416700.0],["2025-05-19",30.36,31.46,30.27,31.0,432200.0],["2025-05-20",30.6,32.72,29.73,32.39,369100.0],["2025-05-21",32.45,32.99,31.03,31.66,275600.0],["2025-05-22",31.56,31.75,31.1,31.21,100800.0],["2025-05-23",30.88,31.33,28.79,31.16,98800.0],["2025-05-27",33.11,33.3,31.99,32.04,787400.0],["2025-05-28",32.55,33.0,31.14,31.49,1053000.0],["2025-05-29",31.84,35.08,31.34,35.04,1069500.0],["2025-05-30",34.86,36.97,34.35,36.6,817300.0],["2025-06-02",37.03,39.28,36.65,38.65,996200.0],["2025-06-03",38.5,39.046,37.95,38.64,432900.0],["2025-06-04",38.5,39.33,37.55,37.7,328800.0],["2025-06-05",37.81,38.29,37.12,38.02,202000.0],["2025-06-06",37.82,38.6,37.08,37.25,549600.0],["2025-06-09",37.25,37.461,35.38,36.07,777900.0],["2025-06-10",36.31,37.56,35.1,35.93,509300.0],["2025-06-11",36.2,37.1,35.51,35.56,508400.0],["2025-06-12",35.5,36.85,35.0,35.63,1066100.0],["2025-06-13",35.36,36.01,34.28,34.68,435500.0],["2025-06-16",34.68,34.68,32.57,32.91,410600.0],["2025-06-17",32.79,33.5,31.52,32.36,449300.0],["2025-06-18",32.35,32.86,31.5,31.7,444800.0],["2025-06-20",31.9,32.28,31.28,31.34,339600.0],["2025-06-23",31.28,31.986,30.8,31.12,325800.0],["2025-06-24",31.15,32.06,30.93,32.01,788600.0],["2025-06-25",32.02,32.35,30.83,32.01,356000.0],["2025-06-26",32.02,32.55,31.97,32.02,223500.0],["2025-06-27",32.1,32.49,30.86,31.12,208900.0],["2025-06-30",31.13,31.775,30.76,31.38,296100.0],["2025-07-01",31.55,33.72,31.37,32.84,428900.0],["2025-07-02",33.0,33.95,32.49,32.75,456200.0],["2025-07-03",32.72,33.06,32.6,33.02,121200.0],["2025-07-07",33.17,33.355,32.2,32.41,224500.0],["2025-07-08",32.64,33.39,32.3,33.28,182100.0],["2025-07-09",33.49,35.11,33.03,34.58,311300.0],["2025-07-10",34.15,35.752,33.905,35.45,532700.0],["2025-07-11",35.28,35.28,34.45,35.02,178500.0],["2025-07-14",35.02,35.69,34.49,35.3,171700.0],["2025-07-15",35.26,35.64,34.685,35.15,176000.0],["2025-07-16",35.4,35.955,35.17,35.745,157400.0],["2025-07-17",35.56,36.36,35.3,36.21,120100.0],["2025-07-18",36.04,36.94,35.83,36.31,210700.0],["2025-07-21",36.79,37.33,36.19,36.93,232500.0],["2025-07-22",36.93,37.625,36.625,37.15,324500.0],["2025-07-23",37.61,37.61,36.035,36.05,533000.0],["2025-07-24",36.0,36.305,34.88,35.27,127200.0],["2025-07-25",35.38,35.655,34.74,35.17,217800.0],["2025-07-28",35.04,36.2,33.36,33.94,202300.0],["2025-07-29",34.0,36.135,33.59,33.91,441500.0],["2025-07-30",33.89,34.61,33.025,33.5,312400.0],["2025-07-31",33.31,33.947,32.0,32.77,267700.0],["2025-08-01",32.48,33.463,32.01,32.99,386200.0],["2025-08-04",32.83,33.495,32.17,32.53,178800.0],["2025-08-05",32.63,32.968,32.26,32.5,165100.0],["2025-08-06",32.17,32.62,30.99,32.1,584800.0],["2025-08-07",32.15,33.125,31.24,31.93,593100.0],["2025-08-08