{"t":"VTEX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-21",25.1,25.85,22.1,22.18,10455900.0],["2021-07-22",21.4,26.74,21.25,26.0,2149100.0],["2021-07-23",26.75,27.43,24.61,25.38,542500.0],["2021-07-26",25.34,25.34,24.0,24.12,596800.0],["2021-07-27",24.0,24.2,23.04,23.91,576200.0],["2021-07-28",23.49,24.48,23.33,24.48,330100.0],["2021-07-29",24.24,25.5,24.055,24.9,285100.0],["2021-07-30",24.62,25.44,24.15,24.5,166800.0],["2021-08-02",25.0,26.48,24.71,25.66,296400.0],["2021-08-03",25.5,26.19,24.81,25.69,235300.0],["2021-08-04",25.66,29.62,25.395,29.13,937500.0],["2021-08-05",29.57,31.17,29.317,30.15,779900.0],["2021-08-06",30.52,31.55,29.53,30.5,516000.0],["2021-08-09",30.96,32.42,30.71,32.25,952400.0],["2021-08-10",32.7,33.36,29.103,29.68,651300.0],["2021-08-11",29.28,29.68,27.0,28.05,535400.0],["2021-08-12",27.76,28.9,26.868,28.75,277100.0],["2021-08-13",28.74,29.29,28.058,29.28,368700.0],["2021-08-16",28.53,29.65,25.82,25.89,635000.0],["2021-08-17",25.8,26.79,24.833,25.33,285200.0],["2021-08-18",25.0,25.25,23.09,23.79,632800.0],["2021-08-19",23.32,24.305,21.41,21.53,867600.0],["2021-08-20",21.6,23.36,21.56,22.92,670100.0],["2021-08-23",22.98,25.66,22.98,24.38,404800.0],["2021-08-24",24.62,25.44,24.02,24.19,228700.0],["2021-08-25",23.98,25.27,23.36,25.18,128900.0],["2021-08-26",25.29,25.5,24.7,25.08,158500.0],["2021-08-27",24.87,27.32,24.87,26.07,211800.0],["2021-08-30",26.31,26.31,25.18,25.44,100200.0],["2021-08-31",25.34,26.04,24.91,25.16,245400.0],["2021-09-01",25.15,26.15,24.78,25.3,236700.0],["2021-09-02",25.5,25.9,24.89,25.59,246000.0],["2021-09-03",25.58,26.91,25.09,26.23,237100.0],["2021-09-07",26.21,26.72,24.195,24.56,354300.0],["2021-09-08",24.53,25.25,23.9,24.33,190200.0],["2021-09-09",24.12,25.068,23.5,23.65,244000.0],["2021-09-10",23.54,24.6,23.54,24.27,116200.0],["2021-09-13",24.52,24.76,23.39,23.88,169500.0],["2021-09-14",24.04,24.26,23.21,23.82,163700.0],["2021-09-15",23.58,23.92,22.22,23.77,360000.0],["2021-09-16",23.74,24.0,23.01,23.15,234700.0],["2021-09-17",23.18,23.76,22.84,23.0,135200.0],["2021-09-20",22.67,23.36,22.265,22.33,306600.0],["2021-09-21",22.51,23.48,21.57,23.14,646100.0],["2021-09-22",23.44,24.39,23.0,23.81,222900.0],["2021-09-23",24.0,24.77,23.31,24.14,201900.0],["2021-09-24",24.97,24.97,23.44,23.68,292500.0],["2021-09-27",23.71,23.93,22.32,22.75,426100.0],["2021-09-28",22.57,22.67,19.5,20.71,642900.0],["2021-09-29",20.99,21.803,20.59,20.69,287900.0],["2021-09-30",21.07,21.88,20.05,20.57,275200.0],["2021-10-01",20.83,21.19,20.1,20.85,137600.0],["2021-10-04",21.21,21.27,19.33,19.53,221700.0],["2021-10-05",19.6,19.7,18.31,18.5,284000.0],["2021-10-06",18.0,18.5,17.39,17.8,403300.0],["2021-10-07",17.67,19.05,17.67,18.29,655600.0],["2021-10-08",18.45,18.86,18.04,18.47,290200.0],["2021-10-11",18.42,18.86,16.82,16.9,426100.0],["2021-10-12",17.27,17.7,16.0,17.25,357700.0],["2021-10-13",17.25,18.59,17.25,18.31,152900.0],["2021-10-14",18.71,20.06,18.51,19.96,379700.0],["2021-10-15",20.19,20.191,19.29,19.45,488200.0],["2021-10-18",19.43,19.885,19.1,19.58,194400.0],["2021-10-19",19.6,19.92,19.095,19.3,379900.0],["2021-10-20",19.45,19.82,19.225,19.35,384400.0],["2021-10-21",19.25,20.433,19.23,19.93,635300.0],["2021-10-22",20.01,20.63,18.42,18.82,844100.0],["2021-10-25",18.72,20.0,18.56,19.71,117200.0],["2021-10-26",19.83,20.11,18.52,18.54,470000.0],["2021-10-27",18.72,18.9,17.65,17.78,343400.0],["2021-10-28",17.96,18.13,17.28,17.5,180600.0],["2021-10-29",17.54,18.04,15.86,15.97,265700.0],["2021-11-01",15.95,16.05,14.86,14.89,680600.0],["2021-11-02",14.9,15.372,14.54,14.8,282100.0],["2021-11-03",14.92,16.84,14.65,16.75,990100.0],["2021-11-04",16.9,17.61,16.59,17.37,359300.0],["2021-11-05",17.55,17.74,17.11,17.49,571700.0],["2021-11-08",17.6,17.6,16.11,16.51,255800.0],["2021-11-09",16.41,16.613,15.86,16.31,119700.0],["2021-11-10",15.92,16.99,15.86,16.25,342200.0],["2021-11-11",16.39,16.86,16.16,16.8,166300.0],["2021-11-12",16.85,17.09,15.82,16.3,259500.0],["2021-11-15",16.4,16.98,15.62,15.75,263200.0],["2021-11-16",15.82,16.04,14.82,15.54,311100.0],["2021-11-17",14.92,16.65,14.6,15.15,1349500.0],["2021-11-18",15.38,15.43,14.39,15.12,628400.0],["2021-11-19",15.12,15.84,14.685,15.75,290500.0],["2021-11-22",15.85,15.85,13.32,13.89,913800.0],["2021-11-23",13.57,13.95,12.81,13.43,623900.0],["2021-11-24",13.22,14.62,13.03,14.54,267500.0],["2021-11-26",14.13,14.89,13.935,14.85,114800.0],["2021-11-29",14.51,14.91,13.62,14.55,339100.0],["2021-11-30",14.72,14.89,14.06,14.46,202800.0],["2021-12-01",14.55,15.05,13.98,14.21,667900.0],["2021-12-02",13.92,14.57,13.07,14.28,657300.0],["2021-12-03",14.35,14.78,13.21,13.69,1028500.0],["2021-12-06",13.71,14.315,13.0,13.93,621400.0],["2021-12-07",14.37,15.7,14.25,15.68,408000.0],["2021-12-08",15.6,16.275,15.09,16.0,298000.0],["2021-12-09",15.92,16.43,15.41,15.52,846900.0],["2021-12-10",15.86,16.14,15.38,15.8,636700.0],["2021-12-13",15.86,15.95,14.79,15.06,1345000.0],["2021-12-14",14.59,14.855,13.08,13.16,721900.0],["2021-12-15",13.0,13.12,11.8,12.6,765000.0],["2021-12-16",12.75,12.88,11.73,11.83,804600.0],["2021-12-17",11.64,12.33,11.18,12.32,1078900.0],["2021-12-20",11.84,11.84,10.99,11.05,389200.0],["2021-12-21",11.17,12.0,11.13,11.87,477900.0],["2021-12-22",11.8,12.1,11.65,11.69,573000.0],["2021-12-23",11.81,12.03,11.53,11.68,461200.0],["2021-12-27",11.61,11.86,11.19,11.26,323200.0],["2021-12-28",11.21,11.276,10.6,10.77,399500.0],["2021-12-29",10.68,10.715,10.11,10.29,367600.0],["2021-12-30",10.2,11.12,10.2,10.91,326800.0],["2021-12-31",10.88,11.275,10.69,10.72,248400.0],["2022-01-03",10.78,10.94,10.23,10.63,213000.0],["2022-01-04",10.56,10.56,9.43,9.89,467700.0],["2022-01-05",9.77,9.97,8.64,8.76,817000.0],["2022-01-06",8.6,9.095,8.41,8.46,770600.0],["2022-01-07",8.46,8.98,8.46,8.75,550300.0],["2022-01-10",8.58,8.61,8.22,8.42,1661300.0],["2022-01-11",8.42,8.6,8.17,8.33,2398100.0],["2022-01-12",8.53,8.62,7.97,8.38,926700.0],["2022-01-13",8.33,8.38,7.661,7.75,609400.0],["2022-01-14",7.75,8.0,7.42,7.58,591600.0],["2022-01-18",7.97,8.135,7.61,7.71,1496600.0],["2022-01-19",7.79,8.08,7.56,7.59,1406000.0],["2022-01-20",7.78,8.2,7.47,7.49,1106800.0],["2022-