{"t":"SWIM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-23",24.7,27.77,23.58,27.25,8259200.0],["2021-04-26",27.45,27.69,25.05,27.6,1802800.0],["2021-04-27",26.83,28.57,25.85,27.5,1026000.0],["2021-04-28",26.94,28.795,26.11,28.31,956900.0],["2021-04-29",28.63,28.98,26.55,26.88,2067700.0],["2021-04-30",26.23,26.78,25.99,26.0,591000.0],["2021-05-03",26.0,26.52,24.99,26.01,549100.0],["2021-05-04",25.79,26.34,25.0,25.14,836000.0],["2021-05-05",25.74,26.29,25.05,25.93,1105000.0],["2021-05-06",25.73,26.98,25.5,26.33,451500.0],["2021-05-07",26.41,29.26,26.142,28.91,983700.0],["2021-05-10",28.88,30.26,28.1,29.62,309100.0],["2021-05-11",29.24,30.5,28.24,29.95,554000.0],["2021-05-12",29.79,30.074,28.215,28.66,534100.0],["2021-05-13",28.74,29.75,28.5,29.63,548400.0],["2021-05-14",30.08,31.98,29.45,31.81,560300.0],["2021-05-17",31.81,33.26,31.53,32.7,521200.0],["2021-05-18",32.89,34.73,31.61,31.69,1029400.0],["2021-05-19",31.2,31.73,29.02,31.62,458200.0],["2021-05-20",31.89,32.43,29.51,29.71,385300.0],["2021-05-21",30.05,30.259,28.49,29.68,264200.0],["2021-05-24",30.25,30.88,29.01,29.59,286300.0],["2021-05-25",29.74,30.48,29.61,29.9,589900.0],["2021-05-26",29.98,30.72,29.4,30.2,547000.0],["2021-05-27",30.12,30.17,29.04,29.92,312700.0],["2021-05-28",30.06,31.19,29.51,31.06,347900.0],["2021-06-01",31.24,31.81,30.42,31.06,183800.0],["2021-06-02",31.39,31.61,29.66,30.68,335800.0],["2021-06-03",30.62,30.62,28.66,29.64,279400.0],["2021-06-04",29.9,30.28,28.49,28.97,183000.0],["2021-06-07",28.98,29.43,27.05,27.89,358300.0],["2021-06-08",28.0,28.39,27.74,27.92,387000.0],["2021-06-09",27.86,28.19,27.26,27.44,285100.0],["2021-06-10",27.38,27.84,27.12,27.53,571500.0],["2021-06-11",27.68,28.01,27.38,27.81,276400.0],["2021-06-14",27.87,28.62,27.64,28.49,241400.0],["2021-06-15",28.48,28.961,28.11,28.16,254200.0],["2021-06-16",28.31,29.145,28.01,28.94,487600.0],["2021-06-17",28.94,29.82,28.4,28.76,465100.0],["2021-06-18",28.29,29.668,28.29,29.48,1477700.0],["2021-06-21",29.6,31.19,29.6,30.38,337900.0],["2021-06-22",30.25,30.66,29.7,29.99,364300.0],["2021-06-23",30.21,31.04,29.775,30.8,339800.0],["2021-06-24",30.95,31.59,30.66,31.05,271100.0],["2021-06-25",31.27,31.7,30.17,30.39,3067300.0],["2021-06-28",30.39,32.0,29.87,31.24,1031000.0],["2021-06-29",31.42,32.18,30.98,31.94,444000.0],["2021-06-30",32.19,32.58,31.43,31.96,529300.0],["2021-07-01",32.18,32.3,31.05,31.91,1046400.0],["2021-07-02",32.0,32.1,31.06,31.18,447300.0],["2021-07-06",31.45,31.45,29.08,30.37,740800.0],["2021-07-07",30.24,31.34,29.801,30.85,705000.0],["2021-07-08",30.54,31.26,29.5,30.97,518000.0],["2021-07-09",31.31,31.85,30.05,30.33,230900.0],["2021-07-12",30.68,30.73,29.76,30.28,248400.0],["2021-07-13",29.91,30.69,29.68,29.8,457600.0],["2021-07-14",30.11,30.11,28.61,28.81,143000.0],["2021-07-15",28.79,29.4,28.51,28.7,318800.0],["2021-07-16",28.87,29.4,26.92,27.04,469600.0],["2021-07-19",26.51,27.67,25.74,27.65,335800.0],["2021-07-20",27.85,28.67,27.39,28.18,204400.0],["2021-07-21",28.24,28.655,27.765,28.29,160300.0],["2021-07-22",28.21,28.57,27.27,27.76,191300.0],["2021-07-23",27.71,28.57,27.212,28.31,239600.0],["2021-07-26",28.4,28.57,27.68,28.24,203200.0],["2021-07-27",28.26,28.75,27.8,28.7,117600.0],["2021-07-28",28.77,28.96,27.86,28.36,122800.0],["2021-07-29",28.46,28.76,28.12,28.6,208300.0],["2021-07-30",28.69,28.9,27.15,27.28,298900.0],["2021-08-02",27.54,28.16,26.53,26.83,224300.0],["2021-08-03",26.9,28.04,25.94,26.5,233200.0],["2021-08-04",26.34,26.99,26.21,26.39,281700.0],["2021-08-05",25.35,26.11,21.31,21.62,1115300.0],["2021-08-06",22.01,22.41,19.895,20.47,876900.0],["2021-08-09",20.49,20.91,19.461,19.81,354300.0],["2021-08-10",19.85,20.63,19.81,20.15,760200.0],["2021-08-11",19.86,21.23,19.51,20.8,778200.0],["2021-08-12",20.7,22.05,20.55,21.77,264500.0],["2021-08-13",21.72,22.54,20.88,22.08,386700.0],["2021-08-16",22.08,23.0,21.895,22.12,274900.0],["2021-08-17",22.1,22.55,21.56,22.34,249900.0],["2021-08-18",22.37,22.495,21.18,21.21,516000.0],["2021-08-19",21.04,21.8,20.75,21.0,203600.0],["2021-08-20",20.96,21.9,20.547,21.74,821200.0],["2021-08-23",21.94,22.49,21.36,21.57,149400.0],["2021-08-24",21.5,21.97,21.09,21.92,146000.0],["2021-08-25",21.96,22.09,21.4,21.65,505700.0],["2021-08-26",21.64,22.33,21.32,21.65,340200.0],["2021-08-27",21.7,22.58,21.62,22.12,428400.0],["2021-08-30",22.06,22.65,21.68,22.15,139500.0],["2021-08-31",22.06,22.27,21.66,21.97,240400.0],["2021-09-01",22.18,22.53,21.97,22.36,160700.0],["2021-09-02",22.25,22.52,22.0,22.36,159000.0],["2021-09-03",22.31,22.63,22.09,22.2,183500.0],["2021-09-07",22.21,22.28,21.43,21.55,195600.0],["2021-09-08",21.45,21.66,20.03,20.44,233800.0],["2021-09-09",20.54,20.99,20.303,20.49,142900.0],["2021-09-10",20.53,20.53,18.2,18.2,675100.0],["2021-09-13",18.44,18.61,17.51,17.6,310700.0],["2021-09-14",17.5,18.41,17.32,17.83,638600.0],["2021-09-15",17.81,18.5,17.59,17.9,325400.0],["2021-09-16",17.74,17.9,17.43,17.72,279700.0],["2021-09-17",17.72,18.18,17.11,17.97,831000.0],["2021-09-20",17.74,18.09,17.36,17.56,260900.0],["2021-09-21",17.84,17.95,17.276,17.55,459000.0],["2021-09-22",17.59,17.99,17.18,17.44,366300.0],["2021-09-23",17.48,18.19,17.22,17.8,258600.0],["2021-09-24",17.69,17.891,17.32,17.84,332900.0],["2021-09-27",17.88,18.3,16.55,16.9,657100.0],["2021-09-28",16.84,16.96,16.17,16.76,718500.0],["2021-09-29",16.82,17.42,16.62,17.07,300900.0],["2021-09-30",17.07,17.07,16.29,16.4,621700.0],["2021-10-01",16.4,16.83,15.27,15.34,443400.0],["2021-10-04",15.21,15.69,14.35,14.62,341800.0],["2021-10-05",14.61,15.32,14.32,14.35,280700.0],["2021-10-06",14.17,14.85,13.85,13.91,391100.0],["2021-10-07",13.94,14.34,13.55,13.6,230400.0],["2021-10-08",13.56,14.32,12.97,13.1,196700.0],["2021-10-11",13.08,13.66,12.81,12.89,136400.0],["2021-10-12",13.05,13.27,12.69,13.18,200800.0],["2021-10-13",13.18,13.66,12.87,13.2,353100.0],["2021-10-14",13.66,13.99,13.31,13.46,351700.0],["2021-10-15",13.56,13.87,13.01,13.19,1368900.0],["2021-10-18",13.09,14.2,13.09,13.69,576700.0],["2021-10-19",14.11,14.11,13.21,13.55,357000.0],["2021-10-20",13.79,14.43,13.435,14.41,438000.0],["2021-10-21",14.3,15.1,14.26,14.9,216200.0],["2021-10-22",14.71,15.611,14.68,15.38,239100.0],["2021-10-25",15.36,16.02,15.23,15.88,271000.0],["2021-10-26",16.0,16.17,15.49,15.91,276800.0],["2021-10-27",15.92,16.26,14.92,15.15,353900.0],["2021-10-28",15.3,15.76,15.175,15.37,112000.0],["2021-10-29",15.36,15.914,14.92,15.4,140000.0],["2021-11-01",15.36,16.105,14.96,15.71,263400.0],["2021-11-02",15.67,15.91,14.91,15.54,201000.0],["2021-11-03",15.54,15.8,15.18,15.61,186500.0],["2021-11-04",15.9,15.9,15.28,15.66,237500.0],["2021-11-05",15.8,16.155,15.65,16.05,272400.0],["2021-11-08",16.19,16.72,15.68,15.9,333700.0],["2021-11-09",15.86,16.6,15.68,16.56,553500.0],["2021-11-10",16.59,22.04,16.59,20.02,1970800.0],["2021-11-11",20.8,22.93,20.39,21.8,950400.0],["2021-11-12",22.34,23.78,22.24,23.44,659300.0],["2021-11-15",23.33,24.27,22.35,22.57,656900.0],["2021-11-16",22.53,23.58,21.79,22.21,793500.0],["2021-11-17",22.32,22.66,21.19,22.36,285400.0],["2021-11-18",22.17,22.62,21.701,21.93,328900.0],["2021-11-19",21.92,23.12,21.04,22.48,678400.0],["2021-11-22",21.955,22.96,21.955,22.86,370600.0],["2021-11-23",22.66,23.79,22.66,23.01,627600.0],["2021-11-24",22.49,23.34,21.43,23.26,324500.0],["2021-11-26",22.92,23.44,22.42,23.12,188300.0],["2021-11-29",23.55,23.91,23.145,23.45,646300.0],["2021-11-30",23.62,25.93,22.3,25.77,2196000.0],["2021-12-01",26.18,26.99,25.21,26.13,1285900.0],["2021-12-02",26.28,26