",32.16,33.0,31.285,31.97,386400.0],["2025-08-11",32.18,32.245,31.02,31.89,276200.0],["2025-08-12",32.1,32.33,31.035,31.87,429000.0],["2025-08-13",32.1,33.73,31.71,33.0,303100.0],["2025-08-14",32.91,33.3,32.095,33.06,373800.0],["2025-08-15",33.15,33.8,32.71,32.88,180200.0],["2025-08-18",33.09,33.265,31.85,32.31,193900.0],["2025-08-19",32.29,33.03,31.37,32.34,216000.0],["2025-08-20",32.3,33.2,32.175,32.49,473400.0],["2025-08-21",32.35,33.105,32.07,32.67,382300.0],["2025-08-22",32.89,33.62,32.65,32.93,289500.0],["2025-08-25",33.0,33.32,32.385,32.59,226400.0],["2025-08-26",32.6,32.95,32.16,32.61,187200.0],["2025-08-27",32.42,33.078,32.42,32.65,202400.0],["2025-08-28",32.63,32.67,31.98,32.24,243200.0],["2025-08-29",32.48,32.835,31.85,32.22,210600.0],["2025-09-02",32.33,33.22,31.9,32.26,238100.0],["2025-09-03",32.35,35.515,32.35,35.27,517000.0],["2025-09-04",35.54,35.95,34.6,35.26,362600.0],["2025-09-05",35.33,37.2,35.33,37.2,638400.0],["2025-09-08",37.51,38.2,36.35,36.64,236400.0],["2025-09-09",36.21,36.92,35.33,36.59,213200.0],["2025-09-10",36.83,37.16,35.66,36.405,272200.0],["2025-09-11",36.28,36.65,35.91,36.57,162200.0],["2025-09-12",36.52,36.755,35.21,35.24,184800.0],["2025-09-15",35.01,35.45,34.18,34.42,137100.0],["2025-09-16",34.36,35.09,33.64,33.805,174200.0],["2025-09-17",33.58,34.47,33.1,33.415,553900.0],["2025-09-18",33.42,34.415,32.4,33.415,297600.0],["2025-09-19",33.83,34.128,32.47,32.6,161900.0],["2025-09-22",32.76,34.0,32.5,33.25,135800.0],["2025-09-23",33.24,34.58,33.05,34.42,295500.0],["2025-09-24",34.6,35.97,33.82,34.27,351800.0],["2025-09-25",34.07,34.34,33.5,34.08,357600.0],["2025-09-26",34.19,35.003,33.96,34.02,366400.0],["2025-09-29",34.06,34.75,33.9,34.34,309600.0],["2025-09-30",34.37,36.72,34.08,36.33,493100.0],["2025-10-01",36.25,36.96,35.61,35.93,353800.0],["2025-10-02",35.75,37.0,35.1,35.29,278800.0],["2025-10-03",34.99,35.5,34.086,34.21,401800.0],["2025-10-06",34.28,35.08,33.88,34.01,318500.0],["2025-10-07",34.25,34.538,33.79,34.22,282300.0],["2025-10-08",34.26,35.025,33.93,33.99,309300.0],["2025-10-09",33.89,34.68,33.56,33.76,324400.0],["2025-10-10",33.74,34.155,31.74,32.4,626300.0],["2025-10-13",32.56,33.25,31.945,32.35,423200.0],["2025-10-14",32.07,32.25,31.37,31.72,321000.0],["2025-10-15",31.8,34.51,31.8,34.39,369900.0],["2025-10-16",34.5,34.9,33.3,33.53,168100.0],["2025-10-17",33.69,34.22,33.15,33.56,243200.0],["2025-10-20",33.56,33.99,33.04,33.94,203200.0],["2025-10-21",34.11,34.11,33.35,33.57,212300.0],["2025-10-22",33.39,33.77,31.52,32.51,345100.0],["2025-10-23",32.51,33.93,31.355,31.6,929900.0],["2025-10-24",31.91,33.44,31.5,33.105,248300.0],["2025-10-27",33.48,34.18,32.77,33.46,148200.0],["2025-10-28",33.5,34.145,33.22