01-21",7.49,7.49,6.745,6.77,948100.0],["2022-01-24",6.51,7.26,6.27,7.2,1907200.0],["2022-01-25",6.9,7.17,6.72,7.02,2359200.0],["2022-01-26",7.34,7.53,6.795,6.83,923800.0],["2022-01-27",6.97,7.12,6.25,6.28,835600.0],["2022-01-28",6.33,6.78,6.09,6.78,695900.0],["2022-01-31",6.89,7.7,6.83,7.68,1212200.0],["2022-02-01",7.88,7.97,7.4,7.73,1166700.0],["2022-02-02",7.84,7.91,7.17,7.29,444800.0],["2022-02-03",6.97,6.985,6.52,6.52,560000.0],["2022-02-04",6.54,7.25,6.48,7.13,951000.0],["2022-02-07",7.15,7.4,6.89,7.03,254700.0],["2022-02-08",6.93,7.27,6.85,7.27,568000.0],["2022-02-09",7.43,7.78,7.34,7.77,371000.0],["2022-02-10",7.45,8.2,7.3,7.7,1049200.0],["2022-02-11",7.7,7.97,7.47,7.58,532300.0],["2022-02-14",7.6,8.9,7.59,8.18,2082900.0],["2022-02-15",8.32,8.74,8.25,8.68,1212100.0],["2022-02-16",8.4,8.69,8.08,8.52,1066800.0],["2022-02-17",8.47,8.67,7.9,7.93,1078600.0],["2022-02-18",7.86,8.12,7.46,7.66,4457900.0],["2022-02-22",7.48,7.71,7.31,7.63,912100.0],["2022-02-23",7.7,7.91,7.39,7.44,773400.0],["2022-02-24",6.91,7.87,6.52,7.71,775500.0],["2022-02-25",8.48,8.48,7.8,8.01,1259400.0],["2022-02-28",8.01,8.3,7.69,8.02,658700.0],["2022-03-01",7.94,8.32,7.886,8.08,457500.0],["2022-03-02",8.07,8.07,7.515,7.78,326600.0],["2022-03-03",7.76,7.77,7.15,7.26,627000.0],["2022-03-04",7.11,7.16,6.85,7.0,879200.0],["2022-03-07",6.98,7.078,6.52,6.55,530000.0],["2022-03-08",6.53,6.94,6.25,6.68,1403100.0],["2022-03-09",6.94,7.56,6.91,7.41,1911300.0],["2022-03-10",7.22,7.47,6.97,7.19,1347000.0],["2022-03-11",7.25,7.44,6.53,6.7,999100.0],["2022-03-14",6.62,6.65,6.02,6.04,965200.0],["2022-03-15",6.07,6.7,6.05,6.56,1053700.0],["2022-03-16",6.74,6.97,6.49,6.95,1897600.0],["2022-03-17",6.91,7.33,6.75,7.21,1006900.0],["2022-03-18",7.2,7.45,7.08,7.33,1631900.0],["2022-03-21",7.24,7.54,6.74,6.86,1080300.0],["2022-03-22",6.9,7.32,6.795,7.0,2787400.0],["2022-03-23",6.92,6.99,6.5,6.51,1333600.0],["2022-03-24",6.54,6.59,6.2,6.46,605500.0],["2022-03-25",6.43,6.49,6.09,6.31,2063200.0],["2022-03-28",6.31,6.54,6.24,6.49,682200.0],["2022-03-29",6.63,7.02,6.62,6.95,2028200.0],["2022-03-30",6.88,7.05,6.41,6.48,601100.0],["2022-03-31",6.47,6.47,6.13,6.15,345700.0],["2022-04-01",6.18,6.285,6.03,6.26,506100.0],["2022-04-04",6.32,6.7,6.32,6.54,975600.0],["2022-04-05",6.55,6.75,6.15,6.29,416700.0],["2022-04-06",6.14,6.28,5.87,6.22,566600.0],["2022-04-07",6.16,6.45,5.988,6.16,408300.0],["2022-04-08",6.13,6.19,5.938,6.01,310900.0],["2022-04-11",5.92,6.17,5.7,6.04,326900.0],["2022-04-12",6.2,6.33,5.98,6.02,375900.0],["2022-04-13",6.05,6.25,5.99,6.21,457100.0],["2022-04-14",6.25,6.31,5.99,6.02,293100.0],["2022-04-18",5.94,6.0,5.69,5.85,459500.0],["2022-04-19",5.79,6.22,5.77,6.21,255900.0],["2022-04-20",6.17,6.215,5.8,5.82,276000.0],["2022-04-21",5.94,6.07,5.6,5.69,507000.0],["2022-04-22",5.64,5.87,5.5,5.56,285800.0],["2022-04-25",5.48,5.95,5.475,5.83,694600.0],["2022-04-26",5.8,5.86,5.29,5.34,362400.0],["2022-04-27",5.36,5.62,5.275,5.32,240300.0],["2022-04-28",5.32,5.51,5.22,5.43,357000.0],["2022-04-29",5.61,5.9,5.23,5.29,502800.0],["2022-05-02",5.23,5.35,5.06,5.23,226900.0],["2022-05-03",5.24,5.41,5.17,5.35,279700.0],["2022-05-04",5.34,5.64,5.08,5.64,264300.0],["2022-05-05",5.51,5.56,5.16,5.27,280000.0],["2022-05-06",5.28,5.42,4.91,5.2,335600.0],["2022-05-09",5.04,5.12,4.72,4.81,515600.0],["2022-05-10",4.97,5.14,4.58,4.83,884900.0],["2022-05-11",4.72,4.96,4.58,4.63,1591500.0],["2022-05-12",4.49,5.015,4.41,4.54,852800.0],["2022-05-13",4.71,4.9,4.06,4.63,455100.0],["2022-05-16",4.62,4.95,4.435,4.55,383100.0],["2022-05-17",4.67,4.8,4.28,4.4,529400.0],["2022-05-18",4.3,4.423,4.08,4.08,841400.0],["2022-05-19",4.06,4.52,4.06,4.34,1511000.0],["2022-05-20",4.4,4.525,4.0,4.12,434600.0],["2022-05-23",4.15,4.2,3.87,4.06,398800.0],["2022-05-24",3.99,4.03,3.71,3.9,474400.0],["2022-05-25",3.9,4.06,3.89,3.99,503800.0],["2022-05-26",3.99,4.41,3.99,4.31,291400.0],["2022-05-27",4.35,4.62,4.24,4.6,327200.0],["2022-05-31",4.62,4.735,4.53,4.65,334300.0],["2022-06-01",4.68,4.76,4.6,4.69,202200.0],["2022-06-02",4.68,5.19,4.6,5.11,266700.0],["2022-06-03",5.0,5.09,4.8,4.8,125200.0],["2022-06-06",4.93,5.05,4.57,4.61,130800.0],["2022-06-07",4.51,4.78,4.51,4.68,189600.0],["2022-06-08",4.65,4.77,4.51,4.6,95200.0],["2022-06-09",4.55,4.55,4.32,4.47,316300.0],["2022-06-10",4.31,4.36,3.895,4.17,318300.0],["2022-06-13",3.95,3.98,3.67,3.77,369000.0],["2022-06-14",3.8,3.89,3.68,3.84,111400.0],["2022-06-15",3.88,4.26,3.81,4.03,224600.0],["2022-06-16",3.9,4.484,3.7,3.71,158400.0],["2022-06-17",3.69,4.14,3.69,3.89,180400.0],["2022-06-21",3.99,4.16,3.87,3.97,278200.0],["2022-06-22",3.89,4.02,3.76,3.8,128100.0],["2022-06-23",3.85,3.85,3.63,3.65,364500.0],["2022-06-24",3.67,3.75,3.54,3.6,334100.0],["2022-06-27",3.59,3.63,3.27,3.32,371300.0],["2022-06-28",3.36,3.36,3.12,3.13,181200.0],["2022-06-29",3.14,3.185,2.957,3.12,153700.0],["2022-06-30",3.02,3.19,2.74,3.08,634200.0],["2022-07-01",3.0,3.22,2.8,3.05,602000.0],["2022-07-05",2.96,3.18,2.96,3.17,393000.0],["2022-07-06",3.12,3.21,3.06,3.09,243300.0],["2022-07-07",2.95,3.3,2.95,3.22,315600.0],["2022-07-08",3.14,3.22,3.02,3.16,149800.0],["2022-07-11",3.06,3.14,2.94,2.96,279400.0],["2022-07-12",2.96,3.06,2.8,2.86,385400.0],["2022-07-13",2.74,3.0,2.72,2.93,302500.0],["2022-07-14",2.8,2.92,2.66,2.88,314300.0],["2022-07-15",2.86,2.96,2.73,2.78,158200.0],["2022-07-18",2.84,3.08,2.77,2.89,400500.0],["2022-07-19",2.86,3.23,2.86,3.12,439800.0],["2022-07-20",3.07,3.39,3.02,3.35,634300.0],["2022-07-21",3.38,3.4,3.21,3.31,222600.0],["2022-07-22",3.29,3.29,3.11,3.11,289800.0],["2022-07-25",3.08,3.1,2.9,2.99,105200.0],["2022-07-26",2.97,3.03,2.82,2.93,235000.0],["2022-07-27",3.03,3.31,2.97,3.3,143200.0],["2022-07-28",3.33,3.7,3.16,3.57,305900.0],["2022-07-29",3.57,3.57,3.29,3.47,263500.0],["2022-08-01",3.44,3.52,3.29,3.52,207000.0],["2022-08-02",3.49,3.85,3.49,3.79,141400.0],["2022-08-03",3.81,4.19,3.78,4.09,345400.0],["2022-08-04",4.1,4.148,3.8,3.85,131900.0],["2022-08-05",3.76,4.17,3.69,4.11,287300.0],["2022-08-08",4.17,5.0,4.17,4.93,501200.0],["2022-08-09",4.52,5.48,3.84,3.97,516300.0],["2022-08-10",4.09,4.2,3.85,4.19,271000.0],["2022-08-11",4.2,4.41,4.13,4.33,370200