.7,24.72,25.9,698800.0],["2021-12-03",26.18,26.422,24.42,25.1,585900.0],["2021-12-06",24.68,25.584,23.65,23.74,913800.0],["2021-12-07",24.02,25.88,24.02,25.78,776200.0],["2021-12-08",25.86,26.24,24.85,25.56,338200.0],["2021-12-09",25.75,26.08,24.52,24.66,339100.0],["2021-12-10",24.62,25.25,24.255,25.2,408800.0],["2021-12-13",24.88,26.15,24.0,24.5,494900.0],["2021-12-14",23.76,25.56,23.76,25.2,429700.0],["2021-12-15",25.16,25.58,24.04,25.29,837500.0],["2021-12-16",25.22,27.249,22.66,22.91,715800.0],["2021-12-17",22.39,23.14,21.6,22.17,1450500.0],["2021-12-20",22.42,22.54,21.0,21.52,625200.0],["2021-12-21",21.85,22.98,21.667,22.52,483200.0],["2021-12-22",22.3,24.32,21.615,24.14,306300.0],["2021-12-23",24.12,24.65,23.855,24.56,261700.0],["2021-12-27",24.81,25.96,24.36,24.97,319300.0],["2021-12-28",24.94,24.94,23.98,24.35,250200.0],["2021-12-29",24.32,24.54,23.39,24.44,288700.0],["2021-12-30",24.9,25.508,24.13,24.81,327900.0],["2021-12-31",24.94,25.49,24.3,25.03,224400.0],["2022-01-03",25.24,26.062,24.7,25.19,381700.0],["2022-01-04",24.999,25.35,23.14,23.63,482400.0],["2022-01-05",21.85,21.85,20.37,20.96,1572900.0],["2022-01-06",20.75,21.255,19.745,20.03,1184700.0],["2022-01-07",19.75,20.65,19.27,20.37,8284200.0],["2022-01-10",19.702,20.49,19.11,19.45,2567900.0],["2022-01-11",19.35,20.078,19.068,19.83,770800.0],["2022-01-12",19.99,20.55,19.62,20.25,1110100.0],["2022-01-13",20.26,20.66,19.58,19.95,885300.0],["2022-01-14",19.45,19.98,18.66,19.92,1285200.0],["2022-01-18",19.45,19.53,18.385,18.79,1080300.0],["2022-01-19",18.97,19.085,18.16,18.51,662100.0],["2022-01-20",18.78,18.83,16.39,16.78,1392600.0],["2022-01-21",16.57,16.92,16.1,16.235,1385000.0],["2022-01-24",15.79,16.15,14.64,15.94,1748500.0],["2022-01-25",15.48,15.89,14.89,15.0,1065800.0],["2022-01-26",15.45,16.12,15.004,15.24,812700.0],["2022-01-27",15.33,15.45,14.37,14.4,860000.0],["2022-01-28",14.4,15.19,13.54,15.17,990200.0],["2022-01-31",15.17,16.93,15.17,16.68,675400.0],["2022-02-01",16.7,17.185,16.18,17.01,603800.0],["2022-02-02",17.01,17.05,16.38,16.97,378900.0],["2022-02-03",16.5,16.55,15.69,15.8,504900.0],["2022-02-04",15.83,16.73,15.52,16.64,555500.0],["2022-02-07",16.7,17.37,16.345,16.74,487600.0],["2022-02-08",16.58,17.2,16.33,17.08,329500.0],["2022-02-09",17.34,18.1,17.15,17.8,516700.0],["2022-02-10",17.17,18.195,16.96,17.41,491700.0],["2022-02-11",17.5,17.64,16.56,17.05,403400.0],["2022-02-14",16.92,17.44,16.68,16.89,387700.0],["2022-02-15",17.14,17.51,16.84,17.04,412600.0],["2022-02-16",16.94,17.695,16.82,17.57,218100.0],["2022-02-17",17.39,17.78,16.75,16.86,255100.0],["2022-02-18",16.78,17.09,16.5,16.92,271700.0],["2022-02-22",16.94,17.93,16.79,17.24,1299700.0],["2022-02-23",17.38,17.53,15.25,15.36,694800.0],["2022-02-24",14.52,16.46,14.52,16.43,465200.0],["2022-02-25",16.24,16.95,16.101,16.94,401500.0],["2022-02-28",17.0,17.72,16.9,17.49,926700.0],["2022-03-01",17.14,17.76,16.78,17.09,612100.0],["2022-03-02",17.21,17.53,16.68,17.18,582200.0],["2022-03-03",16.97,17.58,15.265,15.69,779000.0],["2022-03-04",15.28,15.84,14.646,15.05,540300.0],["2022-03-07",14.84,15.2,13.59,13.63,667000.0],["2022-03-08",13.5,14.305,12.905,13.95,1174400.0],["2022-03-09",14.42,15.21,14.38,14.43,1217800.0],["2022-03-10",15.68,17.5,14.79,16.1,2192200.0],["2022-03-11",16.72,17.09,14.76,14.8,1175000.0],["2022-03-14",14.76,15.414,13.96,13.98,921500.0],["2022-03-15",13.99,14.47,13.131,13.48,1383700.0],["2022-03-16",13.76,14.79,13.76,14.53,647200.0],["2022-03-17",14.33,15.31,14.2,15.25,663100.0],["2022-03-18",15.14,16.25,14.75,15.41,1781500.0],["2022-03-21",15.21,15.61,14.73,14.93,498000.0],["2022-03-22",14.96,15.515,14.96,15.13,387700.0],["2022-03-23",14.81,15.26,14.22,14.52,370000.0],["2022-03-24",14.54,14.76,13.69,14.1,378800.0],["2022-03-25",14.14,14.14,13.42,13.59,527200.0],["2022-03-28",13.82,13.87,12.77,13.12,1561500.0],["2022-03-29",13.35,14.48,13.35,14.3,983600.0],["2022-03-30",14.21,14.66,13.82,13.98,597000.0],["2022-03-31",13.87,13.93,13.06,13.24,681400.0],["2022-04-01",13.31,13.95,12.95,13.64,699400.0],["2022-04-04",13.63,14.22,13.63,13.94,513800.0],["2022-04-05",13.76,13.94,13.22,13.34,605100.0],["2022-04-06",13.15,13.15,12.31,12.73,649900.0],["2022-04-07",12.64,13.02,12.27,12.98,801200.0],["2022-04-08",12.93,13.125,12.72,12.79,789400.0],["2022-04-11",12.58,13.45,12.42,13.07,913100.0],["2022-04-12",13.45,13.6,12.79,12.87,726200.0],["2022-04-13",12.94,13.37,12.88,13.1,775800.0],["2022-04-14",13.18,13.25,12.64,12.96,496900.0],["2022-04-18",12.87,13.43,12.61,13.27,1115300.0],["2022-04-19",13.3,14.2,13.11,13.29,1361600.0],["2022-04-20",13.38,13.38,12.61,13.02,903100.0],["2022-04-21",13.36,13.565,12.75,12.97,660600.0],["2022-04-22",12.8,12.8,11.67,12.01,1110800.0],["2022-04-25",11.81,12.64,11.51,12.5,949500.0],["2022-04-26",12.3,12.36,11.96,12.01,600800.0],["2022-04-27",12.01,12.42,11.77,11.78,779900.0],["2022-04-28",12.05,12.39,11.51,12.17,344200.0],["2022-04-29",12.08,12.48,11.74,12.0,523200.0],["2022-05-02",11.86,12.76,11.86,12.71,875100.0],["2022-05-03",12.67,12.745,11.71,12.29,435900.0],["2022-05-04",12.3,13.14,11.85,13.06,452500.0],["2022-05-05",12.71,12.8,11.77,11.97,329000.0],["2022-05-06",11.75,11.91,11.08,11.57,464300.0],["2022-05-09",11.05,12.25,11.05,11.55,1163400.0],["2022-05-10",11.78,12.05,11.185,11.34,763500.0],["2022-05-11",11.19,11.49,10.19,10.195,654200.0],["2022-05-12",10.11,11.71,10.01,11.1,1511700.0],["2022-05-13",11.35,11.75,10.84,11.32,649700.0],["2022-05-16",11.08,11.24,10.12,10.2,643800.0],["2022-05-17",10.63,11.04,10.21,11.03,589200.0],["2022-05-18",10.69,10.94,9.91,10.23,594900.0],["2022-05-19",10.12,10.45,10.0,10.27,664700.0],["2022-05-20",10.56,10.6,9.408,9.78,1056000.0],["2022-05-23",9.89,9.91,9.0,9.41,1314700.0],["2022-05-24",9.3,9.48,8.32,8.36,1012300.0],["2022-05-25",8.39,8.745,8.22,8.41,1080200.0],["2022-05-26",8.47,9.0,8.47,8.75,813900.0],["2022-05-27",8.94,9.26,8.781,9.17,822300.0],["2022-05-31",9.34,9.58,9.0,9.51,1193500.0],["2022-06-01",9.73,9.93,9.54,9.82,704500.0],["2022-06-02",9.8,10.75,9.8,10.42,1006400.0],["2022-06-03",10.25,10.66,10.14,10.62,574700.0],["2022-06-06",10.84,11.02,10.61,10.89,680000.0],["2022-06-07",10.65,10.84,10.25,10.79,405600.0],["2022-06-08",10.79,11.02,10.35,10.75,465000.0],["2022-06-09",10.59,10.745,10.44,10.52,566900.0],["2022-06-10",10.2,10.39,9.845,9.98,515300.0],["2022-06-13",9.51,9.92,8.79,9.0,867900.0],["2022-06-14",8.83,8.99,8.14,8.2,1136000.0],["2022-06-15",8.28,8.54,7.4,7.57,1333500.0],["2022-06-16",7.27,7.535,6.485,6.68,1817500.0],["2022-06-17",6.75,7.08,6.48,6.55,1745300.0],["2022-06-21",6.69,7.03,6.57,6.58,1584000.0],["2022-06-22",6.37,6.69,6.29,6.57,1243900.0],["2022-06-23",6.49,7.24,6.46,7.19,1928700.0],["2022-06-24",7.41,8.03,7.3,7.9,1554300.0],["2022-06-27",7.92,8.15,7.47,7.76,1223100.0],["2022-06-28",7.81,8.035,7.61,7.65,748000.0],["2022-06-29",7.65,7.68,7.38,7.43,541200.0],["2022-06-30",7.21,7.325,6.86,6.93,810000.0],["2022-07-01",6.9,7.26,6.625,6.8,785900.0],["2022-07-05",6.65,6.705,6.27,6.35,1865300.0],["2022-07-06",6.46,6.5,5.71,5.82,1547200.0],["2022-07-07",5.86,6.325,5.86,6.31,1032500.0],["2022-07-08",6.21,6.569,6.12,6.44,1027000.0],["2022-07-11",6.32,6.48,6.19,6.43,623700.0],["2022-07-12",6.37,6.75,6.37,6.56,1017200.0],["2022-07-13",5.73,6.26,5.38,5.99,1296700.0],["2022-07-14",5.78,5.86,5.57,5.74,746100.0],["2022-07-15",5.86,6.0,5.64,5.88,691300.0],["2022-07-18",6.03,6.21,5.77,5.8,657100.0],["2022-07-19",5.94,6.27,5.81,6.26,544800.0],["2022-07-20",6.28,6.72,6.19,6.69,766000.0],["2022-07-21",6.63,6.77,5.97