,33.75,109600.0],["2025-10-29",33.52,33.91,32.84,32.85,293700.0],["2025-10-30",32.87,33.5,32.048,32.19,136900.0],["2025-10-31",32.68,33.15,32.138,33.09,280300.0],["2025-11-03",33.01,34.5,31.43,32.38,360400.0],["2025-11-04",31.96,32.503,31.33,31.91,169500.0],["2025-11-05",31.85,32.218,30.535,30.8,368500.0],["2025-11-06",31.08,31.75,30.5,31.595,303800.0],["2025-11-07",31.67,33.53,31.48,33.5,334000.0],["2025-11-10",33.94,35.48,33.94,35.0,329700.0],["2025-11-11",35.0,36.0,34.875,35.2,219000.0],["2025-11-12",35.0,35.64,34.96,35.29,136100.0],["2025-11-13",35.0,36.385,34.3,35.37,223200.0],["2025-11-14",35.11,36.69,34.8,35.95,178300.0],["2025-11-17",35.86,37.39,35.86,36.57,184900.0],["2025-11-18",36.6,38.17,36.15,38.06,236000.0],["2025-11-19",37.9,39.07,37.64,38.65,354500.0],["2025-11-20",39.13,40.065,38.69,39.01,785600.0],["2025-11-21",38.95,39.78,38.23,39.35,404400.0],["2025-11-24",39.46,40.165,38.475,38.69,305300.0],["2025-11-25",38.98,40.205,38.76,39.87,700200.0],["2025-11-26",40.05,40.49,39.5,40.13,454500.0],["2025-11-28",40.0,40.53,39.13,39.5,133900.0],["2025-12-01",39.01,39.12,37.26,37.59,304700.0],["2025-12-02",37.38,37.815,35.805,36.17,186600.0],["2025-12-03",36.09,38.25,36.09,37.88,255200.0],["2025-12-04",37.95,40.49,37.57,40.215,375000.0],["2025-12-05",40.07,40.715,38.46,38.78,240300.0],["2025-12-08",38.78,39.72,37.84,38.11,154400.0],["2025-12-09",38.01,38.55,36.54,36.64,537300.0],["2025-12-10",36.74,37.405,35.35,36.03,262200.0],["2025-12-11",36.26,36.65,35.44,35.8,269200.0],["2025-12-12",35.99,36.94,35.483,36.8,441300.0],["2025-12-15",37.21,38.4,35.52,36.02,205400.0],["2025-12-16",35.96,36.905,35.73,36.21,211200.0],["2025-12-17",36.06,36.52,35.4,35.82,155700.0],["2025-12-18",35.73,36.865,35.222,35.9,132500.0],["2025-12-19",36.13,37.1,35.59,36.01,400000.0],["2025-12-22",35.83,37.17,35.41,35.98,465700.0],["2025-12-23",36.255,36.67,35.49,36.19,263500.0],["2025-12-24",36.4,37.25,35.51,36.57,120600.0],["2025-12-26",36.55,36.59,36.06,36.13,107600.0],["2025-12-29",36.05,36.641,34.77,35.36,326300.0],["2025-12-30",35.19,35.48,34.0,34.1,332400.0],["2025-12-31",34.16,34.92,34.02,34.71,387000.0],["2026-01-02",34.63,34.97,33.175,33.78,239800.0],["2026-01-05",33.7,34.42,32.695,32.75,536300.0],["2026-01-06",32.5,33.682,32.5,32.85,511000.0],["2026-01-07",34.87,35.78,33.635,33.76,340500.0],["2026-01-08",34.35,34.614,32.67,33.05,343900.0],["2026-01-09",33.53,33.95,32.84,33.0,320900.0],["2026-01-12",33.0,33.806,32.295,32.64,414700.0],["2026-01-13",32.5,32.933,31.775,32.3,288400.0],["2026-01-14",32.22,34.71,32.21,33.13,479600.0],["2026-01-15",33.14,33.51,32.0,32.75,539400.0],["2026-01-16",33.0,33.92,32.995,33.35,588200.0],["2026-01-20",33.0,34.01,33.0,33.33,394900.0