.0],["2022-08-12",4.05,4.61,3.9,4.35,605100.0],["2022-08-15",4.37,4.58,3.61,3.93,797400.0],["2022-08-16",3.88,4.11,3.785,4.0,760500.0],["2022-08-17",3.93,4.28,3.77,3.86,5037500.0],["2022-08-18",3.75,4.18,3.71,4.0,1067200.0],["2022-08-19",3.91,4.05,3.71,3.74,3505400.0],["2022-08-22",3.66,4.03,3.66,3.85,540900.0],["2022-08-23",3.81,3.955,3.73,3.85,466600.0],["2022-08-24",3.85,4.11,3.85,3.91,1245600.0],["2022-08-25",3.94,4.1,3.84,3.87,1017200.0],["2022-08-26",4.2,4.285,4.02,4.14,2658600.0],["2022-08-29",4.11,4.47,4.05,4.28,405500.0],["2022-08-30",4.29,4.44,4.03,4.23,249900.0],["2022-08-31",4.21,4.5,4.21,4.33,288200.0],["2022-09-01",4.28,4.3,3.89,4.01,175400.0],["2022-09-02",4.05,4.055,3.89,3.95,261800.0],["2022-09-06",3.91,4.11,3.9,4.01,177100.0],["2022-09-07",4.01,4.14,3.95,4.11,146200.0],["2022-09-08",4.05,4.17,3.998,4.12,260600.0],["2022-09-09",4.16,4.49,4.16,4.4,236500.0],["2022-09-12",4.42,4.58,4.34,4.46,122300.0],["2022-09-13",4.24,4.45,4.23,4.37,229500.0],["2022-09-14",4.35,4.385,4.145,4.16,146400.0],["2022-09-15",4.1,4.38,4.09,4.17,146600.0],["2022-09-16",4.1,4.1,3.7,3.9,434700.0],["2022-09-19",3.93,4.01,3.77,3.98,153200.0],["2022-09-20",3.87,4.19,3.75,4.18,268300.0],["2022-09-21",4.21,4.33,4.04,4.11,166500.0],["2022-09-22",4.1,4.1,3.95,4.03,158400.0],["2022-09-23",3.92,3.99,3.82,3.9,197000.0],["2022-09-26",3.87,4.04,3.56,3.57,236300.0],["2022-09-27",3.6,3.75,3.59,3.61,148400.0],["2022-09-28",3.64,3.88,3.64,3.82,65700.0],["2022-09-29",3.79,3.79,3.57,3.69,121600.0],["2022-09-30",3.67,3.8,3.62,3.7,207500.0],["2022-10-03",3.75,3.98,3.69,3.94,235500.0],["2022-10-04",4.11,4.28,4.0,4.14,145200.0],["2022-10-05",4.06,4.33,4.06,4.2,94000.0],["2022-10-06",4.17,4.315,4.17,4.24,101000.0],["2022-10-07",4.17,4.17,3.99,3.99,113200.0],["2022-10-10",3.92,3.935,3.77,3.82,145200.0],["2022-10-11",3.79,3.82,3.69,3.74,162800.0],["2022-10-12",3.73,3.83,3.72,3.78,51500.0],["2022-10-13",3.66,3.99,3.62,3.85,183600.0],["2022-10-14",3.91,3.91,3.65,3.66,116000.0],["2022-10-17",3.81,4.08,3.77,3.93,195600.0],["2022-10-18",4.0,4.17,3.9,3.98,185200.0],["2022-10-19",3.87,3.935,3.75,3.84,298200.0],["2022-10-20",3.88,4.0,3.73,3.77,183600.0],["2022-10-21",3.68,3.82,3.57,3.74,675700.0],["2022-10-24",3.78,3.78,3.45,3.6,416100.0],["2022-10-25",3.65,3.91,3.63,3.85,660800.0],["2022-10-26",3.85,3.9,3.688,3.76,286800.0],["2022-10-27",3.82,3.83,3.625,3.72,447600.0],["2022-10-28",3.77,4.2,3.735,4.2,279600.0],["2022-10-31",4.08,4.59,4.08,4.18,267600.0],["2022-11-01",4.2,4.2,3.91,3.96,129600.0],["2022-11-02",3.9,3.94,3.705,3.75,114200.0],["2022-11-03",3.65,3.85,3.645,3.67,414300.0],["2022-11-04",3.75,3.75,3.57,3.69,247600.0],["2022-11-07",3.66,3.69,3.55,3.55,446300.0],["2022-11-08",3.73,3.825,3.57,3.73,777200.0],["2022-11-09",3.68,3.8,3.66,3.75,1065500.0],["2022-11-10",3.94,4.03,3.65,3.74,786600.0],["2022-11-11",3.89,4.17,3.754,3.9,919800.0],["2022-11-14",3.87,4.38,3.87,4.18,574900.0],["2022-11-15",4.37,4.495,4.31,4.43,487300.0],["2022-11-16",4.32,4.48,4.03,4.06,257400.0],["2022-11-17",3.93,4.06,3.84,3.92,174800.0],["2022-11-18",3.95,4.0,3.73,3.75,749200.0],["2022-11-21",3.81,3.86,3.71,3.83,301400.0],["2022-11-22",3.88,4.09,3.86,4.03,285600.0],["2022-11-23",4.03,4.43,3.99,4.4,943100.0],["2022-11-25",4.39,4.39,3.99,4.0,81500.0],["2022-11-28",3.9,3.97,3.71,3.73,231800.0],["2022-11-29",3.7,3.88,3.7,3.79,568600.0],["2022-11-30",3.78,3.95,3.72,3.94,138300.0],["2022-12-01",3.99,4.06,3.91,4.05,110800.0],["2022-12-02",3.96,4.28,3.96,4.23,97400.0],["2022-12-05",4.19,4.19,3.87,3.91,122000.0],["2022-12-06",3.85,3.85,3.66,3.67,115300.0],["2022-12-07",3.61,3.74,3.55,3.67,107200.0],["2022-12-08",3.72,3.77,3.64,3.66,89600.0],["2022-12-09",3.69,3.88,3.642,3.75,137900.0],["2022-12-12",3.74,3.91,3.69,3.78,316600.0],["2022-12-13",4.0,4.02,3.75,3.79,120400.0],["2022-12-14",3.74,3.83,3.54,3.7,390800.0],["2022-12-15",3.64,3.76,3.63,3.7,115100.0],["2022-12-16",3.6,3.72,3.46,3.52,368000.0],["2022-12-19",3.35,3.57,3.21,3.27,220100.0],["2022-12-20",3.21,3.3,3.12,3.14,202800.0],["2022-12-21",3.16,3.46,3.119,3.3,1161000.0],["2022-12-22",3.25,3.3,3.18,3.3,2259900.0],["2022-12-23",3.35,3.47,3.25,3.42,2201000.0],["2022-12-27",3.48,3.8,3.45,3.63,931800.0],["2022-12-28",3.61,3.91,3.6,3.74,313900.0],["2022-12-29",3.78,3.9,3.69,3.82,362100.0],["2022-12-30",3.77,3.96,3.7,3.75,335100.0],["2023-01-03",3.85,4.06,3.76,3.93,444200.0],["2023-01-04",4.01,4.21,3.94,4.07,1229900.0],["2023-01-05",4.07,4.15,3.88,3.96,382600.0],["2023-01-06",4.0,4.03,3.8,3.96,273000.0],["2023-01-09",4.0,4.15,3.93,4.0,659400.0],["2023-01-10",4.03,4.52,3.98,4.5,637700.0],["2023-01-11",4.52,4.64,4.398,4.55,276000.0],["2023-01-12",4.58,4.62,4.3,4.37,504500.0],["2023-01-13",4.27,4.43,4.2,4.32,311200.0],["2023-01-17",4.33,4.595,4.21,4.53,254700.0],["2023-01-18",4.53,4.7,4.37,4.39,308800.0],["2023-01-19",4.32,4.42,4.24,4.34,217500.0],["2023-01-20",4.27,4.37,4.25,4.26,124300.0],["2023-01-23",4.26,4.36,4.16,4.34,180200.0],["2023-01-24",4.31,4.44,4.25,4.32,143400.0],["2023-01-25",4.2,4.33,4.155,4.27,172300.0],["2023-01-26",4.29,4.42,4.21,4.31,157400.0],["2023-01-27",4.31,4.72,4.24,4.53,373800.0],["2023-01-30",4.52,4.63,4.47,4.49,116700.0],["2023-01-31",4.47,4.6,4.42,4.53,296100.0],["2023-02-01",4.58,4.83,4.53,4.8,150500.0],["2023-02-02",4.77,4.97,4.7,4.77,621700.0],["2023-02-03",4.76,4.76,4.33,4.37,286100.0],["2023-02-06",4.26,4.49,4.245,4.26,214100.0],["2023-02-07",4.27,4.46,4.14,4.43,229300.0],["2023-02-08",4.4,4.5,4.29,4.41,190500.0],["2023-02-09",4.51,4.51,4.28,4.28,83000.0],["2023-02-10",4.25,4.31,4.2,4.23,71300.0],["2023-02-13",4.23,4.37,4.15,4.32,82200.0],["2023-02-14",4.27,4.44,4.23,4.36,146600.0],["2023-02-15",4.31,4.61,4.31,4.61,149200.0],["2023-02-16",4.47,4.53,4.23,4.28,279000.0],["2023-02-17",4.26,4.26,3.851,4.02,154800.0],["2023-02-21",3.95,4.05,3.92,4.02,68400.0],["2023-02-22",4.06,4.1,3.95,4.03,67100.0],["2023-02-23",4.07,4.13,3.97,4.08,149000.0],["2023-02-24",3.97,4.025,3.85,3.88,67200.0],["2023-02-27",3.92,4.0,3.85,3.96,80100.0],["2023-02-28",3.93,4.007,3.88,3.95,42200.0],["2023-03-01",3.89,3.98,3.7,3.79,159900.0],["2023-03-02",3.81,3.87,3.72,3.85,96600.0],["2023-03-03",4.02,4.085,3.75,3.79,159700.0],["2023-03