,5.99,731200.0],["2022-07-22",6.01,6.03,5.72,6.0,898700.0],["2022-07-25",6.03,6.05,5.7,5.78,1061300.0],["2022-07-26",5.64,5.86,5.54,5.65,413400.0],["2022-07-27",5.78,5.885,5.58,5.82,466900.0],["2022-07-28",5.81,5.91,5.35,5.62,1007200.0],["2022-07-29",5.67,5.67,5.31,5.49,652200.0],["2022-08-01",5.44,5.478,5.1,5.33,735000.0],["2022-08-02",5.26,5.285,5.02,5.15,752800.0],["2022-08-03",5.29,5.735,5.26,5.65,691500.0],["2022-08-04",5.62,5.935,5.55,5.77,718300.0],["2022-08-05",5.68,5.905,5.44,5.86,662600.0],["2022-08-08",6.04,6.665,5.89,6.54,830700.0],["2022-08-09",6.46,6.47,5.67,5.75,644900.0],["2022-08-10",6.07,6.28,5.81,6.14,891400.0],["2022-08-11",5.74,7.06,5.74,6.36,927300.0],["2022-08-12",6.35,7.52,6.29,7.45,816600.0],["2022-08-15",7.3,7.5,7.07,7.48,687100.0],["2022-08-16",7.37,7.92,7.2,7.81,569300.0],["2022-08-17",7.63,7.63,6.635,6.78,471900.0],["2022-08-18",6.77,6.875,6.62,6.81,322100.0],["2022-08-19",6.61,6.63,6.12,6.22,538800.0],["2022-08-22",6.03,6.24,5.995,6.23,528800.0],["2022-08-23",6.38,6.51,6.12,6.13,511400.0],["2022-08-24",6.11,6.36,5.98,6.22,394500.0],["2022-08-25",6.08,6.42,6.08,6.29,464600.0],["2022-08-26",6.32,6.628,5.82,5.86,337000.0],["2022-08-29",5.77,5.97,5.73,5.88,391700.0],["2022-08-30",5.99,6.23,5.701,5.81,304100.0],["2022-08-31",5.89,6.06,5.655,5.71,419500.0],["2022-09-01",5.59,5.76,5.43,5.74,390700.0],["2022-09-02",5.85,5.94,5.63,5.68,321400.0],["2022-09-06",5.67,5.97,5.53,5.83,412000.0],["2022-09-07",5.23,5.43,5.06,5.41,2862100.0],["2022-09-08",5.36,5.52,5.19,5.32,604800.0],["2022-09-09",5.44,5.505,5.265,5.45,974600.0],["2022-09-12",5.67,5.81,5.52,5.63,1010800.0],["2022-09-13",5.32,5.35,5.11,5.15,1541600.0],["2022-09-14",5.15,5.26,4.95,5.24,1157700.0],["2022-09-15",5.18,5.32,5.04,5.12,872600.0],["2022-09-16",5.0,5.0,4.845,4.86,1106300.0],["2022-09-19",4.83,4.9,4.745,4.81,579700.0],["2022-09-20",4.73,4.81,4.37,4.39,725800.0],["2022-09-21",4.41,4.53,4.32,4.35,725400.0],["2022-09-22",4.32,4.41,4.03,4.17,792600.0],["2022-09-23",4.1,4.11,3.995,4.09,580600.0],["2022-09-26",4.0,4.03,3.87,3.87,733200.0],["2022-09-27",3.91,4.01,3.845,3.97,506300.0],["2022-09-28",4.01,4.21,3.941,4.16,481900.0],["2022-09-29",4.16,4.16,3.72,3.78,527800.0],["2022-09-30",3.74,3.77,3.58,3.59,501700.0],["2022-10-03",3.66,3.94,3.53,3.92,770100.0],["2022-10-04",4.12,4.23,3.98,4.07,562600.0],["2022-10-05",3.95,4.115,3.945,4.07,378700.0],["2022-10-06",4.02,4.22,4.0,4.08,424100.0],["2022-10-07",4.0,4.07,3.72,3.74,522700.0],["2022-10-10",3.77,3.78,3.59,3.7,392400.0],["2022-10-11",3.66,3.87,3.61,3.72,281000.0],["2022-10-12",3.68,3.7,3.4,3.65,472500.0],["2022-10-13",3.47,3.82,3.34,3.69,696300.0],["2022-10-14",3.8,3.85,3.52,3.57,428300.0],["2022-10-17",3.75,3.87,3.67,3.76,682500.0],["2022-10-18",3.95,4.03,3.735,3.83,526500.0],["2022-10-19",3.76,3.82,3.52,3.62,540300.0],["2022-10-20",3.62,3.88,3.57,3.68,1658100.0],["2022-10-21",3.7,4.04,3.66,3.97,794400.0],["2022-10-24",3.97,4.2,3.91,4.05,748100.0],["2022-10-25",4.03,4.33,4.03,4.29,655500.0],["2022-10-26",4.31,4.52,4.17,4.36,517000.0],["2022-10-27",4.37,4.555,4.275,4.33,535700.0],["2022-10-28",4.24,4.525,4.24,4.46,363200.0],["2022-10-31",4.36,4.62,4.21,4.42,726300.0],["2022-11-01",4.51,4.69,4.51,4.66,314000.0],["2022-11-02",4.6,4.79,4.32,4.32,491600.0],["2022-11-03",4.23,4.48,4.21,4.41,534800.0],["2022-11-04",4.53,4.78,4.195,4.32,546100.0],["2022-11-07",4.45,4.52,4.07,4.17,920400.0],["2022-11-08",4.19,4.5,4.165,4.48,389200.0],["2022-11-09",4.39,4.39,3.81,3.89,463600.0],["2022-11-10",4.0,4.48,3.87,4.11,1140100.0],["2022-11-11",4.22,4.375,4.05,4.16,610300.0],["2022-11-14",4.09,4.09,3.495,3.52,1779200.0],["2022-11-15",3.59,3.83,3.1,3.14,1292400.0],["2022-11-16",3.08,3.18,2.95,3.16,959500.0],["2022-11-17",3.1,3.162,2.88,2.89,1222100.0],["2022-11-18",2.95,2.99,2.775,2.89,1068700.0],["2022-11-21",2.91,3.01,2.832,2.97,782700.0],["2022-11-22",2.95,2.96,2.75,2.85,738000.0],["2022-11-23",2.94,3.66,2.86,3.62,1537900.0],["2022-11-25",3.58,3.79,3.53,3.54,577400.0],["2022-11-28",3.48,3.695,3.265,3.29,797100.0],["2022-11-29",3.27,3.5,3.27,3.34,650300.0],["2022-11-30",3.31,3.46,3.225,3.45,640200.0],["2022-12-01",3.45,3.748,3.37,3.48,730500.0],["2022-12-02",3.42,3.635,3.36,3.57,447100.0],["2022-12-05",3.53,3.53,2.96,3.08,1261600.0],["2022-12-06",3.1,3.205,3.04,3.14,556000.0],["2022-12-07",3.13,3.35,3.105,3.25,568200.0],["2022-12-08",3.28,3.505,3.19,3.33,549300.0],["2022-12-09",3.41,3.41,3.21,3.28,364700.0],["2022-12-12",3.27,3.36,3.15,3.25,491600.0],["2022-12-13",3.25,3.32,2.92,3.16,1492700.0],["2022-12-14",3.06,3.265,3.0,3.17,803000.0],["2022-12-15",3.06,3.18,3.05,3.12,708700.0],["2022-12-16",3.07,3.27,3.07,3.22,798600.0],["2022-12-19",3.22,3.24,2.92,2.95,839600.0],["2022-12-20",2.92,3.02,2.833,2.91,804600.0],["2022-12-21",2.95,3.07,2.92,3.05,1298800.0],["2022-12-22",3.03,3.165,2.94,3.15,712900.0],["2022-12-23",3.12,3.21,3.09,3.12,390100.0],["2022-12-27",3.12,3.459,3.04,3.19,828300.0],["2022-12-28",3.2,3.22,3.095,3.15,516600.0],["2022-12-29",3.16,3.45,3.11,3.26,594600.0],["2022-12-30",3.21,3.32,3.18,3.22,344100.0],["2023-01-03",3.27,3.47,3.25,3.42,490800.0],["2023-01-04",3.46,3.585,3.295,3.38,445700.0],["2023-01-05",3.37,3.54,3.21,3.36,479100.0],["2023-01-06",3.38,3.4,3.22,3.24,331600.0],["2023-01-09",3.28,3.51,3.28,3.39,494300.0],["2023-01-10",3.37,3.645,3.27,3.61,416300.0],["2023-01-11",3.58,3.66,3.51,3.64,433400.0],["2023-01-12",3.65,3.85,3.515,3.8,514000.0],["2023-01-13",3.74,3.85,3.66,3.79,337500.0],["2023-01-17",3.77,3.94,3.69,3.84,396700.0],["2023-01-18",3.86,3.95,3.72,3.75,217700.0],["2023-01-19",3.7,3.7,3.48,3.59,278600.0],["2023-01-20",3.57,3.57,3.24,3.47,585300.0],["2023-01-23",3.47,3.77,3.4,3.68,424300.0],["2023-01-24",3.64,3.76,3.595,3.67,279900.0],["2023-01-25",3.58,3.7,3.47,3.66,200000.0],["2023-01-26",3.74,3.82,3.65,3.79,260900.0],["2023-01-27",3.77,4.182,3.71,4.15,344800.0],["2023-01-30",4.15,4.55,4.09,4.34,500100.0],["2023-01-31",4.35,4.51,4.311,4.4,523700.0],["2023-02-01",4.37,4.4,4.24,4.34,470500.0],["2023-02-02",4.58,4.62,4.41,4.52,768600.0],["2023-02-03",4.49,4.52,4.365,4.4,583600.0],["2023-02-06",4.39,4.4,4.05,4.1,369600.0],["2023-02-07",4.15,4.15,3.92,4.05,317000.0],["2023-02-08",3.99,4.1,3.94,4.01,231300.0],["2023-02-09",4.06,4.2,3.863,3.9,203300.0],["2023-02-10",3.87,4.07,3.854,3.86,227900.0],["2023-02-13",3.85,3.925,3.695,3.85,266100.0],["2023-02-14",3.85,3.92,3.785,3.83,165500.0],["2023-02-15",3.77,3.99,3.77,3.97,250400.0],["2023-02-16",3.88,4.02,3.79,3.91,290800.0],["2023-02-17",3.96,4.02,3.845,4.01,204200.0],["2023-02-21",4.03,4.03,3.35,3.36,297000.0],["2023-02-22",3.35,3.39,3.17,3.185,388500.0],["2023-02-23",3.2,3.26,3.09,3.17,230100.0],["2023-02-24",3.09,3.134,3.05,3.12,211900.0],["2023-02-27",3.18,3.29,3.135,3.19,273800.0],["2023-02-28",3.2,3.32,3.14,3.18,282900.0],["2023-03-01",3.18,3.385,3.18,3.24,326200.0],["2023-03-02",3.17,3.275,3.13,3.25,250900.0],["2023-03-03",3.27,3.535,3.195,3.5,445300.0],["2023-03-06",3.5,3.5,3.285,3.36,377600.0],["2023-03-07",3.44,3.96,3.44,3.88,757900.0],["2023-03-08",3.86,4.349,3.83,4.05,1002000.0],["2023-03-09",4.07,4.1,3.53,3.55,375600.0],["2023-03-10",3.52,3.53,3.12,3.16,426400.0],["2023-03-13",3.07,3.16,3.0,3.09,602000.0],["2023-03-14",3.25,3.285,3.01,3.26,996400.0],["2023-03-15",3.14,3.31,3.11,3.25,589600.0],["2023-03-16",3.17,3.255,2.99,3.16,790600.0],["2023-03-17",3.13,3.217,2.95,2.97,796000.0],["2023-03-20",3.01,3.01,2.81,2.85,777100.0],["2023-03-21",2.92,3.07,2.89,3.03,679600.0],["2023-03-22",3.03,3.11,2.7,2.71,411300.0],["2023-03-23",2.71,2.84,2.59,2.