],["2026-01-21",33.25,35.565,33.18,35.29,1048600.0],["2026-01-22",35.51,35.95,34.7,35.03,655200.0],["2026-01-23",34.93,35.55,34.543,35.11,634500.0],["2026-01-26",35.02,35.79,34.34,35.06,383800.0],["2026-01-27",35.12,35.89,34.73,35.05,624200.0],["2026-01-28",35.11,35.2,32.59,33.13,838400.0],["2026-01-29",33.07,33.39,32.33,33.0,431400.0],["2026-01-30",32.42,33.26,31.68,32.55,761600.0],["2026-02-02",32.49,33.26,32.26,33.04,243900.0],["2026-02-03",33.12,33.485,31.41,32.07,385900.0],["2026-02-04",32.19,32.95,31.34,31.5,368200.0],["2026-02-05",31.41,31.94,30.6,30.92,1143100.0],["2026-02-06",31.31,32.93,30.76,31.98,499800.0],["2026-02-09",31.98,33.42,31.34,33.26,287400.0],["2026-02-10",33.26,33.8,32.5,32.82,164900.0],["2026-02-11",32.7,33.53,32.3,32.93,324900.0],["2026-02-12",32.93,33.75,31.65,31.79,224500.0],["2026-02-13",32.1,33.77,31.81,32.28,280200.0],["2026-02-17",32.29,32.98,31.89,32.38,207200.0],["2026-02-18",32.5,33.23,32.03,32.51,466500.0],["2026-02-19",32.52,33.41,31.69,33.165,392200.0],["2026-02-20",33.23,33.31,32.12,32.68,453400.0],["2026-02-23",32.83,33.55,32.12,32.93,166400.0],["2026-02-24",33.07,33.88,32.49,33.68,457800.0],["2026-02-25",32.5,34.91,31.85,32.16,457800.0],["2026-02-26",31.87,32.63,30.52,32.04,653200.0],["2026-02-27",31.56,32.93,31.56,32.3,551000.0],["2026-03-02",31.6,33.62,31.56,32.67,289500.0],["2026-03-03",32.12,32.96,31.24,32.36,380300.0],["2026-03-04",32.57,33.86,32.19,33.73,229800.0],["2026-03-05",33.5,33.5,31.39,31.93,559500.0],["2026-03-06",31.45,33.25,31.22,32.94,907400.0],["2026-03-09",32.63,33.74,31.73,33.41,220700.0],["2026-03-10",33.07,33.85,32.44,33.34,158600.0],["2026-03-11",33.28,33.28,31.88,32.52,301200.0],["2026-03-12",32.3,32.3,31.0,31.04,237600.0],["2026-03-13",31.04,31.38,30.25,30.86,322600.0],["2026-03-16",30.36,31.19,30.25,30.57,470700.0],["2026-03-17",30.7,31.2,30.21,30.73,232700.0],["2026-03-18",30.79,31.0,29.74,30.04,310200.0],["2026-03-19",30.04,30.77,29.73,30.04,261200.0],["2026-03-20",30.19,30.83,29.52,29.91,279000.0],["2026-03-23",30.18,31.09,30.06,30.35,270800.0],["2026-03-24",29.95,30.31,29.175,29.945,705500.0],["2026-03-25",30.47,31.65,30.28,30.28,368500.0],["2026-03-26",30.03,31.07,30.03,30.51,248100.0],["2026-03-27",30.48,30.605,29.34,29.44,382900.0],["2026-03-30",29.3,29.74,28.9,29.29,318800.0],["2026-03-31",29.83,30.5,29.03,30.15,925400.0],["2026-04-01",30.6,31.51,29.875,30.31,437000.0],["2026-04-02",29.81,31.25,29.81,30.83,477500.0],["2026-04-06",31.17,32.18,31.17,31.94,648700.0],["2026-04-07",31.82,32.625,31.505,31.96,727500.0],["2026-04-08",32.6,32.83,31.68,31.85,488600.0],["2026-04-09",31.61,32.0,31.23,31.81,289000.0],["2026-04-10",31.84,31.84,30.825,31.05,268500.0],["2026-04-13",31.2,32.75