-06",3.85,3.86,3.73,3.86,193200.0],["2023-03-07",3.79,3.91,3.77,3.77,123600.0],["2023-03-08",3.81,3.85,3.75,3.78,146800.0],["2023-03-09",3.91,3.96,3.68,3.68,264000.0],["2023-03-10",3.65,3.73,3.38,3.42,344100.0],["2023-03-13",3.32,3.56,3.31,3.5,640000.0],["2023-03-14",3.55,3.79,3.525,3.63,352400.0],["2023-03-15",3.53,3.78,3.49,3.73,194200.0],["2023-03-16",3.67,3.875,3.65,3.79,176000.0],["2023-03-17",3.72,3.81,3.71,3.79,100300.0],["2023-03-20",3.82,3.82,3.51,3.57,149800.0],["2023-03-21",3.65,3.76,3.602,3.69,114600.0],["2023-03-22",3.71,3.89,3.6,3.77,294600.0],["2023-03-23",3.8,3.82,3.61,3.62,199400.0],["2023-03-24",3.6,3.68,3.47,3.68,579900.0],["2023-03-27",3.72,3.76,3.675,3.73,339700.0],["2023-03-28",3.65,3.81,3.65,3.78,185700.0],["2023-03-29",3.82,3.88,3.71,3.76,142200.0],["2023-03-30",3.75,3.9,3.71,3.75,293000.0],["2023-03-31",3.78,3.95,3.78,3.84,442500.0],["2023-04-03",3.79,3.88,3.67,3.84,267700.0],["2023-04-04",3.86,3.86,3.72,3.74,57200.0],["2023-04-05",3.75,3.75,3.59,3.6,127700.0],["2023-04-06",3.59,3.73,3.55,3.71,183100.0],["2023-04-10",3.69,3.73,3.57,3.6,199900.0],["2023-04-11",3.64,3.75,3.58,3.64,141400.0],["2023-04-12",3.68,3.79,3.66,3.73,380800.0],["2023-04-13",3.75,3.86,3.69,3.74,170800.0],["2023-04-14",3.73,3.77,3.7,3.71,91500.0],["2023-04-17",3.7,3.75,3.58,3.58,112500.0],["2023-04-18",3.61,3.63,3.51,3.54,198000.0],["2023-04-19",3.55,3.57,3.48,3.48,105100.0],["2023-04-20",3.47,3.5,3.38,3.4,78100.0],["2023-04-21",3.39,3.41,3.3,3.3,79900.0],["2023-04-24",3.3,3.39,3.24,3.3,1532700.0],["2023-04-25",3.32,3.52,3.271,3.39,210500.0],["2023-04-26",3.38,3.56,3.38,3.46,164600.0],["2023-04-27",3.5,3.55,3.32,3.47,6590000.0],["2023-04-28",3.51,3.71,3.45,3.5,407700.0],["2023-05-01",3.52,3.63,3.505,3.56,88900.0],["2023-05-02",3.55,3.639,3.45,3.47,123700.0],["2023-05-03",3.5,3.55,3.43,3.47,160600.0],["2023-05-04",3.51,4.09,3.505,3.95,3207600.0],["2023-05-05",3.98,4.0,3.52,3.79,657000.0],["2023-05-08",3.83,3.96,3.71,3.71,194500.0],["2023-05-09",3.62,3.725,3.59,3.6,301600.0],["2023-05-10",3.87,3.95,3.61,3.7,1432300.0],["2023-05-11",3.76,4.04,3.72,3.89,875000.0],["2023-05-12",3.95,4.02,3.84,3.85,360900.0],["2023-05-15",3.86,4.0,3.76,3.94,599100.0],["2023-05-16",3.88,4.0,3.81,3.85,540200.0],["2023-05-17",3.85,4.11,3.85,4.11,1008600.0],["2023-05-18",4.02,4.33,4.02,4.13,1794200.0],["2023-05-19",4.16,4.18,3.93,3.94,346500.0],["2023-05-22",3.98,4.175,3.96,4.02,798200.0],["2023-05-23",4.01,4.09,3.965,3.99,355200.0],["2023-05-24",3.98,4.085,3.93,4.03,378800.0],["2023-05-25",4.03,4.157,4.03,4.15,443300.0],["2023-05-26",4.16,4.16,3.97,3.97,182900.0],["2023-05-30",3.99,4.0,3.79,3.89,320000.0],["2023-05-31",3.88,3.99,3.85,3.91,171300.0],["2023-06-01",3.92,4.0,3.82,3.91,561700.0],["2023-06-02",3.95,4.11,3.93,4.07,736000.0],["2023-06-05",4.03,4.31,4.03,4.2,451400.0],["2023-06-06",4.2,4.45,4.13,4.39,556500.0],["2023-06-07",4.45,4.525,4.27,4.32,210300.0],["2023-06-08",4.29,4.52,4.245,4.5,232100.0],["2023-06-09",4.47,4.5,4.33,4.39,174500.0],["2023-06-12",4.18,4.35,4.01,4.35,316600.0],["2023-06-13",4.35,4.5,4.35,4.44,215800.0],["2023-06-14",4.4,4.41,4.343,4.41,242600.0],["2023-06-15",4.34,4.5,4.33,4.48,141900.0],["2023-06-16",4.42,4.47,4.34,4.38,311900.0],["2023-06-20",4.37,4.49,4.28,4.46,167800.0],["2023-06-21",4.43,4.51,4.417,4.47,101100.0],["2023-06-22",4.47,4.805,4.44,4.74,232400.0],["2023-06-23",4.81,4.81,4.53,4.56,354800.0],["2023-06-26",4.56,4.64,4.46,4.54,372900.0],["2023-06-27",4.54,4.67,4.44,4.47,261200.0],["2023-06-28",4.48,4.88,4.43,4.8,2941500.0],["2023-06-29",4.8,4.95,4.684,4.74,379500.0],["2023-06-30",4.79,4.888,4.75,4.8,232100.0],["2023-07-03",4.73,4.76,4.64,4.73,52500.0],["2023-07-05",4.7,4.82,4.55,4.81,220500.0],["2023-07-06",4.71,4.89,4.51,4.6,411000.0],["2023-07-07",4.6,4.82,4.59,4.64,346400.0],["2023-07-10",4.66,4.75,4.595,4.6,439800.0],["2023-07-11",4.62,4.8,4.61,4.65,188600.0],["2023-07-12",4.71,5.11,4.57,4.75,745600.0],["2023-07-13",4.8,5.1,4.755,4.91,878000.0],["2023-07-14",4.98,5.13,4.975,5.07,469700.0],["2023-07-17",5.1,5.41,4.98,5.33,880100.0],["2023-07-18",5.39,5.74,5.34,5.66,950500.0],["2023-07-19",5.74,5.87,5.46,5.49,499900.0],["2023-07-20",5.48,5.56,5.295,5.47,561400.0],["2023-07-21",5.51,5.78,5.445,5.5,523800.0],["2023-07-24",5.52,5.6,5.28,5.33,366900.0],["2023-07-25",5.32,5.37,5.25,5.26,205300.0],["2023-07-26",5.29,5.37,5.27,5.34,166800.0],["2023-07-27",5.37,5.48,5.25,5.29,180200.0],["2023-07-28",5.32,5.41,5.27,5.31,262300.0],["2023-07-31",5.33,5.45,5.23,5.45,261600.0],["2023-08-01",5.39,5.4,5.24,5.39,362300.0],["2023-08-02",5.28,5.34,5.17,5.22,162000.0],["2023-08-03",5.18,5.29,5.15,5.21,116700.0],["2023-08-04",5.27,5.45,5.22,5.23,234200.0],["2023-08-07",5.24,5.26,5.03,5.19,206000.0],["2023-08-08",5.13,5.29,5.07,5.2,324100.0],["2023-08-09",5.34,5.46,5.06,5.37,1114500.0],["2023-08-10",5.38,5.54,5.2,5.23,186200.0],["2023-08-11",5.11,5.28,5.11,5.26,257100.0],["2023-08-14",5.2,5.3,5.11,5.13,437100.0],["2023-08-15",5.14,5.3,5.055,5.1,310400.0],["2023-08-16",5.1,5.14,4.98,5.07,487400.0],["2023-08-17",5.07,5.135,5.02,5.03,310700.0],["2023-08-18",5.0,5.31,4.99,5.25,554600.0],["2023-08-21",5.24,5.42,5.17,5.29,897500.0],["2023-08-22",5.39,5.89,5.39,5.75,1893300.0],["2023-08-23",6.07,6.68,6.05,6.28,2752900.0],["2023-08-24",6.4,6.495,6.18,6.21,800100.0],["2023-08-25",6.22,6.4,6.14,6.24,520600.0],["2023-08-28",6.28,6.35,6.11,6.15,386500.0],["2023-08-29",6.1,6.29,5.94,5.97,1312300.0],["2023-08-30",6.01,6.245,6.0,6.09,523100.0],["2023-08-31",6.08,6.185,5.985,6.03,534000.0],["2023-09-01",6.06,6.133,6.04,6.05,326800.0],["2023-09-05",6.1,6.17,5.97,6.11,919600.0],["2023-09-06",6.08,6.17,5.92,5.94,434900.0],["2023-09-07",5.86,5.94,5.76,5.87,260100.0],["2023-09-08",5.78,5.91,5.6,5.63,460100.0],["2023-09-11",5.63,5.715,5.6,5.65,430400.0],["2023-09-12",5.61,5.71,5.49,5.55,699800.0],["2023-09-13",5.5,5.6,5.47,5.55,447800.0],["2023-09-14",5.59,5.67,5.39,5.46,479600.0],["2023-09-15",5.46,5.51,5.35,5.43,305400.0],["2023-09-18",5.42,5.43,5.245,5.31,302200.0],["2023-09-19",5.31,5.31,5.18,5.19,295300.0],["2023-09-20",5.24,5.345,5.12,5.21,639200.0],["2023-09-21",5.12,5.18,4.97,5.06,425100.0],["2023-09-22",5.06,5.1,4.96,4.97,362500.