655,470400.0],["2023-03-24",2.61,2.71,2.55,2.68,462300.0],["2023-03-27",2.79,2.878,2.71,2.83,372900.0],["2023-03-28",2.79,2.88,2.79,2.82,302000.0],["2023-03-29",2.92,2.92,2.805,2.85,230000.0],["2023-03-30",3.03,3.03,2.75,2.78,363900.0],["2023-03-31",2.91,2.979,2.81,2.86,350800.0],["2023-04-03",2.85,2.91,2.69,2.75,380000.0],["2023-04-04",2.78,2.78,2.645,2.7,511700.0],["2023-04-05",2.67,2.71,2.48,2.48,322000.0],["2023-04-06",2.5,2.575,2.365,2.55,461000.0],["2023-04-10",2.57,2.595,2.36,2.47,438100.0],["2023-04-11",2.43,2.55,2.39,2.43,323200.0],["2023-04-12",2.44,2.48,2.26,2.26,391200.0],["2023-04-13",2.3,2.375,2.25,2.33,403300.0],["2023-04-14",2.35,2.45,2.295,2.32,357500.0],["2023-04-17",2.31,2.388,2.265,2.36,270700.0],["2023-04-18",2.4,2.42,2.3,2.41,185500.0],["2023-04-19",2.37,2.42,2.35,2.4,211600.0],["2023-04-20",2.37,2.39,2.29,2.3,341400.0],["2023-04-21",2.28,2.31,2.24,2.25,206600.0],["2023-04-24",2.23,2.335,2.21,2.33,367700.0],["2023-04-25",2.3,2.31,2.22,2.22,242100.0],["2023-04-26",2.19,2.19,2.115,2.16,319800.0],["2023-04-27",2.18,2.33,2.12,2.33,347700.0],["2023-04-28",2.3,2.48,2.265,2.41,310300.0],["2023-05-01",2.43,2.62,2.405,2.5,420900.0],["2023-05-02",2.44,2.49,2.35,2.39,233500.0],["2023-05-03",2.36,2.59,2.36,2.47,367100.0],["2023-05-04",2.44,2.49,2.26,2.26,316300.0],["2023-05-05",2.33,2.45,2.28,2.42,175400.0],["2023-05-08",2.45,2.64,2.41,2.56,434900.0],["2023-05-09",2.54,3.5,2.54,3.31,1361700.0],["2023-05-10",3.3,3.6,3.105,3.25,884800.0],["2023-05-11",3.28,3.63,3.19,3.55,706100.0],["2023-05-12",3.57,3.6,3.3,3.33,377500.0],["2023-05-15",3.51,3.94,3.47,3.7,833700.0],["2023-05-16",3.6,3.67,3.15,3.28,374100.0],["2023-05-17",3.32,3.48,3.24,3.425,218900.0],["2023-05-18",3.44,3.7,3.4,3.7,341400.0],["2023-05-19",3.76,3.78,3.545,3.55,286800.0],["2023-05-22",3.55,3.61,3.37,3.52,418700.0],["2023-05-23",3.51,3.685,3.475,3.61,438600.0],["2023-05-24",3.58,3.7,3.54,3.55,295900.0],["2023-05-25",3.53,4.01,3.53,4.0,697600.0],["2023-05-26",4.0,4.03,3.765,3.83,378200.0],["2023-05-30",3.85,3.925,3.41,3.88,523700.0],["2023-05-31",3.81,3.945,3.585,3.6,1320200.0],["2023-06-01",3.65,3.65,3.315,3.32,585400.0],["2023-06-02",3.46,3.755,3.395,3.73,429900.0],["2023-06-05",3.7,3.83,3.655,3.73,324800.0],["2023-06-06",3.71,3.83,3.675,3.75,448500.0],["2023-06-07",3.81,3.86,3.405,3.65,784400.0],["2023-06-08",3.65,3.73,3.52,3.54,394900.0],["2023-06-09",3.53,3.59,3.385,3.42,424100.0],["2023-06-12",3.44,3.59,3.4,3.49,382900.0],["2023-06-13",3.51,3.555,3.42,3.42,380500.0],["2023-06-14",3.45,3.49,3.25,3.39,389200.0],["2023-06-15",3.38,3.42,3.289,3.36,349000.0],["2023-06-16",3.4,3.45,3.3,3.35,328900.0],["2023-06-20",3.33,3.34,3.16,3.22,337100.0],["2023-06-21",3.2,3.25,3.1,3.12,315200.0],["2023-06-22",3.11,3.155,2.98,3.12,326000.0],["2023-06-23",3.06,3.39,3.0,3.21,2020000.0],["2023-06-26",3.2,3.392,3.18,3.19,650100.0],["2023-06-27",3.21,3.335,3.17,3.29,267200.0],["2023-06-28",3.27,3.47,3.27,3.46,228500.0],["2023-06-29",3.45,3.81,3.45,3.8,744700.0],["2023-06-30",3.8,3.885,3.705,3.71,342900.0],["2023-07-03",3.7,3.845,3.67,3.83,236100.0],["2023-07-05",3.8,3.815,3.58,3.59,250800.0],["2023-07-06",3.64,3.64,3.37,3.43,315900.0],["2023-07-07",3.47,3.648,3.47,3.55,396600.0],["2023-07-10",3.54,3.63,3.52,3.62,375000.0],["2023-07-11",3.65,3.82,3.61,3.79,410600.0],["2023-07-12",3.93,4.4,3.825,4.39,1018300.0],["2023-07-13",4.39,4.62,4.29,4.56,647200.0],["2023-07-14",4.2,4.74,3.93,4.24,943000.0],["2023-07-17",4.22,4.29,4.015,4.23,423300.0],["2023-07-18",4.22,4.42,4.03,4.13,335200.0],["2023-07-19",4.11,4.24,4.07,4.18,297000.0],["2023-07-20",4.18,4.23,4.1,4.2,229100.0],["2023-07-21",4.23,4.33,4.09,4.25,321400.0],["2023-07-24",4.25,4.29,3.91,4.0,332300.0],["2023-07-25",3.97,4.045,3.82,3.97,364300.0],["2023-07-26",3.96,4.22,3.96,4.05,305300.0],["2023-07-27",4.11,4.16,3.94,3.97,472300.0],["2023-07-28",4.03,4.05,3.93,3.99,222400.0],["2023-07-31",3.99,4.055,3.895,3.94,279100.0],["2023-08-01",3.9,3.94,3.77,3.92,222300.0],["2023-08-02",3.85,3.86,3.775,3.81,267500.0],["2023-08-03",3.79,3.91,3.76,3.8,445500.0],["2023-08-04",3.89,3.9,3.77,3.84,644000.0],["2023-08-07",3.86,3.88,3.76,3.81,512700.0],["2023-08-08",4.15,4.77,3.97,4.45,2964500.0],["2023-08-09",4.25,4.56,4.029,4.34,844200.0],["2023-08-10",4.38,4.45,3.95,4.0,577700.0],["2023-08-11",4.05,4.27,3.97,4.19,383200.0],["2023-08-14",4.23,4.295,4.145,4.25,542200.0],["2023-08-15",4.24,4.26,4.14,4.15,301500.0],["2023-08-16",3.99,4.165,3.99,4.08,363700.0],["2023-08-17",4.13,4.21,4.055,4.08,490100.0],["2023-08-18",4.02,4.08,3.94,3.98,391100.0],["2023-08-21",3.97,4.015,3.8,3.84,546900.0],["2023-08-22",3.92,4.03,3.9,3.92,296900.0],["2023-08-23",3.94,4.06,3.9,4.01,248900.0],["2023-08-24",3.97,3.995,3.84,3.85,167900.0],["2023-08-25",3.95,3.95,3.595,3.61,201900.0],["2023-08-28",3.66,3.66,3.5,3.6,380600.0],["2023-08-29",3.6,3.805,3.55,3.8,216500.0],["2023-08-30",3.76,3.865,3.72,3.74,269800.0],["2023-08-31",3.76,3.85,3.69,3.7,145100.0],["2023-09-01",3.73,3.88,3.7,3.71,359500.0],["2023-09-05",3.7,3.75,3.58,3.7,281200.0],["2023-09-06",3.69,3.69,3.32,3.4,268000.0],["2023-09-07",3.35,3.39,3.195,3.25,391000.0],["2023-09-08",3.22,3.22,3.11,3.16,294000.0],["2023-09-11",3.17,3.2,2.98,3.0,370700.0],["2023-09-12",3.0,3.01,2.85,2.87,675500.0],["2023-09-13",2.9,3.04,2.78,2.98,553400.0],["2023-09-14",2.99,3.05,2.95,2.97,404700.0],["2023-09-15",2.97,3.03,2.69,2.7,793100.0],["2023-09-18",2.74,2.74,2.51,2.54,546800.0],["2023-09-19",2.58,2.65,2.54,2.59,345900.0],["2023-09-20",2.56,2.635,2.5,2.55,388300.0],["2023-09-21",2.5,2.56,2.45,2.46,379000.0],["2023-09-22",2.55,2.55,2.44,2.46,256200.0],["2023-09-25",2.46,2.5,2.41,2.42,260000.0],["2023-09-26",2.41,2.44,2.395,2.41,302500.0],["2023-09-27",2.42,2.57,2.4,2.55,531100.0],["2023-09-28",2.56,2.835,2.56,2.79,397800.0],["2023-09-29",2.8,2.94,2.75,2.8,235700.0],["2023-10-02",2.77,2.81,2.62,2.65,261800.0],["2023-10-03",2.66,2.66,2.5,2.52,223100.0],["2023-10-04",2.62,2.62,2.46,2.49,174400.0],["2023-10-05",2.5,2.53,2.38,2.43,177100.0],["2023-10-06",2.42,2.5,2.38,2.39,321900.0],["2023-10-09",2.37,2.45,2.262,2.44,297400.0],["2023-10-10",2.47,2.605,2.47,2.58,177900.0],["2023-10-11",2.52,2.59,2.455,2.47,162600.0],["2023-10-12",2.49,2.49,2.32,2.4,292500.0],["2023-10-13",2.4,2.42,2.29,2.33,231900.0],["2023-10-16",2.34,2.43,2.29,2.42,402000.0],["2023-10-17",2.41,2.675,2.41,2.65,271100.0],["2023-10-18",2.6,2.6,2.305,2.32,177600.0],["2023-10-19",2.3,2.48,2.245,2.36,311400.0],["2023-10-20",2.36,2.505,2.315,2.45,280700.0],["2023-10-23",2.41,2.51,2.36,2.39,270800.0],["2023-10-24",2.4,2.4,2.18,2.2,377400.0],["2023-10-25",2.19,2.21,2.035,2.2,346800.0],["2023-10-26",2.22,2.28,2.16,2.24,310700.0],["2023-10-27",2.24,2.24,2.06,2.11,207300.0],["2023-10-30",2.16,2.235,2.15,2.21,278400.0],["2023-10-31",2.19,2.32,2.165,2.29,302400.0],["2023-11-01",2.28,2.28,2.145,2.21,258300.0],["2023-11-02",2.34,2.48,2.3,2.47,345600.0],["2023-11-03",2.49,2.69,2.46,2.5,279000.0],["2023-11-06",2.54,2.54,2.415,2.44,337300.0],["2023-11-07",2.3,2.669,2.3,2.63,517000.0],["2023-11-08",2.59,2.59,2.25,2.355,250700.0],["2023-11-09",2.35,2.35,2.205,2.215,341100.0],["2023-11-10",2.25,2.291,2.16,2.2,260700.0],["2023-11-13",2.17,2.265,2.09,2.11,321400.0],["2023-11-14",2.24,2.7,2.24,2.6,1002700.0],["2023-11-15",2.57,2.78,2.57,2.69,442300.0],["2023-11-16",2.68,2.7,2.34,2.58,168700.0],["2023-11-17",2.63,2.655,2.3,2.6,218000.0],["2023-11-20",2.56,2.62,2.5,2.59,167700.0],["2023-11-21",2.58,2.58,2.42,2.43,146900.0],["2023-11-22",2.44,2.481,2.35,2.41,102200.0],["2023-11-24",2.43,2.46,2.389,2.