,31.12,31.47,582200.0],["2026-04-14",31.44,32.125,31.44,31.69,369700.0],["2026-04-15",31.71,32.19,31.14,31.64,142800.0],["2026-04-16",31.45,31.47,30.78,31.38,269600.0],["2026-04-17",31.85,32.0,30.943,31.45,799900.0],["2026-04-20",31.51,31.87,30.73,31.46,648700.0],["2026-04-21",31.46,31.5,29.44,29.52,434300.0],["2026-04-22",29.54,30.195,29.4,29.98,341200.0],["2026-04-23",30.15,30.76,29.08,29.23,336400.0],["2026-04-24",29.01,29.42,28.5,29.3,229600.0],["2026-04-27",29.06,29.95,28.435,28.56,351700.0],["2026-04-28",28.67,29.235,28.5,28.79,396100.0],["2026-04-29",28.69,29.59,27.65,27.92,505300.0],["2026-04-30",28.12,28.82,27.7,27.91,488600.0],["2026-05-01",28.09,29.09,27.555,28.16,509800.0],["2026-05-04",28.07,28.75,27.88,28.52,461300.0],["2026-05-05",28.52,29.0,28.02,28.84,253000.0],["2026-05-06",29.83,31.2,28.909,30.73,330300.0],["2026-05-07",30.89,31.48,30.17,30.62,358200.0],["2026-05-08",30.62,30.65,29.51,29.58,129900.0],["2026-05-11",29.42,30.08,28.59,28.85,157700.0],["2026-05-12",28.85,29.49,28.61,29.3,135700.0],["2026-05-13",29.3,29.505,28.595,28.95,145900.0],["2026-05-14",29.12,29.12,28.22,28.76,151900.0],["2026-05-15",28.73,28.75,27.825,28.05,194900.0],["2026-05-18",28.1,28.65,27.908,28.37,238000.0],["2026-05-19",28.52,29.05,28.0,28.93,308100.0],["2026-05-20",28.94,29.93,28.94,29.54,536000.0],["2026-05-21",29.31,30.105,28.89,30.0,244000.0],["2026-05-22",29.79,30.21,28.79,28.83,689600.0],["2026-05-26",29.265,29.835,28.2,29.41,385600.0],["2026-05-27",29.41,30.0,28.44,28.52,521200.0],["2026-05-28",28.44,29.15,28.275,28.97,654600.0],["2026-05-29",28.97,29.24,28.47,28.89,505200.0],["2026-06-01",28.89,29.27,27.82,29.13,873900.0],["2026-06-02",28.61,29.73,28.04,29.56,599800.0],["2026-06-03",29.23,29.788,27.97,28.65,648600.0],["2026-06-04",28.91,29.61,28.635,28.76,300600.0],["2026-06-05",28.76,29.1,27.667,28.29,282100.0],["2026-06-08",28.42,28.95,27.65,27.79,454200.0],["2026-06-09",28.17,29.23,28.09,28.52,319600.0],["2026-06-10",28.57,29.0,27.82,27.9,318100.0],["2026-06-11",28.05,29.0,27.59,28.62,412700.0],["2026-06-12",28.81,29.54,28.563,28.96,276800.0],["2026-06-15",28.96,29.165,28.405,28.63,237200.0],["2026-06-16",28.61,28.655,27.64,28.17,254300.0],["2026-06-17",28.2,29.09,28.03,28.55,683100.0],["2026-06-18",28.76,29.0,28.285,28.6,812300.0],["2026-06-22",28.7,29.63,28.245,29.35,893100.0],["2026-06-23",29.46,30.045,29.11,29.2,623500.0],["2026-06-24",29.6,30.32,29.595,29.99,1616200.0],["2026-06-25",30.0,31.565,29.745,30.54,828300.0],["2026-06-26",30.73,31.68,30.42,30.88,509900.0],["2026-06-29",31.1,31.16,30.35,30.42,501600.0],["2026-06-30",30.63,31.97,30.05,31.75,615300.0],["2026-07-01",31.79,32.35,31.0,31.65,828800.0],["2026-07-02",31.8,32.75,31.54,32.5