0],["2023-09-25",4.95,4.998,4.88,4.91,320900.0],["2023-09-26",4.88,4.95,4.755,4.76,422900.0],["2023-09-27",4.82,4.97,4.809,4.91,474900.0],["2023-09-28",4.96,5.03,4.88,5.03,420700.0],["2023-09-29",5.06,5.1,4.99,5.01,206100.0],["2023-10-02",4.97,5.045,4.97,5.0,193200.0],["2023-10-03",4.94,5.03,4.89,4.9,500200.0],["2023-10-04",4.91,5.25,4.9,5.24,1478100.0],["2023-10-05",5.18,5.31,5.13,5.19,303200.0],["2023-10-06",5.12,5.21,5.07,5.08,173300.0],["2023-10-09",5.05,5.05,4.84,4.85,264100.0],["2023-10-10",4.81,4.98,4.775,4.8,400800.0],["2023-10-11",4.82,4.949,4.81,4.85,316500.0],["2023-10-12",4.8,4.84,4.66,4.79,523600.0],["2023-10-13",4.79,4.85,4.74,4.83,274600.0],["2023-10-16",4.85,4.97,4.78,4.96,236000.0],["2023-10-17",4.92,5.125,4.89,5.06,398600.0],["2023-10-18",5.03,5.05,4.945,4.99,679600.0],["2023-10-19",4.98,5.23,4.97,5.11,905100.0],["2023-10-20",5.13,5.21,4.99,5.21,804300.0],["2023-10-23",5.19,5.34,5.05,5.25,766700.0],["2023-10-24",5.25,5.489,5.25,5.38,557800.0],["2023-10-25",5.47,5.64,5.43,5.49,436900.0],["2023-10-26",5.49,5.54,5.34,5.37,386600.0],["2023-10-27",5.38,5.56,5.37,5.4,415400.0],["2023-10-30",5.44,5.44,5.31,5.36,252100.0],["2023-10-31",5.42,5.44,5.37,5.41,332400.0],["2023-11-01",5.45,5.49,5.39,5.42,797000.0],["2023-11-02",5.5,5.625,5.47,5.55,408800.0],["2023-11-03",5.54,5.855,5.525,5.71,1034600.0],["2023-11-06",5.74,5.795,5.48,5.56,281900.0],["2023-11-07",5.52,5.9,5.52,5.86,426300.0],["2023-11-08",6.44,6.775,5.985,6.39,2161000.0],["2023-11-09",6.48,6.55,6.3,6.34,790300.0],["2023-11-10",6.26,6.65,6.26,6.65,781600.0],["2023-11-13",6.67,6.718,6.395,6.42,244700.0],["2023-11-14",6.55,6.67,6.46,6.63,658200.0],["2023-11-15",6.68,6.78,6.6,6.74,283000.0],["2023-11-16",6.67,6.79,6.529,6.68,545900.0],["2023-11-17",6.68,6.84,6.66,6.75,339100.0],["2023-11-20",6.85,7.15,6.7,7.07,1199600.0],["2023-11-21",7.06,7.12,6.87,6.9,296100.0],["2023-11-22",7.0,7.14,6.9,7.08,441700.0],["2023-11-24",7.14,7.14,6.845,6.9,135000.0],["2023-11-27",6.9,6.98,6.83,6.96,284500.0],["2023-11-28",6.92,7.09,6.88,6.99,349300.0],["2023-11-29",6.99,7.1,6.885,6.93,296500.0],["2023-11-30",6.93,7.03,6.76,6.87,235300.0],["2023-12-01",6.85,6.935,6.735,6.93,327300.0],["2023-12-04",6.93,6.95,6.805,6.86,246900.0],["2023-12-05",6.83,6.926,6.76,6.82,158700.0],["2023-12-06",6.81,6.99,6.695,6.94,391000.0],["2023-12-07",6.94,7.015,6.765,6.81,252800.0],["2023-12-08",6.72,6.87,6.44,6.83,235100.0],["2023-12-11",6.83,6.83,6.62,6.7,249300.0],["2023-12-12",6.7,6.825,6.62,6.78,236900.0],["2023-12-13",6.77,6.77,6.55,6.74,228900.0],["2023-12-14",6.77,6.83,6.57,6.65,261400.0],["2023-12-15",6.62,6.64,6.54,6.63,289500.0],["2023-12-18",6.63,6.72,6.508,6.72,362300.0],["2023-12-19",6.71,7.01,6.69,6.97,324700.0],["2023-12-20",6.94,6.96,6.68,6.7,130700.0],["2023-12-21",6.74,6.76,6.645,6.68,178100.0],["2023-12-22",6.7,6.72,6.61,6.62,191200.0],["2023-12-26",6.6,6.75,6.42,6.73,364500.0],["2023-12-27",6.76,6.9,6.66,6.73,250000.0],["2023-12-28",6.7,6.905,6.66,6.87,249200.0],["2023-12-29",6.88,6.96,6.795,6.88,247400.0],["2024-01-02",6.82,6.95,6.61,6.69,267800.0],["2024-01-03",6.65,6.79,6.545,6.6,255900.0],["2024-01-04",6.61,6.855,6.56,6.81,270000.0],["2024-01-05",7.27,8.047,7.05,7.54,1394800.0],["2024-01-08",7.71,7.835,7.6,7.61,691700.0],["2024-01-09",7.68,7.81,7.58,7.62,441400.0],["2024-01-10",7.62,7.69,7.47,7.49,318500.0],["2024-01-11",7.52,7.67,7.43,7.67,213400.0],["2024-01-12",7.63,7.855,7.62,7.76,300500.0],["2024-01-16",7.7,7.725,7.58,7.72,245600.0],["2024-01-17",7.64,7.945,7.64,7.85,587300.0],["2024-01-18",7.86,7.975,7.64,7.71,483800.0],["2024-01-19",7.71,7.725,7.27,7.71,629800.0],["2024-01-22",7.89,8.235,7.89,8.01,719100.0],["2024-01-23",8.1,8.149,7.98,8.05,290700.0],["2024-01-24",8.09,8.26,7.97,8.0,246500.0],["2024-01-25",8.0,8.08,7.92,8.07,190100.0],["2024-01-26",8.09,8.25,7.98,8.16,306100.0],["2024-01-29",8.18,8.28,8.118,8.19,374900.0],["2024-01-30",8.2,8.27,8.02,8.22,483300.0],["2024-01-31",8.16,8.38,8.03,8.15,523600.0],["2024-02-01",8.15,8.205,8.015,8.2,317100.0],["2024-02-02",8.21,8.215,8.04,8.04,395600.0],["2024-02-05",8.02,8.02,7.745,7.82,585200.0],["2024-02-06",7.87,7.895,7.69,7.77,170500.0],["2024-02-07",7.74,7.825,7.7,7.73,144500.0],["2024-02-08",7.7,7.77,7.63,7.75,192100.0],["2024-02-09",7.74,7.8,7.65,7.65,138500.0],["2024-02-12",7.65,7.67,7.455,7.58,175800.0],["2024-02-13",7.47,7.57,7.38,7.53,247100.0],["2024-02-14",7.53,7.66,7.38,7.38,221900.0],["2024-02-15",7.42,7.61,7.23,7.33,424600.0],["2024-02-16",7.31,7.31,7.021,7.15,320800.0],["2024-02-20",7.1,7.21,7.01,7.19,412300.0],["2024-02-21",7.11,7.17,7.01,7.17,306000.0],["2024-02-22",7.24,7.41,7.23,7.38,197900.0],["2024-02-23",7.4,7.51,7.305,7.43,255500.0],["2024-02-26",7.41,7.435,7.3,7.4,467500.0],["2024-02-27",7.41,7.74,7.41,7.73,447300.0],["2024-02-28",8.47,8.7,7.814,8.41,1570500.0],["2024-02-29",8.4,8.41,7.716,8.34,1206000.0],["2024-03-01",8.35,8.78,8.23,8.31,493600.0],["2024-03-04",8.31,8.52,8.06,8.52,477400.0],["2024-03-05",8.4,8.435,8.075,8.31,484000.0],["2024-03-06",8.36,9.01,8.36,8.86,1644500.0],["2024-03-07",9.0,9.43,8.72,9.41,2341500.0],["2024-03-08",9.41,9.59,9.09,9.21,1259500.0],["2024-03-11",9.19,9.28,8.9,8.91,609100.0],["2024-03-12",8.87,9.05,8.8,9.0,494200.0],["2024-03-13",8.92,9.01,8.91,8.99,368000.0],["2024-03-14",8.99,9.0,8.83,8.84,212700.0],["2024-03-15",8.8,8.855,8.6,8.68,430000.0],["2024-03-18",8.68,8.828,8.63,8.81,314800.0],["2024-03-19",8.76,8.78,8.475,8.52,318400.0],["2024-03-20",8.54,8.92,8.51,8.87,462400.0],["2024-03-21",8.93,8.97,8.59,8.61,242400.0],["2024-03-22",8.61,8.65,8.49,8.58,254700.0],["2024-03-25",8.6,8.62,8.42,8.57,351000.0],["2024-03-26",8.62,8.66,8.32,8.36,297400.0],["2024-03-27",8.45,8.47,8.19,8.22,325900.0],["2024-03-28",8.21,8.26,8.081,8.17,327300.0],["2024-04-01",8.18,8.19,7.95,8.12,407200.0],["2024-04-02",8.06,8.18,8.06,8.09,251000.0],["2024-04-03",8.02,8.09,7.995,8.04,600200.0],["2024-04-04",8.07,8.15,7.93,8.0,463400.0],["2024-04-05",7.99,8.08,7.935,8.04,196500.0],["2024-04-08",8.04,8.39,7.93,8.37,320600.0],["2024-04-09",8.37,8.44,8.2,8.42,362100.0],["2024-04-10",8.75,9.1,8.475,8.49,1187400.0],["2024-04-11",8.52,8.95,8.11,8.26,435200.0],["2024-04-12",8.26,8.29,7.785