41,78400.0],["2023-11-27",2.41,2.459,2.37,2.43,336600.0],["2023-11-28",2.44,2.47,2.392,2.44,111000.0],["2023-11-29",2.44,2.55,2.325,2.34,236900.0],["2023-11-30",2.37,2.37,2.25,2.26,246000.0],["2023-12-01",2.31,2.545,2.26,2.48,861400.0],["2023-12-04",2.45,2.61,2.45,2.6,394100.0],["2023-12-05",2.58,2.63,2.44,2.44,202700.0],["2023-12-06",2.45,2.59,2.45,2.5,206000.0],["2023-12-07",2.55,2.55,2.41,2.46,185700.0],["2023-12-08",2.52,2.52,2.429,2.48,134200.0],["2023-12-11",2.46,2.46,2.23,2.31,388800.0],["2023-12-12",2.32,2.41,2.215,2.345,588900.0],["2023-12-13",2.35,2.63,2.285,2.61,562200.0],["2023-12-14",2.73,2.945,2.72,2.9,712700.0],["2023-12-15",2.93,3.01,2.8,2.82,640700.0],["2023-12-18",2.8,2.83,2.645,2.79,222000.0],["2023-12-19",2.83,2.91,2.727,2.82,373600.0],["2023-12-20",2.88,2.91,2.64,2.67,335100.0],["2023-12-21",2.71,2.75,2.54,2.71,755200.0],["2023-12-22",2.69,2.78,2.69,2.73,788900.0],["2023-12-26",2.81,2.81,2.72,2.75,338200.0],["2023-12-27",2.75,2.77,2.65,2.71,624300.0],["2023-12-28",2.68,2.75,2.65,2.71,348700.0],["2023-12-29",2.71,2.76,2.62,2.63,242500.0],["2024-01-02",2.58,2.58,2.47,2.5,328900.0],["2024-01-03",2.47,2.48,2.41,2.45,323000.0],["2024-01-04",2.45,2.45,2.29,2.36,324600.0],["2024-01-05",2.35,2.46,2.31,2.43,366900.0],["2024-01-08",2.43,2.58,2.43,2.57,316900.0],["2024-01-09",2.5,2.615,2.47,2.5,241800.0],["2024-01-10",2.5,2.54,2.41,2.54,246300.0],["2024-01-11",2.54,2.54,2.26,2.35,604100.0],["2024-01-12",2.41,2.46,2.3,2.35,382000.0],["2024-01-16",2.35,2.36,2.27,2.34,407800.0],["2024-01-17",2.28,2.32,2.25,2.3,184900.0],["2024-01-18",2.31,2.36,2.2,2.21,786300.0],["2024-01-19",2.24,2.36,2.11,2.36,556400.0],["2024-01-22",2.43,2.605,2.36,2.5,558300.0],["2024-01-23",2.56,2.62,2.44,2.56,302200.0],["2024-01-24",2.59,2.6,2.38,2.44,327500.0],["2024-01-25",2.47,2.6,2.47,2.6,205100.0],["2024-01-26",2.63,2.81,2.63,2.74,312500.0],["2024-01-29",2.74,2.828,2.7,2.75,182000.0],["2024-01-30",2.72,2.72,2.615,2.64,145200.0],["2024-01-31",2.61,2.68,2.53,2.53,219400.0],["2024-02-01",2.58,2.6,2.39,2.55,290700.0],["2024-02-02",2.5,2.56,2.44,2.5,95000.0],["2024-02-05",2.43,2.43,2.31,2.32,199300.0],["2024-02-06",2.35,2.44,2.35,2.43,95600.0],["2024-02-07",2.41,2.48,2.38,2.46,88300.0],["2024-02-08",2.46,2.75,2.45,2.72,252100.0],["2024-02-09",2.8,2.805,2.661,2.78,212900.0],["2024-02-12",2.76,3.08,2.721,3.04,425100.0],["2024-02-13",2.84,2.955,2.7,2.85,311100.0],["2024-02-14",2.87,2.91,2.74,2.87,217800.0],["2024-02-15",2.89,2.93,2.845,2.9,146600.0],["2024-02-16",2.88,2.88,2.74,2.75,109500.0],["2024-02-20",2.74,2.74,2.62,2.64,136500.0],["2024-02-21",2.62,2.64,2.525,2.59,154800.0],["2024-02-22",2.59,2.68,2.55,2.66,146200.0],["2024-02-23",2.54,2.71,2.54,2.69,87500.0],["2024-02-26",2.65,2.77,2.61,2.72,132000.0],["2024-02-27",2.77,2.92,2.754,2.85,145700.0],["2024-02-28",2.8,2.87,2.71,2.74,65900.0],["2024-02-29",2.82,3.53,2.8,3.39,545100.0],["2024-03-01",3.35,3.37,3.15,3.24,301200.0],["2024-03-04",3.22,3.22,2.98,3.01,453600.0],["2024-03-05",3.0,3.14,3.0,3.05,122700.0],["2024-03-06",3.16,3.17,3.02,3.13,204500.0],["2024-03-07",3.25,3.39,3.155,3.34,203200.0],["2024-03-08",3.33,3.51,3.33,3.38,183500.0],["2024-03-11",3.27,3.44,3.26,3.3,209800.0],["2024-03-12",3.31,3.43,3.2,3.28,262600.0],["2024-03-13",2.84,3.305,2.84,3.08,742200.0],["2024-03-14",3.01,3.02,2.84,2.93,273900.0],["2024-03-15",2.99,2.99,2.79,2.87,457800.0],["2024-03-18",3.03,3.5,3.01,3.4,834100.0],["2024-03-19",3.45,3.45,3.19,3.22,250100.0],["2024-03-20",3.25,3.49,3.25,3.44,248300.0],["2024-03-21",3.47,3.75,3.435,3.7,473500.0],["2024-03-22",3.66,3.69,3.54,3.64,205500.0],["2024-03-25",3.7,3.75,3.64,3.7,198000.0],["2024-03-26",3.71,3.895,3.65,3.72,237000.0],["2024-03-27",3.75,4.01,3.73,4.0,337000.0],["2024-03-28",4.02,4.14,3.885,3.96,276500.0],["2024-04-01",3.94,4.07,3.69,3.77,256400.0],["2024-04-02",3.71,3.71,3.525,3.63,183400.0],["2024-04-03",3.61,3.75,3.6,3.62,134900.0],["2024-04-04",3.74,3.9,3.67,3.68,184900.0],["2024-04-05",3.74,3.86,3.68,3.76,119200.0],["2024-04-08",3.75,3.79,3.54,3.59,188800.0],["2024-04-09",3.63,3.7,3.59,3.67,77200.0],["2024-04-10",3.72,3.72,3.34,3.4,190700.0],["2024-04-11",3.42,3.47,3.3,3.45,99800.0],["2024-04-12",3.39,3.49,3.28,3.44,117300.0],["2024-04-15",3.5,3.59,3.33,3.37,169400.0],["2024-04-16",3.31,3.355,3.24,3.28,116800.0],["2024-04-17",3.32,3.32,3.15,3.18,98400.0],["2024-04-18",3.18,3.205,3.02,3.06,172100.0],["2024-04-19",3.03,3.14,3.02,3.07,176200.0],["2024-04-22",3.06,3.085,2.95,3.05,235500.0],["2024-04-23",3.02,3.22,3.02,3.19,138300.0],["2024-04-24",3.2,3.24,3.079,3.15,87000.0],["2024-04-25",3.14,3.15,3.025,3.04,377500.0],["2024-04-26",3.06,3.09,3.0,3.05,165600.0],["2024-04-29",3.08,3.1,2.93,2.94,150900.0],["2024-04-30",2.8,2.92,2.8,2.8,243900.0],["2024-05-01",2.82,2.83,2.45,2.48,1139600.0],["2024-05-02",2.54,2.63,2.38,2.6,723900.0],["2024-05-03",2.66,2.82,2.64,2.81,191900.0],["2024-05-06",2.85,2.98,2.84,2.95,196900.0],["2024-05-07",2.94,3.0,2.913,2.99,159800.0],["2024-05-08",3.08,3.8,3.07,3.7,1145500.0],["2024-05-09",3.58,3.935,3.501,3.85,393300.0],["2024-05-10",3.87,3.92,3.64,3.7,192200.0],["2024-05-13",3.78,3.855,3.73,3.78,287700.0],["2024-05-14",3.89,3.97,3.8,3.82,161700.0],["2024-05-15",3.87,4.115,3.835,3.96,267500.0],["2024-05-16",3.96,3.963,3.82,3.85,169500.0],["2024-05-17",3.89,4.01,3.82,3.86,127400.0],["2024-05-20",3.86,4.01,3.825,3.95,219900.0],["2024-05-21",3.9,3.97,3.76,3.86,148700.0],["2024-05-22",3.84,3.86,3.74,3.84,115100.0],["2024-05-23",3.86,3.86,3.53,3.69,227800.0],["2024-05-24",3.72,3.76,3.66,3.72,81000.0],["2024-05-28",3.78,3.85,3.7,3.74,92000.0],["2024-05-29",3.65,3.705,3.62,3.64,159000.0],["2024-05-30",3.72,3.835,3.655,3.75,100700.0],["2024-05-31",3.77,3.89,3.72,3.86,161200.0],["2024-06-03",3.9,3.94,3.755,3.85,103100.0],["2024-06-04",3.86,3.86,3.58,3.62,118400.0],["2024-06-05",3.64,3.788,3.54,3.76,126700.0],["2024-06-06",3.71,3.82,3.71,3.81,113800.0],["2024-06-07",3.79,3.79,3.65,3.72,97000.0],["2024-06-10",3.68,3.835,3.61,3.7,161100.0],["2024-06-11",3.63,3.76,3.6,3.75,82400.0],["2024-06-12",3.87,4.12,3.87,3.93,274300.0],["2024-06-13",3.94,3.94,3.68,3.76,81500.0],["2024-06-14",3.68,3.83,3.655,3.78,129300.0],["2024-06-17",3.84,3.84,3.59,3.66,154000.0],["2024-06-18",3.67,3.75,3.605,3.64,126100.0],["2024-06-20",3.58,3.64,3.515,3.52,88600.0],["2024-06-21",3.54,3.63,3.48,3.62,193500.0],["2024-06-24",3.62,3.65,3.46,3.55,149300.0],["2024-06-25",3.46,3.47,3.07,3.1,447000.0],["2024-06-26",3.1,3.2,3.05,3.115,257600.0],["2024-06-27",3.13,3.25,2.99,3.04,172900.0],["2024-06-28",3.1,3.19,2.94,3.03,491300.0],["2024-07-01",3.03,3.11,2.785,2.89,276900.0],["2024-07-02",2.94,2.94,2.74,2.9,183300.0],["2024-07-03",2.94,3.04,2.825,2.84,97300.0],["2024-07-05",2.67,2.78,2.67,2.74,311500.0],["2024-07-08",2.79,2.79,2.68,2.74,200700.0],["2024-07-09",2.71,2.755,2.655,2.67,161400.0],["2024-07-10",2.67,2.69,2.539,2.63,471900.0],["2024-07-11",2.75,3.05,2.75,2.9,508700.0],["2024-07-12",2.94,2.955,2.86,2.87,183600.0],["2024-07-15",2.89,3.06,2.875,2.91,272600.0],["2024-07-16",2.96,3.23,2.89,3.17,341400.0],["2024-07-17",3.09,3.5,3.03,3.43,375000.0],["2024-07-18",3.36,3.47,3.14,3.17,299200.0],["2024-07-19",3.17,3.2,3.06,3.1,196400.0],["2024-07-22",3.1,3.21,3.0,3.2,148700.0],["2024-07-23",3.14,3.27,3.04,3.23,210900.0],["2024-07-24",3.2,3.295,3.12,3.12,165900.0],["2024-07-25",3.13,3.43,2.91,3.27,243400.0],["2024-07-26",3.39,3.55,3.3,3.52,670200.0],["2024-07-29",3.56,3.58,3.4,3.48,307800.0],["2024-07-30",3.54,3.93,3.478,3.81,1275100.0],["2024-07-31",3.82,3.88,3.61,3.64,1677100.0],["2024-08-01