,954700.0],["2026-07-06",32.5,34.008,31.82,31.94,289636.12092],["2026-07-07",32.12,33.43,31.855,33.4,1195665.646461],["2026-07-08",32.91,33.8,32.645,33.78,469771.550856],["2026-07-09",33.7,33.99,32.78,33.08,655795.729201],["2026-07-10",32.93,32.97,31.78,31.95,410617.166094],["2026-07-13",31.71,33.285,30.29,32.49,896474.888149],["2026-07-14",32.49,33.98,31.925,33.47,976995.313367],["2026-07-15",33.02,34.72,32.87,34.68,523626.422414],["2026-07-16",34.56,35.34,33.86,34.47,762533.951026],["2026-07-17",34.42,35.89,34.4,34.96,578206.624571],["2026-07-20",34.75,35,33.99,34.05,438533.784474],["2026-07-21",33.65,34.5,33.345,34.48,481584.167094],["2026-07-22",34.49,36.26,34.1,35.54,733234.8888],["2026-07-23",35.12,35.85,34.865,35.51,550169.175002],["2026-07-24",35.4,35.555,34.7,35,530377.948209],["2026-07-27",35.06,35.87,33.77,33.77,329111.511543],["2026-07-28",33.77,34.155,33.13,33.51,207248.011656],["2026-07-29",33.41,33.79,32.8401,33.42,192297.142948],["2026-07-30",33.26,33.91,33.02,33.87,213125.460812],["2026-07-31",34,34.14,32.83,33.81,761726.494566],["2026-08-03",33.8,34.4613,32.23,32.43,644002.836356],["2026-08-04",32.9,33.64,32.03,33.24,576248.669109],["2026-08-05",33.34,33.55,32.32,33.29,518503.064763],["2026-08-06",32.84,34.58,32.47,34.5,572932.630665],["2026-08-07",34.5,34.64,33.22,34,492085.090527],["2026-08-10",33.71,34.185,33.52,34.16,52549.070826],["2026-08-11",33.77,34.62,33.62,34.18,283530.104881],["2026-08-12",34.33,34.87,34.13,34.74,352887.390524],["2026-08-13",34.69,35.19,33.925,34.2,329514.836671],["2026-08-14",34.02,34.39,33.5,34.21,195190.399309],["2026-08-17",34.25,35.27,33.865,35.05,261462.065533],["2026-08-18",35.09,36.44,34.775,36.02,619951.535183],["2026-08-19",36.16,37.44,35.42,36.86,677416.298852],["2026-08-20",36.6,36.6,35.08,36.28,590250.241273],["2026-08-21",36.7,36.98,35.68,36.88,329451.297439],["2026-08-24",36.76,36.93,35.72,36.61,371083.126582],["2026-08-25",36.76,37.5,36.46,37.4,257337.070545],["2026-08-26",37.25,37.25,36.7,37.12,255279.674356],["2026-08-27",36.82,37.11,36.46,36.75,270098.17658],["2026-08-28",36.64,36.78,36.05,36.62,300325.574875],["2026-08-31",36.36,36.405,35.4967,36.32,271608.462236],["2026-09-01",36.5,36.98,35.85,36.86,790813.185985],["2026-09-02",37.17,37.9516,36.23,37.37,220688.897197],["2026-09-03",37.2,37.66,36.7,37.57,245971.778083],["2026-09-04",37.24,37.43,35.975,36.13,231711.64223],["2026-09-08",35.83,35.83,35.0401,35.36,468739.763535],["2026-09-09",35.16,35.345,34.29,34.47,337074.721757],["2026-09-10",34.16,34.375,33.13,33.58,237096.15993],["2026-09-11",33.69,33.69,32.48,32.6,313303.807013],["2026-09-14",32.9,33.85,32.385,32.46,318385.428107],["2026-09-15",32.52,32.8,31.16,31.775,653904.701511]]}