,7.86,471500.0],["2024-04-15",7.88,7.89,7.425,7.48,375300.0],["2024-04-16",7.46,7.65,7.37,7.44,530300.0],["2024-04-17",7.49,7.61,7.362,7.43,300300.0],["2024-04-18",7.44,7.77,7.33,7.71,591500.0],["2024-04-19",7.68,7.78,7.55,7.58,347200.0],["2024-04-22",7.59,7.69,7.32,7.49,467600.0],["2024-04-23",7.51,7.58,7.22,7.3,435900.0],["2024-04-24",7.34,7.41,7.13,7.34,390100.0],["2024-04-25",7.2,7.38,7.14,7.32,341000.0],["2024-04-26",7.38,7.46,7.33,7.46,300900.0],["2024-04-29",7.46,7.5,7.32,7.41,310600.0],["2024-04-30",7.39,7.55,7.325,7.42,420100.0],["2024-05-01",7.4,7.565,7.33,7.41,181900.0],["2024-05-02",7.43,7.585,7.38,7.52,240100.0],["2024-05-03",7.62,7.95,7.52,7.9,488600.0],["2024-05-06",7.92,8.15,7.805,8.08,555600.0],["2024-05-07",8.05,8.24,8.01,8.13,539600.0],["2024-05-08",6.97,7.5,6.64,6.94,2328200.0],["2024-05-09",6.9,6.9,6.6,6.79,1044800.0],["2024-05-10",6.73,6.79,6.6,6.62,756200.0],["2024-05-13",6.63,6.7,6.5,6.55,730700.0],["2024-05-14",6.97,7.375,6.89,7.32,1023100.0],["2024-05-15",7.4,7.49,7.245,7.27,527400.0],["2024-05-16",7.28,7.28,7.01,7.13,644100.0],["2024-05-17",7.16,7.16,6.97,7.03,480800.0],["2024-05-20",7.05,7.12,6.86,6.86,342600.0],["2024-05-21",6.87,7.06,6.85,7.03,645900.0],["2024-05-22",7.0,7.075,6.98,6.99,382700.0],["2024-05-23",7.05,7.064,6.9,6.93,264300.0],["2024-05-24",6.93,7.05,6.925,7.01,340900.0],["2024-05-28",6.96,6.99,6.78,6.81,416800.0],["2024-05-29",6.72,6.86,6.7,6.72,376300.0],["2024-05-30",6.73,6.785,6.66,6.77,241300.0],["2024-05-31",6.9,6.95,6.72,6.86,399700.0],["2024-06-03",6.82,6.86,6.67,6.71,420000.0],["2024-06-04",6.66,6.7,6.55,6.6,365700.0],["2024-06-05",6.61,6.77,6.59,6.76,464400.0],["2024-06-06",6.77,6.84,6.745,6.82,133200.0],["2024-06-07",6.78,6.8,6.56,6.58,232700.0],["2024-06-10",6.56,6.675,6.53,6.66,190800.0],["2024-06-11",6.63,6.63,6.539,6.62,158800.0],["2024-06-12",6.66,6.75,6.6,6.72,530000.0],["2024-06-13",6.75,6.885,6.68,6.77,775500.0],["2024-06-14",6.74,6.85,6.7,6.73,399000.0],["2024-06-17",6.69,6.8,6.62,6.74,242800.0],["2024-06-18",6.72,6.785,6.46,6.51,407400.0],["2024-06-20",6.5,6.66,6.38,6.65,488400.0],["2024-06-21",6.66,6.855,6.585,6.75,506400.0],["2024-06-24",6.73,6.88,6.695,6.87,403900.0],["2024-06-25",6.89,6.95,6.8,6.93,245000.0],["2024-06-26",6.92,7.01,6.91,6.99,363700.0],["2024-06-27",7.01,7.22,7.005,7.16,411500.0],["2024-06-28",7.15,7.33,7.1,7.26,583200.0],["2024-07-01",7.26,7.34,7.07,7.21,265800.0],["2024-07-02",7.19,7.245,7.14,7.19,236000.0],["2024-07-03",7.22,7.34,7.175,7.19,323100.0],["2024-07-05",7.26,7.32,7.18,7.29,624300.0],["2024-07-08",7.29,7.43,7.21,7.38,823400.0],["2024-07-09",7.39,7.44,7.235,7.3,342500.0],["2024-07-10",7.34,7.4,6.95,7.11,554500.0],["2024-07-11",7.19,7.23,7.0,7.11,425000.0],["2024-07-12",7.12,7.24,7.095,7.22,572800.0],["2024-07-15",7.22,7.27,6.77,6.86,524700.0],["2024-07-16",6.91,7.27,6.885,7.11,478400.0],["2024-07-17",7.0,7.025,6.74,6.78,403900.0],["2024-07-18",6.77,6.85,6.535,6.62,686700.0],["2024-07-19",6.63,6.76,6.56,6.71,418900.0],["2024-07-22",6.71,6.85,6.68,6.78,313900.0],["2024-07-23",6.79,6.85,6.66,6.66,326300.0],["2024-07-24",6.63,6.69,6.44,6.46,384600.0],["2024-07-25",6.41,6.64,6.385,6.56,412000.0],["2024-07-26",6.56,6.675,6.51,6.64,317400.0],["2024-07-29",6.65,6.655,6.33,6.33,530800.0],["2024-07-30",6.35,6.43,6.27,6.41,467700.0],["2024-07-31",6.43,6.53,6.37,6.48,641100.0],["2024-08-01",6.5,6.52,6.187,6.33,695500.0],["2024-08-02",6.15,6.27,6.01,6.14,671400.0],["2024-08-05",5.75,6.01,5.72,5.96,761600.0],["2024-08-06",6.0,6.065,5.93,6.02,346400.0],["2024-08-07",7.295,7.295,6.68,6.85,764100.0],["2024-08-08",6.88,6.91,6.74,6.76,491700.0],["2024-08-09",6.81,6.93,6.72,6.89,465300.0],["2024-08-12",6.89,7.04,6.86,6.94,426000.0],["2024-08-13",7.06,7.23,7.015,7.14,491400.0],["2024-08-14",7.13,7.38,7.09,7.32,306100.0],["2024-08-15",7.39,7.5,7.32,7.36,379200.0],["2024-08-16",7.37,7.4,7.22,7.37,309000.0],["2024-08-19",7.37,7.64,7.18,7.61,1188100.0],["2024-08-20",7.59,8.0,7.59,7.84,1718900.0],["2024-08-21",7.97,8.03,7.655,7.67,472600.0],["2024-08-22",7.7,7.73,7.285,7.33,404800.0],["2024-08-23",7.33,7.6,7.33,7.55,805500.0],["2024-08-26",7.53,7.605,7.37,7.39,693300.0],["2024-08-27",7.35,7.465,7.23,7.4,479200.0],["2024-08-28",7.29,7.31,7.145,7.2,506600.0],["2024-08-29",7.21,7.265,7.05,7.06,502500.0],["2024-08-30",7.12,7.18,6.99,7.06,1804100.0],["2024-09-03",7.0,7.075,6.7,6.71,495400.0],["2024-09-04",6.71,6.825,6.63,6.77,512800.0],["2024-09-05",6.76,6.79,6.62,6.74,632900.0],["2024-09-06",6.75,6.78,6.58,6.72,550500.0],["2024-09-09",6.73,6.745,6.63,6.7,396600.0],["2024-09-10",6.55,6.7,6.46,6.54,346400.0],["2024-09-11",6.57,6.74,6.49,6.7,294300.0],["2024-09-12",6.7,6.83,6.672,6.82,524000.0],["2024-09-13",6.83,6.93,6.83,6.84,285100.0],["2024-09-16",6.83,6.855,6.61,6.61,372500.0],["2024-09-17",6.66,6.78,6.64,6.77,314000.0],["2024-09-18",6.77,6.87,6.7,6.85,347400.0],["2024-09-19",7.05,7.435,7.0,7.29,697600.0],["2024-09-20",7.31,7.39,7.22,7.38,436200.0],["2024-09-23",7.37,7.37,7.01,7.01,312200.0],["2024-09-24",7.1,7.17,7.01,7.05,272100.0],["2024-09-25",7.02,7.25,7.0,7.19,315100.0],["2024-09-26",7.31,7.35,7.14,7.17,240400.0],["2024-09-27",7.18,7.33,7.15,7.32,345600.0],["2024-09-30",7.32,7.46,7.26,7.44,408700.0],["2024-10-01",7.4,7.5,7.32,7.39,510500.0],["2024-10-02",7.36,7.58,7.34,7.45,564800.0],["2024-10-03",7.33,7.49,7.134,7.15,519300.0],["2024-10-04",7.25,7.56,7.21,7.44,454400.0],["2024-10-07",7.42,7.42,7.05,7.19,365700.0],["2024-10-08",7.2,7.42,7.2,7.39,276600.0],["2024-10-09",7.32,7.38,7.15,7.26,330100.0],["2024-10-10",7.22,7.28,7.19,7.23,178100.0],["2024-10-11",7.28,7.305,7.125,7.13,319400.0],["2024-10-14",7.14,7.14,6.885,7.01,368300.0],["2024-10-15",7.04,7.06,6.92,6.96,177200.0],["2024-10-16",6.96,6.995,6.91,6.98,171800.0],["2024-10-17",7.0,7.019,6.905,6.94,137000.0],["2024-10-18",6.94,6.99,6.89,6.9,173700.0],["2024-10-21",6.88,6.88,6.79,6.82,254200.0],["2024-10-22",6.86,6.91,6.74,6.77,573100.0],["2024-10-23",6.75,6.77,6.56,6.58,455100.0],["2024-10-24",6.61,6.67,6.51,6.65,319600.0],["2024-10-25",6.64,6.685,6.53,6.64,393100.0],["2024-10-28",6.64,6.885,6.63,6.84,265900.0],["2024-10-29",6.85,7.07,6.77,6.93,492400.0],["2024-10-30",6.96,7.05,6.86,6