",3.62,3.67,3.41,3.515,530400.0],["2024-08-02",3.28,3.55,3.14,3.49,350700.0],["2024-08-05",3.22,3.44,3.165,3.235,359300.0],["2024-08-06",3.25,3.31,3.08,3.11,316700.0],["2024-08-07",3.98,4.87,3.849,4.4,12250400.0],["2024-08-08",4.65,5.17,4.41,5.05,2660700.0],["2024-08-09",5.08,5.38,4.9,5.3,1086200.0],["2024-08-12",5.37,5.44,5.17,5.41,791300.0],["2024-08-13",5.49,5.73,5.4,5.5,1077400.0],["2024-08-14",5.5,5.65,5.29,5.55,1101600.0],["2024-08-15",5.69,6.15,5.68,5.93,1014700.0],["2024-08-16",5.97,6.25,5.73,6.24,767000.0],["2024-08-19",6.24,6.34,5.88,5.96,550400.0],["2024-08-20",5.94,6.025,5.755,5.86,548500.0],["2024-08-21",5.98,6.168,5.78,5.88,468800.0],["2024-08-22",5.96,6.0,5.625,5.78,467600.0],["2024-08-23",5.85,6.52,5.81,6.5,905300.0],["2024-08-26",6.45,6.675,6.26,6.44,719000.0],["2024-08-27",6.35,6.396,6.05,6.15,449100.0],["2024-08-28",6.18,6.18,5.912,6.06,325800.0],["2024-08-29",6.15,6.33,5.98,6.23,479400.0],["2024-08-30",6.25,6.37,6.04,6.25,374100.0],["2024-09-03",6.25,6.25,5.86,5.91,449500.0],["2024-09-04",5.85,5.88,5.621,5.72,596500.0],["2024-09-05",5.77,5.845,5.63,5.75,263600.0],["2024-09-06",5.73,5.85,5.51,5.65,339800.0],["2024-09-09",5.64,5.95,5.6,5.78,348800.0],["2024-09-10",5.76,6.115,5.76,6.01,480700.0],["2024-09-11",5.94,6.13,5.79,6.09,357000.0],["2024-09-12",6.18,6.29,6.08,6.17,383200.0],["2024-09-13",6.28,6.39,6.1,6.25,382800.0],["2024-09-16",6.37,6.793,6.345,6.43,738400.0],["2024-09-17",6.48,6.83,6.45,6.67,739200.0],["2024-09-18",6.62,6.73,6.44,6.44,670400.0],["2024-09-19",6.73,6.73,6.3,6.36,435200.0],["2024-09-20",6.29,6.495,6.18,6.42,623200.0],["2024-09-23",6.44,6.445,6.14,6.43,478000.0],["2024-09-24",6.6,6.928,6.43,6.6,710600.0],["2024-09-25",6.6,6.6,6.321,6.51,478900.0],["2024-09-26",6.65,6.87,6.58,6.59,341500.0],["2024-09-27",6.64,6.89,6.595,6.74,254300.0],["2024-09-30",6.71,6.93,6.652,6.8,1118000.0],["2024-10-01",6.78,6.88,6.57,6.66,434100.0],["2024-10-02",6.54,6.7,6.53,6.64,266700.0],["2024-10-03",6.6,6.64,6.37,6.52,307800.0],["2024-10-04",6.65,6.76,6.47,6.64,443500.0],["2024-10-07",6.65,6.7,6.41,6.49,376500.0],["2024-10-08",6.48,6.81,6.48,6.78,464300.0],["2024-10-09",6.79,6.91,6.7,6.88,331400.0],["2024-10-10",6.81,7.127,6.76,6.84,658800.0],["2024-10-11",6.76,6.96,6.7,6.95,332200.0],["2024-10-14",6.94,7.019,6.83,6.98,448000.0],["2024-10-15",6.92,7.15,6.83,7.01,591800.0],["2024-10-16",7.08,7.15,6.952,7.12,696400.0],["2024-10-17",7.14,7.33,7.02,7.1,762700.0],["2024-10-18",7.14,7.27,7.05,7.17,586200.0],["2024-10-21",7.1,7.18,6.92,6.93,603900.0],["2024-10-22",6.95,6.97,6.74,6.77,538200.0],["2024-10-23",6.71,6.83,6.14,6.61,764100.0],["2024-10-24",6.64,6.76,6.56,6.59,286800.0],["2024-10-25",6.68,6.691,6.51,6.52,265200.0],["2024-10-28",6.66,6.77,6.6,6.62,483300.0],["2024-10-29",6.55,6.56,6.31,6.47,337000.0],["2024-10-30",6.45,6.62,6.39,6.62,333600.0],["2024-10-31",6.62,6.62,6.365,6.5,323300.0],["2024-11-01",6.54,6.64,6.42,6.47,350800.0],["2024-11-04",6.5,6.695,6.37,6.38,374700.0],["2024-11-05",6.27,6.58,6.19,6.58,628500.0],["2024-11-06",5.76,6.16,5.51,5.81,2058000.0],["2024-11-07",5.81,6.24,5.76,6.08,1117700.0],["2024-11-08",6.0,6.145,5.79,5.84,651900.0],["2024-11-11",5.8,5.963,5.58,5.75,1067500.0],["2024-11-12",5.66,5.705,5.409,5.55,858500.0],["2024-11-13",5.56,5.63,5.4,5.42,1348300.0],["2024-11-14",5.72,6.155,5.66,5.85,799600.0],["2024-11-15",5.94,5.94,5.7,5.715,708400.0],["2024-11-18",5.64,5.995,5.45,5.76,444800.0],["2024-11-19",5.55,5.79,5.55,5.75,513300.0],["2024-11-20",5.75,5.9,5.64,5.87,557200.0],["2024-11-21",5.84,6.35,5.76,6.32,486000.0],["2024-11-22",6.4,6.94,6.33,6.89,780700.0],["2024-11-25",6.89,7.205,6.838,6.94,1436200.0],["2024-11-26",6.9,6.9,6.45,6.66,610600.0],["2024-11-27",6.74,6.89,6.54,6.59,413100.0],["2024-11-29",6.64,6.76,6.61,6.63,239500.0],["2024-12-02",6.58,6.755,6.4,6.62,496000.0],["2024-12-03",6.66,6.99,6.65,6.81,678200.0],["2024-12-04",6.75,6.79,6.44,6.48,475500.0],["2024-12-05",6.47,6.48,6.29,6.42,416500.0],["2024-12-06",6.5,6.61,6.445,6.48,322600.0],["2024-12-09",6.81,7.33,6.8,7.1,929600.0],["2024-12-10",7.05,7.92,6.71,7.84,1824800.0],["2024-12-11",7.888,8.41,7.636,8.35,1702500.0],["2024-12-12",8.35,8.365,7.71,7.72,785500.0],["2024-12-13",7.54,7.75,7.41,7.53,482800.0],["2024-12-16",7.53,7.74,7.41,7.44,371200.0],["2024-12-17",7.41,7.82,7.278,7.75,729600.0],["2024-12-18",7.55,7.82,7.12,7.2,1076700.0],["2024-12-19",7.28,7.42,6.91,7.01,633100.0],["2024-12-20",6.91,7.19,6.91,7.03,683500.0],["2024-12-23",6.98,7.06,6.87,6.93,486400.0],["2024-12-24",6.89,7.09,6.87,6.95,369700.0],["2024-12-26",6.91,7.37,6.873,7.34,547100.0],["2024-12-27",7.29,7.43,6.89,7.0,417700.0],["2024-12-30",6.98,7.0,6.77,6.81,347500.0],["2024-12-31",6.83,7.09,6.79,6.96,534900.0],["2025-01-02",6.96,7.01,6.453,6.52,872800.0],["2025-01-03",6.57,6.91,6.44,6.57,425100.0],["2025-01-06",6.5,6.73,6.5,6.57,450600.0],["2025-01-07",6.64,6.69,6.46,6.56,546800.0],["2025-01-08",6.49,6.66,6.33,6.52,500400.0],["2025-01-10",6.5,6.62,6.281,6.38,635900.0],["2025-01-13",6.38,6.59,6.265,6.39,376200.0],["2025-01-14",6.44,6.59,6.265,6.3,542200.0],["2025-01-15",6.58,6.824,6.4,6.61,629200.0],["2025-01-16",6.63,6.82,6.52,6.78,319600.0],["2025-01-17",6.85,6.88,6.665,6.74,280900.0],["2025-01-21",6.84,6.93,6.59,6.83,388400.0],["2025-01-22",6.81,7.03,6.74,6.85,597000.0],["2025-01-23",6.77,7.06,6.66,7.05,371400.0],["2025-01-24",7.11,7.27,6.92,7.04,525400.0],["2025-01-27",6.96,7.45,6.82,7.39,709500.0],["2025-01-28",7.38,7.475,7.16,7.43,534500.0],["2025-01-29",7.43,7.5,7.31,7.46,297700.0],["2025-01-30",7.56,7.76,7.4,7.48,383300.0],["2025-01-31",7.43,7.52,7.19,7.3,358700.0],["2025-02-03",7.01,7.12,6.89,7.04,395300.0],["2025-02-04",7.11,7.358,7.06,7.225,448500.0],["2025-02-05",7.28,7.31,7.0,7.07,456600.0],["2025-02-06",7.14,7.235,7.01,7.05,300000.0],["2025-02-07",7.05,7.06,6.57,6.62,486900.0],["2025-02-10",6.67,6.71,6.43,6.54,444500.0],["2025-02-11",6.48,6.795,6.46,6.75,285900.0],["2025-02-12",6.54,6.71,6.53,6.7,394100.0],["2025-02-13",6.8,7.0,6.395,6.52,925700.0],["2025-02-14",6.53,6.82,6.53,6.64,456100.0],["2025-02-18",6.67,6.73,6.545,6.67,383000.0],["2025-02-19",6.59,6.63,6.375,6.58,339900.0],["2025-02-20",6.69,6.69,6.45,6.56,294200.0],["2025-02-21",6.66,6.77,6.35,6.36,569600.0],["2025-02-24",6.4,6.535,6.33,6.41,454600.0],["2025-02-25",6.42,6.51,6.225,6.31,2506200.0],["2025-02-26",6.38,6.485,6.28,6.28,409100.0],["2025-02-27",6.26,6.375,5.81,5.88,1169900.0],["2025-02-28",5.86,5.95,5.78,5.91,594100.0],["2025-03-03",5.95,5.96,5.49,5.51,644200.0],["2025-03-04",5.36,5.52,5.11,5.46,787500.0],["2025-03-05",5.82,7.64,5.8,7.47,2583600.0],["2025-03-06",7.3,7.72,7.173,7.53,1257100.0],["2025-03-07",7.42,7.5,6.92,7.33,1066500.0],["2025-03-10",7.19,7.28,6.93,7.05,655600.0],["2025-03-11",7.09,7.28,6.85,7.26,740700.0],["2025-03-12",7.33,7.4,7.17,7.21,800100.0],["2025-03-13",7.18,7.32,6.81,6.84,798900.0],["2025-03-14",6.95,7.309,6.94,7.29,538600.0],["2025-03-17",7.29,7.29,6.67,6.72,773700.0],["2025-03-18",6.68,6.78,6.5,6.6,630100.0],["2025-03-19",6.52,6.6,6.42,6.55,577900.0],["2025-03-20",6.48,6.575,6.26,6.28,319100.0],["2025-03-21",6.3,6.3,5.99,6.22,773600.0],["2025-03-24",6.32,6.69,6.32,6.67,309600.0],["2025-03-25",6.64,6.925,6.625,6.89,638800.0],["2025-03-26",6.89,6.98,6.8,6.96,568800.0],["2025-03-27",6.9,7.12,6.79,6.99,711400.0],["2025-03-28",6.96,7.25,6.36,6.43,1014700.0],["2025-03-31",6.22,6.57,6.19,6.43,509500.0],["2025-04-01",6.46,6.815,6.34,6.67,378700.0],["2025-04-02",6.7,6.81,6.5,6.72,466400.0],["2025-04-03",6.21,6.28,5.895,5.945,573300.0],["2025-04-04",5.52,5.575,5.085,5.46,1253400.0],["2025-04-07",5.14,5.615,4.99,5.26,927600.0],["2025-04-08",5.48,5.54,4.94,5.0,856700.0],["2025-04-09",4.88,5.89,4.65,5.73,1867900.0],["2025-04-10",5.57,5.625,4.96,5.02,1090400.0],["2025-04-11",4.95,5.03,4.655,5.01,736200.0],["2025-04-14",5.16,5.315,4.99,5.1,626500.0],["2025-04-15",5.06,5.12,4.8,4.86,622100.0],["2025-04-16",4.83,4.94,4.72,4.83,763100.0],["2025-04-17",4.84,5.0,4.78,4.91,499000.0],["2025-04-21",4.78,4.78,4.56,4.72,726100.0],["2025-04-22",4.83,5.1,4.78,4.94,501300.0],["2025-04-23",5.18,5.57,5.02,5.55,909100.0],["2025-04-24",5.53,5.89,5.36,5.65,736800.0],["2025-04-25",5.56,5.64,5.38,5.56,603200.0],["2025-04-28",5.61,5.7,5.42,5.52,426200.0],["2025-04-29",5.5,5.59,5.46,5.57,294900.0],["2025-04-30",5.46,5.54,5.355,5.465,695300.0],["2025-05-01",5.49,5.7,5.35,5.65,726300.0],["2025-05-02",5.7,6.06,5.695,6.01,852200.0],["2025-05-05",5.96,6.18,5.87,6.07,917400.0],["2025-05-06",5.92,6.1,5.82,5.97,688900.0],["2025-05-07",5.55,6.1,5.33,5.97,1513300.0],["2025-05-08",6.04,6.2,5.76,5.8,586400.0],["2025-05-09",5.85,6.03,5.81,5.99,540600.0],["2025-05-12",6.49,6.72,6.39,6.67,464900.0],["2025-05-13",6.55,6.79,6.55,6.76,462200.0],["2025-05-14",6.71,6.76,5.99,5.995,955400.0],["2025-05-15",6.02,6.2,5.8,6.03,563300.0],["2025-05-16",6.0,6.25,5.86,6.22,264000.0],["2025-05-19",6.44,6.45,6.12,6.32,448500.0],["2025-05-20",6.31,6.38,6.235,6.26,444300.0],["2025-05-21",6.11,6.18,5.855,5.97,397000.0],["2025-05-22",5.96,6.14,5.82,5.83,407900.0],["2025-05-23",5.67,5.885,5.6,5.84,314600.0],["2025-05-27",5.98,6.07,5.87,5.94,292900.0],["2025-05-28",5.92,5.96,5.71,5.75,289400.0],["2025-05-29",5.8,5.97,5.54,5.63,456200.0],["2025-05-30",5.59,5.79,5.44,5.65,589500.0],["2025-06-02",5.63,5.76,5.46,5.59,412600.0],["2025-06-03",5.57,6.115,5.505,6.1,611800.0],["2025-06-04",6.12,6.195,5.93,6.05,559200.0],["2025-06-05",6.05,6.055,5.775,5.79,443500.0],["2025-06-06",5.79,6.0,5.79,5.87,257600.0],["2025-06-09",5.93,6.04,5.9,5.94,304000.0],["2025-06-10",5.95,6.04,5.92,5.93,299900.0],["2025-06-11",6.0,6.17,5.97,6.13,491700.0],["2025-06-12",6.08,6.14,5.842,5.96,566400.0],["2025-06-13",5.84,5.92,5.61,5.61,491000.0],["2025-06-16",5.72,5.93,5.58,5.79,586200.0],["2025-06-17",5.69,5.88,5.68,5.72,436400.0],["2025-06-18",5.71,5.88,5.68,5.82,377300.0],["2025-06-20",5.9,6.005,5.83,5.9,408500.0],["2025-06-23",5.81,6.148,5.8,6.1,411100.0],["2025-06-24",6.0,6.615,5.753,6.42,766200.0],["2025-06-25",6.39,6.43,6.18,6.27,718300.0],["2025-06-26",6.28,6.535,6.235,6.52,490000.0],["2025-06-27",6.41,6.66,6.37,6.58,2737100.0],["2025-06-30",6.63,6.66,6.345,6.38,914800.0],["2025-07-01",6.35,6.74,6.33,6.63,603200.0],["2025-07-02",6.64,6.985,6.61,6.94,655200.0],["2025-07-03",6.98,7.12,6.98,7.03,298400.0],["2025-07-07",6.94,6.96,6.593,6.62,378500.0],["2025-07-08",6.64,6.815,6.52,6.74,652900.0],["2025-07-09",6.84,6.92,6.775,6.82,383900.0],["2025-07-10",6.8,7.0,6.79,6.94,349100.0],["2025-07-11",6.81,6.82,6.57,6.59,218600.0],["2025-07-14",6.58,6.635,6.45,6.55,379700.0],["2025-07-15",6.59,6.805,6.12,6.15,299700.0],["2025-07-16",6.16,6.28,5.95,6.2,475700.0],["2025-07-17",6.19,6.48,6.12,6.44,469100.0],["2025-07-18",6.52,6.53,6.4,6.45,340100.0],["2025-07-21",6.49,6.65,6.47,6.58,535900.0],["2025-07-22",6.62,6.935,6.57,6.89,603500.0],["2025-07-23",6.99,7.08,6.9,7.03,571200.0],["2025-07-24",6.95,6.97,6.76,6.92,385400.0],["2025-07-25",6.99,6.99,6.783,6.88,253400.0],["2025-07-28",6.88,6.955,6.67,6.84,314900.0],["2025-07-29",6.92,6.92,6.7,6.8,568600.0],["2025-07-30",6.8,6.945,6.6,6.79,1507900.0],["2025-07-31",6.71,6.95,6.64,6.78,1074100.0],["2025-08-01",6.58,6.85,6.56,6.72,846400.0],["2025-08-04",6.8,6.89,6.64,6.74,565100.0],["2025-08-05",6.8,6.935,6.695,6.84,564300.0],["2025-08-06",7.05,7.44,6.965,7.34,1009100.0],["2025-08-07",7.43,7.43,7.15,7.31,797300.0],["2025-08-08",7.33,7.497,7.3,7.38,660400.0],["2025-08-11",7.37,7.38,7.025,7.15,720800.0],["2025-08-12",7.17,7.445,7.17,7.35,1144900.0],["2025-08-13",7.42,8.15,7.41,8.09,1493000.0],["2025-08-14",7.86,7.945,7.755,7.9,603300.0],["2025-08-15",7.97,8.005,7.575,7.6,738800.0],["2025-08-18",7.59,7.72,7.575,7.7,373000.0],["2025-08-19",7.72,7.905,7.68,7.78,338800.0],["2025-08-20",7.73,7.73,7.465,7.55,716300.0],["2025-08-21",7.5,7.7,7.39,7.68,376000.0],["2025-08-22",7.71,8.355,7.68,8.22,893900.0],["2025-08-25",8.16,8.46,8.07,8.17,805800.0],["2025-08-26",8.26,8.395,8.04,8.25,656400.0],["2025-08-27",8.17,8.295,8.08,8.22,451400.0],["2025-08-28",8.26,8.26,7.955,8.07,1050800.0],["2025-08-29",8.1,8.135,7.93,8.03,467100.0],["2025-09-02",7.81,7.91,7.68,7.79,571900.0],["2025-09-03",7.77,7.91,7.715,7.79,364800.0],["2025-09-04",7.82,8.05,7.77,8.0,441400.0],["2025-09-05",8.0,8.28,8.0,8.24,446300.0],["2025-09-08",8.29,8.315,8.095,8.16,687800.0],["2025-09-09",8.11,8.155,7.845,7.91,573100.0],["2025-09-10",7.91,8.059,7.755,7.82,564900.0],["2025-09-11",7.87,8.075,7.87,7.97,499100.0],["2025-09-12",7.81,8.03,7.71,7.86,481500.0],["2025-09-15",8.06,8.06,7.795,7.86,443100.0],["2025-09-16",8.0,8.0,7.67,7.74,523600.0],["2025-09-17",7.75,8.155,7.71,7.75,806600.0],["2025-09-18",7.8,7.88,7.73,7.84,608700.0],["2025-09-19",7.85,7.855,7.645,7.68,1081900.0],["2025-09-22",7.64,7.75,7.455,7.69,722500.0],["2025-09-23",7.71,7.84,7.5,7.57,592900.0],["2025-09-24",7.61,7.715,7.51,7.59,487800.0],["2025-09-25",7.53,7.58,7.374,7.47,484000.0],["2025-09-26",7.49,7.66,7.405,7.52,400800.0],["2025-09-29",7.59,7.645,7.41,7.52,366600.0],["2025-09-30",7.5,7.62,7.45,7.61,863700.0],["2025-10-01",7.56,7.67,7.35,7.36,557000.0],["2025-10-02",7.4,7.605,7.115,7.53,431700.0],["2025-10-03",7.6,7.67,7.38,7.4,331800.0],["2025-10-06",7.41,7.525,7.26,7.42,307700.0],["2025-10-07",7.42,7.43,7.32,7.4,385500.0],["2025-10-08",7.48,7.72,7.339,7.68,361700.0],["2025-10-09",7.67,7.68,7.455,7.46,296700.0],["2025-10-10",7.51,7.62,7.13,7.23,984000.0],["2025-10-13",7.38,7.485,6.689,7.25,508600.0],["2025-10-14",7.13,7.77,7.07,7.64,726400.0],["2025-10-15",7.73,7.85,7.67,7.8,417800.0],["2025-10-16",7.8,7.84,7.39,7.44,264900.0],["2025-10-17",7.36,7.44,7.07,7.41,338600.0],["2025-10-20",7.47,7.65,7.445,7.57,264300.0],["2025-10-21",7.56,7.71,7.485,7.69,328000.0],["2025-10-22",7.69,7.725,7.57,7.59,232600.0],["2025-10-23",7.6,7.745,7.57,7.72,254900.0],["2025-10-24",7.83,8.02,7.745,7.98,463500.0],["2025-10-27",8.07,8.105,7.61,7.61,237200.0],["2025-10-28",7.58,7.685,7.46,7.49,608100.0],["2025-10-29",7.56,7.56,7.265,7.35,401200.0],["2025-10-30",7.26,7.49,7.195,7.25,1017500.0],["2025-10-31",7.18,7.36,7.03,7.25,685600.0],["2025-11-03",7.2,7.27,7.04,7.27,728500.0],["2025-11-04",7.03,7.44,7.03,7.2,486100.0],["2025-11-05",6.74,7.295,6.55,6.95,1032700.0],["2025-11-06",6.96,7.12,6.56,6.6,1484000.0],["2025-11-07",6.57,6.89,6.53,6.83,1459700.0],["2025-11-10",6.92,7.085,6.7,6.73,364500.0],["2025-11-11",6.74,6.89,6.71,6.77,399000.0],["2025-11-12",6.8,6.96,6.725,6.82,325300.0],["2025-11-13",6.79,6.81,6.52,6.6,474800.0],["2025-11-14",6.52,6.55,6.33,6.5,1027200.0],["2025-11-17",6.49,6.505,6.19,6.36,1180900.0],["2025-11-18",6.31,6.5,6.195,6.4,532500.0],["2025-11-19",6.44,6.52,6.24,6.3,615300.0],["2025-11-20",6.43,6.55,6.13,6.14,635900.0],["2025-11-21",6.15,6.63,6.15,6.56,783400.0],["2025-11-24",6.55,6.98,6.5,6.97,709500.0],["2025-11-25",7.0,7.145,6.925,7.1,682800.0],["2025-11-26",7.06,7.285,6.98,7.2,341300.0],["2025-11-28",7.2,7.22,7.085,7.15,269000.0],["2025-12-01",7.0,7.285,6.97,7.16,338800.0],["2025-12-02",7.21,7.21,7.05,7.08,297500.0],["2025-12-03",7.11,7.39,6.91,7.28,421700.0],["2025-12-04",7.21,7.3,7.06,7.16,312700.0],["2025-12-05",7.14,7.23,7.04,7.08,