.95,469500.0],["2024-10-31",6.87,6.914,6.7,6.76,622800.0],["2024-11-01",6.86,6.965,6.74,6.74,320500.0],["2024-11-04",6.71,6.95,6.67,6.86,374500.0],["2024-11-05",6.89,6.93,6.75,6.89,465800.0],["2024-11-06",6.5,6.89,6.272,6.72,1099300.0],["2024-11-07",6.74,6.85,6.68,6.71,548400.0],["2024-11-08",6.63,6.665,6.43,6.65,442500.0],["2024-11-11",6.64,6.7,6.525,6.6,393800.0],["2024-11-12",6.61,6.77,6.52,6.53,377200.0],["2024-11-13",6.51,6.625,6.46,6.55,638400.0],["2024-11-14",6.56,6.56,6.42,6.52,406400.0],["2024-11-15",6.53,6.62,6.285,6.29,319400.0],["2024-11-18",6.28,6.299,6.14,6.22,619400.0],["2024-11-19",6.2,6.29,6.12,6.24,624000.0],["2024-11-20",6.24,6.34,6.15,6.28,267300.0],["2024-11-21",6.29,6.44,6.19,6.38,351800.0],["2024-11-22",6.43,6.565,6.43,6.46,451100.0],["2024-11-25",6.56,6.68,6.44,6.49,757800.0],["2024-11-26",6.56,6.59,6.42,6.45,371400.0],["2024-11-27",6.45,6.45,6.245,6.31,319100.0],["2024-11-29",6.31,6.37,6.105,6.22,453500.0],["2024-12-02",6.15,6.15,5.94,6.09,488000.0],["2024-12-03",6.06,6.19,5.99,6.18,611500.0],["2024-12-04",6.24,6.58,6.18,6.36,841900.0],["2024-12-05",6.36,6.54,6.355,6.45,736500.0],["2024-12-06",6.46,6.52,6.34,6.45,679500.0],["2024-12-09",6.47,6.47,6.16,6.19,835600.0],["2024-12-10",6.16,6.305,6.16,6.3,890400.0],["2024-12-11",6.33,6.67,6.32,6.64,1036900.0],["2024-12-12",6.62,6.63,6.335,6.4,778100.0],["2024-12-13",6.4,6.54,6.34,6.34,736400.0],["2024-12-16",6.3,6.335,6.195,6.23,604300.0],["2024-12-17",6.2,6.28,6.13,6.2,833000.0],["2024-12-18",6.21,6.21,5.73,5.78,1106900.0],["2024-12-19",6.0,6.045,5.83,5.84,981600.0],["2024-12-20",5.79,5.87,5.66,5.68,736100.0],["2024-12-23",5.64,5.995,5.626,5.84,1218800.0],["2024-12-24",5.85,5.92,5.785,5.81,248000.0],["2024-12-26",5.79,5.88,5.75,5.88,540000.0],["2024-12-27",5.81,5.91,5.67,5.75,562500.0],["2024-12-30",5.65,5.78,5.6,5.78,674700.0],["2024-12-31",5.82,5.935,5.78,5.89,513500.0],["2025-01-02",5.93,6.1,5.9,5.97,948000.0],["2025-01-03",6.01,6.012,5.78,5.8,467300.0],["2025-01-06",5.85,5.99,5.85,5.96,387500.0],["2025-01-07",5.99,6.17,5.94,6.0,574200.0],["2025-01-08",5.97,6.015,5.93,5.95,707300.0],["2025-01-10",5.91,6.025,5.841,5.89,594000.0],["2025-01-13",5.79,5.865,5.74,5.82,366200.0],["2025-01-14",5.84,6.0,5.835,5.95,773000.0],["2025-01-15",6.01,6.185,6.01,6.1,1424900.0],["2025-01-16",6.15,6.19,5.97,5.99,705800.0],["2025-01-17",6.04,6.11,6.0,6.0,479800.0],["2025-01-21",6.07,6.19,5.95,6.17,431700.0],["2025-01-22",6.21,6.385,6.16,6.34,409100.0],["2025-01-23",6.35,6.37,6.255,6.32,303200.0],["2025-01-24",6.34,6.435,6.255,6.27,298800.0],["2025-01-27",6.14,6.33,6.02,6.22,1770200.0],["2025-01-28",6.25,6.75,6.25,6.73,463900.0],["2025-01-29",6.74,6.79,6.5,6.64,403500.0],["2025-01-30",6.74,6.93,6.71,6.77,1060400.0],["2025-01-31",6.78,6.84,6.615,6.67,535200.0],["2025-02-03",6.55,6.7,6.46,6.62,386300.0],["2025-02-04",6.61,6.678,6.53,6.59,1470500.0],["2025-02-05",6.56,6.72,6.475,6.71,1488200.0],["2025-02-06",6.71,6.789,6.68,6.71,304200.0],["2025-02-07",6.72,6.77,6.48,6.51,424200.0],["2025-02-10",6.6,6.6,6.41,6.41,467000.0],["2025-02-11",6.51,6.51,6.235,6.25,545900.0],["2025-02-12",6.22,6.3,6.17,6.23,387500.0],["2025-02-13",6.25,6.35,6.19,6.32,357900.0],["2025-02-14",6.32,6.44,6.31,6.36,403900.0],["2025-02-18",6.5,6.73,6.37,6.4,1144500.0],["2025-02-19",6.5,6.89,6.355,6.65,1256000.0],["2025-02-20",6.76,6.852,6.58,6.72,571300.0],["2025-02-21",6.78,6.789,6.42,6.42,796300.0],["2025-02-24",6.44,6.44,6.13,6.17,685600.0],["2025-02-25",6.1,6.22,5.93,5.99,713400.0],["2025-02-26",5.2,5.22,4.64,4.71,3338700.0],["2025-02-27",4.86,4.94,4.58,4.74,2289300.0],["2025-02-28",4.69,4.87,4.69,4.8,969800.0],["2025-03-03",4.8,4.84,4.39,4.46,1280400.0],["2025-03-04",4.33,4.455,4.195,4.33,1198500.0],["2025-03-05",4.37,4.61,4.37,4.6,713000.0],["2025-03-06",4.5,4.9,4.49,4.61,1059500.0],["2025-03-07",4.61,4.73,4.575,4.64,868200.0],["2025-03-10",4.56,4.625,4.35,4.38,1060800.0],["2025-03-11",4.35,4.48,4.345,4.39,874200.0],["2025-03-12",4.45,4.62,4.39,4.58,944300.0],["2025-03-13",4.48,4.605,4.42,4.54,711800.0],["2025-03-14",4.57,4.875,4.57,4.77,1196500.0],["2025-03-17",4.82,5.12,4.82,5.02,1671900.0],["2025-03-18",4.96,5.06,4.89,4.92,706700.0],["2025-03-19",4.94,5.145,4.89,5.03,843700.0],["2025-03-20",4.96,5.11,4.93,4.94,556100.0],["2025-03-21",4.9,4.97,4.815,4.84,593800.0],["2025-03-24",4.92,4.97,4.85,4.88,297300.0],["2025-03-25",4.9,4.995,4.81,4.92,508800.0],["2025-03-26",4.9,4.925,4.815,4.86,699000.0],["2025-03-27",4.87,5.26,4.81,5.18,913700.0],["2025-03-28",5.2,5.21,4.98,5.1,900700.0],["2025-03-31",4.97,5.1,4.82,5.07,783000.0],["2025-04-01",5.09,5.275,5.04,5.19,850000.0],["2025-04-02",5.1,5.33,5.086,5.24,783800.0],["2025-04-03",4.95,5.125,4.88,4.96,1186000.0],["2025-04-04",4.78,4.9,4.5,4.71,1387800.0],["2025-04-07",4.47,4.88,4.43,4.51,1185600.0],["2025-04-08",4.73,4.75,4.415,4.45,882800.0],["2025-04-09",4.47,5.07,4.422,4.95,1006100.0],["2025-04-10",4.88,4.955,4.66,4.75,676000.0],["2025-04-11",4.76,4.94,4.67,4.9,517200.0],["2025-04-14",5.02,5.03,4.855,4.91,541600.0],["2025-04-15",4.85,5.015,4.71,4.88,658900.0],["2025-04-16",4.9,4.965,4.82,4.87,551100.0],["2025-04-17",4.87,5.01,4.81,5.0,523900.0],["2025-04-21",4.98,4.98,4.775,4.84,413100.0],["2025-04-22",4.9,5.07,4.84,5.02,599700.0],["2025-04-23",5.17,5.28,5.1,5.13,796900.0],["2025-04-24",5.14,5.355,5.14,5.35,559600.0],["2025-04-25",5.33,5.465,5.27,5.36,625700.0],["2025-04-28",5.32,5.37,5.16,5.35,809700.0],["2025-04-29",5.32,5.43,5.3,5.38,597400.0],["2025-04-30",5.29,5.44,5.2,5.39,1352600.0],["2025-05-01",5.46,5.465,5.34,5.36,367300.0],["2025-05-02",5.44,5.55,5.41,5.47,620300.0],["2025-05-05",5.41,5.46,5.36,5.37,596500.0],["2025-05-06",5.29,5.5,5.24,5.5,601800.0],["2025-05-07",5.85,6.13,5.69,5.85,2014300.0],["2025-05-08",5.9,6.145,5.81,6.07,1403300.0],["2025-05-09",6.06,6.085,5.905,5.94,586300.0],["2025-05-12",6.17,6.23,6.05,6.15,1030600.0],["2025-05-13",6.24,6.56,6.24,6.51,1121100.0],["2025-05-14",6.5,6.58,6.325,6.42,691600.0],["2025-05-15",6.37,6.435,6.283,6.3,621000.0],["2025-05-16",6.3,6.385,6.22,6.29,908300.0],["2025-05-19",6.12,6.365,6.08,6.35,466900.0],["2025-05-20",6.35,6.38,6.28,6.37,503300.0],["2025-05-21",6.3,6.365,6.14,6.14,573300