412900.0],["2025-12-08",7.15,7.28,7.05,7.15,509400.0],["2025-12-09",7.03,7.05,6.38,6.745,1914900.0],["2025-12-10",6.75,6.875,6.635,6.78,879800.0],["2025-12-11",6.82,7.32,6.76,6.89,793200.0],["2025-12-12",6.93,7.085,6.89,7.06,1014600.0],["2025-12-15",7.1,7.2,6.67,6.68,608900.0],["2025-12-16",6.66,6.8,6.41,6.5,607500.0],["2025-12-17",6.5,6.61,6.36,6.45,454300.0],["2025-12-18",6.53,6.555,6.385,6.5,715300.0],["2025-12-19",6.45,6.475,6.28,6.29,938300.0],["2025-12-22",6.31,6.41,6.23,6.31,499000.0],["2025-12-23",6.39,6.39,6.155,6.2,669800.0],["2025-12-24",6.17,6.24,6.15,6.21,264200.0],["2025-12-26",6.23,6.4,6.23,6.34,330100.0],["2025-12-29",6.33,6.44,6.23,6.24,415500.0],["2025-12-30",6.24,6.36,6.2,6.23,384500.0],["2025-12-31",6.24,6.35,6.18,6.35,1151500.0],["2026-01-02",6.36,6.46,6.215,6.33,455700.0],["2026-01-05",6.31,6.58,6.23,6.44,544700.0],["2026-01-06",6.4,6.44,6.25,6.28,866100.0],["2026-01-07",6.33,6.4,6.15,6.17,923100.0],["2026-01-08",6.11,6.35,6.1,6.24,3708100.0],["2026-01-09",6.3,6.555,6.19,6.53,1145400.0],["2026-01-12",6.49,6.695,6.34,6.65,690200.0],["2026-01-13",6.67,6.82,6.6,6.73,813900.0],["2026-01-14",6.7,6.72,6.45,6.7,666600.0],["2026-01-15",6.63,6.91,6.53,6.82,502100.0],["2026-01-16",6.81,6.884,6.63,6.67,331600.0],["2026-01-20",6.52,6.58,6.3,6.35,676000.0],["2026-01-21",6.42,6.675,6.41,6.63,437300.0],["2026-01-22",6.66,6.865,6.66,6.84,663600.0],["2026-01-23",6.79,6.86,6.72,6.79,895400.0],["2026-01-26",6.79,6.885,6.74,6.74,365400.0],["2026-01-27",6.71,6.845,6.69,6.76,443400.0],["2026-01-28",6.73,6.79,6.27,6.32,731900.0],["2026-01-29",6.36,6.465,6.27,6.39,477900.0],["2026-01-30",6.38,6.38,6.21,6.29,412500.0],["2026-02-02",6.26,6.43,6.2,6.34,302400.0],["2026-02-03",6.34,6.46,6.1,6.24,414900.0],["2026-02-04",6.31,6.5,6.31,6.45,437900.0],["2026-02-05",6.39,6.41,6.22,6.3,404600.0],["2026-02-06",6.35,6.68,6.345,6.6,286600.0],["2026-02-09",6.59,6.765,6.48,6.65,532600.0],["2026-02-10",6.66,6.85,6.41,6.62,381400.0],["2026-02-11",6.63,6.69,6.47,6.64,345100.0],["2026-02-12",6.69,6.84,6.385,6.6,428700.0],["2026-02-13",6.6,6.705,6.49,6.6,474300.0],["2026-02-17",6.59,6.67,6.45,6.61,371500.0],["2026-02-18",6.58,6.73,6.45,6.67,454400.0],["2026-02-19",6.74,7.12,6.62,7.0,2266900.0],["2026-02-20",6.93,7.18,6.83,6.9,2146700.0],["2026-02-23",6.83,6.92,6.61,6.65,787200.0],["2026-02-24",6.68,7.29,6.65,7.04,6075000.0],["2026-02-25",7.05,7.12,6.69,6.79,3870800.0],["2026-02-26",6.81,6.95,6.73,6.92,764500.0],["2026-02-27",6.86,6.9,6.62,6.71,1002900.0],["2026-03-02",6.52,6.68,6.44,6.6,810700.0],["2026-03-03",6.34,6.59,6.11,6.44,1351700.0],["2026-03-04",7.94,8.966,7.17,7.2,4109300.0],["2026-03-05",7.07,7.26,6.42,6.46,1526800.0],["2026-03-06",6.24,6.42,6.11,6.3,1723500.0],["2026-03-09",6.13,6.38,6.09,6.31,1008500.0],["2026-03-10",6.3,6.52,6.24,6.35,858500.0],["2026-03-11",6.35,6.46,6.28,6.38,618400.0],["2026-03-12",6.38,6.41,6.09,6.13,944100.0],["2026-03-13",6.15,6.18,5.84,6.02,929400.0],["2026-03-16",6.11,6.27,5.902,6.12,767000.0],["2026-03-17",6.16,6.27,6.03,6.07,974200.0],["2026-03-18",6.01,6.06,5.76,5.76,1058400.0],["2026-03-19",5.74,5.77,5.43,5.51,1542900.0],["2026-03-20",5.52,5.6,5.38,5.55,1377500.0],["2026-03-23",5.79,5.94,5.68,5.78,977700.0],["2026-03-24",5.69,5.835,5.63,5.74,764900.0],["2026-03-25",5.84,5.905,5.575,5.62,1095500.0],["2026-03-26",5.54,5.71,5.455,5.49,408900.0],["2026-03-27",5.43,5.48,5.29,5.29,619500.0],["2026-03-30",5.31,5.355,5.16,5.17,464100.0],["2026-03-31",5.27,5.445,5.185,5.37,1335700.0],["2026-04-01",5.45,5.515,5.36,5.36,666100.0],["2026-04-02",5.2,5.28,5.04,5.19,442700.0],["2026-04-06",5.14,5.295,5.05,5.28,415400.0],["2026-04-07",5.27,5.27,5.115,5.17,582100.0],["2026-04-08",5.48,5.78,5.48,5.67,831600.0],["2026-04-09",5.59,5.825,5.545,5.81,386400.0],["2026-04-10",5.8,5.8,5.58,5.75,422500.0],["2026-04-13",5.66,5.78,5.58,5.76,312100.0],["2026-04-14",5.78,5.93,5.745,5.92,363100.0],["2026-04-15",5.9,6.13,5.9,6.03,829800.0],["2026-04-16",6.01,6.115,5.99,6.03,513600.0],["2026-04-17",6.24,6.575,6.19,6.34,432700.0],["2026-04-20",6.22,6.27,6.105,6.18,392900.0],["2026-04-21",6.19,6.26,5.915,5.95,407800.0],["2026-04-22",6.03,6.03,5.92,6.01,298200.0],["2026-04-23",6.01,6.155,5.955,6.02,437900.0],["2026-04-24",6.0,6.04,5.94,6.01,224800.0],["2026-04-27",6.0,6.18,5.92,5.98,531500.0],["2026-04-28",5.95,6.04,5.895,5.94,324200.0],["2026-04-29",5.91,5.92,5.73,5.84,765200.0],["2026-04-30",5.82,6.09,5.805,6.07,487800.0],["2026-05-01",6.12,6.14,5.92,5.94,412600.0],["2026-05-04",5.87,5.87,5.655,5.8,646800.0],["2026-05-05",5.84,5.97,5.785,5.86,620900.0],["2026-05-06",5.46,6.0,5.46,5.81,1423800.0],["2026-05-07",5.88,5.98,5.65,5.75,1030800.0],["2026-05-08",5.77,5.84,5.26,5.5,1521300.0],["2026-05-11",5.49,5.495,5.26,5.37,899300.0],["2026-05-12",5.34,5.36,5.01,5.01,1164100.0],["2026-05-13",5.0,5.085,4.64,4.8,956700.0],["2026-05-14",4.83,4.98,4.76,4.91,772200.0],["2026-05-15",4.81,4.92,4.68,4.76,845600.0],["2026-05-18",4.77,4.935,4.73,4.84,498000.0],["2026-05-19",4.81,4.865,4.725,4.78,801900.0],["2026-05-20",4.8,4.968,4.71,4.89,797100.0],["2026-05-21",5.23,5.285,4.91,5.16,1122500.0],["2026-05-22",5.17,5.27,5.17,5.22,566300.0],["2026-05-26",5.25,5.395,5.25,5.35,394600.0],["2026-05-27",5.42,5.725,5.405,5.58,996600.0],["2026-05-28",5.53,5.53,5.41,5.43,384300.0],["2026-05-29",5.4,5.485,5.27,5.28,920800.0],["2026-06-01",5.24,5.345,5.1,5.32,584800.0],["2026-06-02",5.29,5.4,5.245,5.32,446200.0],["2026-06-03",5.24,5.375,5.24,5.28,824000.0],["2026-06-04",5.31,5.495,5.31,5.44,530000.0],["2026-06-05",5.41,5.53,5.23,5.28,1309800.0],["2026-06-08",5.29,5.47,5.29,5.38,450200.0],["2026-06-09",5.42,5.72,5.42,5.6,756400.0],["2026-06-10",5.59,5.61,5.33,5.33,638200.0],["2026-06-11",5.35,5.72,5.33,5.69,828300.0],["2026-06-12",5.73,5.81,5.6,5.6,515400.0],["2026-06-15",5.72,5.86,5.435,5.45,1319000.0],["2026-06-16",5.51,5.655,5.425,5.46,1358000.0],["2026-06-17",5.51,5.655,5.4,5.62,1620800.0],["2026-06-18",5.72,5.936,5.71,5.82,1071800.0],["2026-06-22",5.78,5.805,5.68,5.76,484000.0],["2026-06-23",5.7,5.885,5.695,5.88,659600.0],["2026-06-24",5.92,6.22,5.905,6.05,753300.0],["2026-06-25",6.05,6.355,6.05,6.34,636400.0],["2026-06-26",6.33,6.48,6.31,6.41,2322100.0],["2026-06-29",6.4,6.42,6.27,6.39,616500.0],["2026-06-30",6.39,6.53,6.3,6.47,1391400.0],["2026-07-01",6.46,6.625,6.37,6.49,455400.0],["2026-07-02",6.5,6.71,6.025,6.14,1023600.0],["2026-07-06",6.15,6.3,6.03,6.2,530042.72817],["2026-07-07",6.2,6.26,5.86,5.91,896144.0622],["2026-07-08",5.84,5.905,5.72,5.88,725392.902371],["2026-07-10",6,6.245,6,6.15,474260.693466],["2026-07-13",6.15,6.22,5.835,5.92,633287.520501],["2026-07-14",5.93,6.115,5.9,6.06,693622.46402],["2026-07-15",6.02,6.1499,5.73,5.88,914793.077874],["2026-07-16",5.88,6.165,5.875,6.06,573582.66602],["2026-07-17",5.96,6.18,5.8,5.89,787357.69613],["2026-07-20",5.9,6.15,5.9,6.11,576284.93005],["2026-07-21",6.13,6.2025,5.77,5.84,851756.776983],["2026-07-22",5.87,5.9,5.765,5.84,590345.848788],["2026-07-23",5.73,5.815,5.49,5.5,687336.296257],["2026-07-30",5.65,5.65,5.35,5.38,557768.020079],["2026-07-31",5.46,5.46,5.29,5.36,506749.075748],["2026-08-03",5.44,5.69,5.44,5.64,603255.07067],["2026-08-04",5.67,5.805,5.63,5.7,1012596.043114],["2026-08-05",6.97,7.42,6.41,7.3,3707765.301505],["2026-08-06",7.29,7.375,7.04,7.22,1651454.555716],["2026-08-07",7.2,7.6,7.2,7.48,1544236.944995],["2026-08-10",7.36,7.45,7.11,7.145,207350.195284],["2026-08-11",7.33,7.595,7.19,7.59,1112063.740587],["2026-08-12",7.55,7.865,7.53,7.83,1581838.824101],["2026-08-13",7.53,7.83,7.39,7.56,996524.072937]]}