.0],["2025-05-22",6.1,6.27,5.95,6.22,1175300.0],["2025-05-23",6.05,6.2,6.05,6.19,989600.0],["2025-05-27",6.609,6.815,6.495,6.53,2598500.0],["2025-05-28",6.53,6.53,6.38,6.38,627700.0],["2025-05-29",6.46,6.5,6.355,6.41,514700.0],["2025-05-30",6.38,6.5,6.34,6.41,962900.0],["2025-06-02",6.42,6.42,6.24,6.41,813200.0],["2025-06-03",6.41,6.69,6.35,6.62,918900.0],["2025-06-04",6.65,6.67,6.39,6.6,663900.0],["2025-06-05",6.65,6.7,6.58,6.6,760300.0],["2025-06-06",6.67,6.72,6.62,6.68,427300.0],["2025-06-09",6.72,6.72,6.57,6.58,440600.0],["2025-06-10",6.6,6.65,6.465,6.61,466900.0],["2025-06-11",6.64,6.735,6.55,6.67,956300.0],["2025-06-12",6.61,6.71,6.61,6.65,980000.0],["2025-06-13",6.46,6.56,6.46,6.46,1062000.0],["2025-06-16",6.51,6.71,6.475,6.64,732800.0],["2025-06-17",6.59,6.65,6.4,6.41,599300.0],["2025-06-18",6.41,6.455,6.255,6.38,809100.0],["2025-06-20",6.32,6.47,6.295,6.39,678900.0],["2025-06-23",6.47,6.595,6.26,6.5,952100.0],["2025-06-24",6.58,6.73,6.545,6.61,672200.0],["2025-06-25",6.63,6.7,6.445,6.47,736900.0],["2025-06-26",6.51,6.63,6.44,6.55,798100.0],["2025-06-27",6.52,6.62,6.39,6.46,8587100.0],["2025-06-30",6.51,6.725,6.42,6.6,1313800.0],["2025-07-01",6.56,6.68,6.32,6.41,1503500.0],["2025-07-02",6.39,6.407,6.18,6.29,1424100.0],["2025-07-03",6.35,6.63,6.35,6.54,675900.0],["2025-07-07",6.52,6.53,6.375,6.5,1300300.0],["2025-07-08",6.5,6.525,6.25,6.3,1112100.0],["2025-07-09",6.31,6.365,6.22,6.36,1238600.0],["2025-07-10",6.35,6.39,6.165,6.37,1012300.0],["2025-07-11",6.33,6.355,6.145,6.16,781600.0],["2025-07-14",6.19,6.24,6.11,6.18,936500.0],["2025-07-15",6.23,6.5,6.18,6.5,1298100.0],["2025-07-16",6.53,6.73,6.47,6.71,1101600.0],["2025-07-17",6.73,6.81,6.66,6.76,1224500.0],["2025-07-18",6.81,6.82,6.37,6.38,799100.0],["2025-07-21",6.5,6.5,6.155,6.2,1308900.0],["2025-07-22",6.24,6.3,6.08,6.1,1089000.0],["2025-07-23",6.17,6.315,6.1,6.27,773200.0],["2025-07-24",6.25,6.32,6.21,6.28,743100.0],["2025-07-25",6.34,6.34,6.24,6.29,552000.0],["2025-07-28",6.29,6.3,6.21,6.22,489500.0],["2025-07-29",6.24,6.24,6.145,6.18,603200.0],["2025-07-30",6.23,6.23,5.96,6.01,877100.0],["2025-07-31",6.04,6.125,5.97,5.97,754000.0],["2025-08-01",5.82,5.915,5.785,5.79,780400.0],["2025-08-04",5.84,5.935,5.8,5.92,536600.0],["2025-08-05",5.92,5.932,5.77,5.83,924000.0],["2025-08-06",5.88,6.0,5.835,5.91,566300.0],["2025-08-07",5.97,5.988,5.845,5.92,635400.0],["2025-08-08",4.35,4.44,4.17,4.31,4521800.0],["2025-08-11",4.36,4.91,4.075,4.19,2132700.0],["2025-08-12",4.21,4.279,4.145,4.2,1918900.0],["2025-08-13",4.24,4.425,4.12,4.2,3677100.0],["2025-08-14",4.13,4.21,3.931,3.96,3372400.0],["2025-08-15",4.01,4.18,3.99,4.09,2125700.0],["2025-08-18",4.07,4.115,3.98,4.05,1639200.0],["2025-08-19",4.08,4.111,3.93,4.06,1197300.0],["2025-08-20",4.03,4.08,3.964,4.04,1666500.0],["2025-08-21",3.97,4.08,3.955,4.0,1036300.0],["2025-08-22",4.0,4.23,3.96,4.19,1728600.0],["2025-08-25",4.15,4.175,4.07,4.08,953100.0],["2025-08-26",4.08,4.15,4.05,4.11,1213000.0],["2025-08-27",4.13,4.13,3.985,4.03,1447900.0],["2025-08-28",4.06,4.2,4.06,4.07,932300.0],["2025-08-29",4.07,4.135,4.04,4.08,1404400.0],["2025-09-02",4.0,4.05,3.915,4.03,1515100.0],["2025-09-03",4.01,4.15,3.95,4.0,1315900.0],["2025-09-04",4.01,4.03,3.94,4.02,1134100.0],["2025-09-05",4.07,4.155,4.01,4.09,1206000.0],["2025-09-08",4.06,4.085,3.95,4.05,1557700.0],["2025-09-09",4.07,4.14,4.045,4.07,1375000.0],["2025-09-10",4.05,4.11,3.97,4.03,1300000.0],["2025-09-11",4.04,4.135,4.035,4.12,1143000.0],["2025-09-12",4.11,4.12,4.03,4.08,685000.0],["2025-09-15",4.11,4.175,4.095,4.14,846300.0],["2025-09-16",4.16,4.22,4.15,4.2,714700.0],["2025-09-17",4.45,4.61,4.43,4.57,2751300.0],["2025-09-18",4.65,4.7,4.53,4.65,1532600.0],["2025-09-19",4.66,4.66,4.48,4.53,1584000.0],["2025-09-22",4.51,4.68,4.5,4.64,974800.0],["2025-09-23",4.69,4.73,4.54,4.55,1354900.0],["2025-09-24",4.57,4.62,4.431,4.52,887200.0],["2025-09-25",4.46,4.475,4.3,4.32,881400.0],["2025-09-26",4.34,4.38,4.3,4.32,541900.0],["2025-09-29",4.33,4.45,4.33,4.43,1146100.0],["2025-09-30",4.43,4.52,4.33,4.38,798900.0],["2025-10-01",4.33,4.42,4.28,4.29,896900.0],["2025-10-02",4.29,4.39,4.265,4.39,801800.0],["2025-10-03",4.39,4.43,4.34,4.41,973700.0],["2025-10-06",4.45,4.55,4.41,4.53,692600.0],["2025-10-07",4.55,4.569,4.46,4.52,725100.0],["2025-10-08",4.55,4.58,4.495,4.55,863000.0],["2025-10-09",4.57,4.6,4.515,4.57,932900.0],["2025-10-10",4.58,4.62,4.15,4.16,1263100.0],["2025-10-13",4.27,4.32,4.18,4.22,1043300.0],["2025-10-14",4.16,4.4,4.132,4.33,1553200.0],["2025-10-15",4.34,4.42,4.265,4.28,1162500.0],["2025-10-16",4.46,4.46,4.195,4.21,1499900.0],["2025-10-17",4.17,4.25,4.15,4.19,1274100.0],["2025-10-20",4.24,4.36,4.235,4.34,1415500.0],["2025-10-21",4.31,4.425,4.285,4.35,1181600.0],["2025-10-22",4.37,4.545,4.36,4.52,2728200.0],["2025-10-23",4.5,4.58,4.46,4.52,741400.0],["2025-10-24",4.57,4.62,4.475,4.49,785600.0],["2025-10-27",4.52,4.577,4.465,4.48,790400.0],["2025-10-28",4.49,4.555,4.435,4.53,813600.0],["2025-10-29",4.51,4.555,4.38,4.42,855500.0],["2025-10-30",4.36,4.46,4.28,4.36,1086200.0],["2025-10-31",4.4,4.505,4.38,4.49,1308100.0],["2025-11-03",4.46,4.465,4.33,4.38,1088400.0],["2025-11-04",4.31,4.4,4.205,4.25,1986800.0],["2025-11-05",4.28,4.55,4.26,4.54,1957200.0],["2025-11-06",4.48,4.53,4.3,4.32,1485400.0],["2025-11-07",4.13,4.27,3.65,3.92,4608400.0],["2025-11-10",3.99,4.08,3.955,4.0,3628400.0],["2025-11-11",4.01,4.21,4.0,4.09,3388800.0],["2025-11-12",4.09,4.13,4.04,4.07,2113600.0],["2025-11-13",4.04,4.06,3.905,3.94,2402200.0],["2025-11-14",3.9,4.07,3.895,4.01,2073500.0],["2025-11-17",4.01,4.02,3.81,3.83,2744400.0],["2025-11-18",3.8,3.925,3.77,3.86,1995400.0],["2025-11-19",3.85,3.918,3.805,3.83,1244300.0],["2025-11-20",3.9,3.92,3.715,3.79,1345900.0],["2025-11-21",3.8,3.875,3.74,3.81,1532600.0],["2025-11-24",3.81,3.9,3.778,3.84,1560300.0],["2025-11-25",3.85,3.92,3.82,3.9,1468600.0],["2025-11-26",3.9,4.12,3.88,4.1,1244600.0],["2025-11-28",4.06,4.175,4.06,4.15,753700.0],["2025-12-01",4.07,4.19,4.047,4.15,1417900.0],["2025-12-02",4.16,4.215,4.145,4.16,1166000.0],["2025-12-03",4.2,4.23,4.12,4.13,663400.0],["2025-12-04",4.13,4.145,3.99,4.0,1216100.0],["2025-12-05",4.02,4.08,3.85,3.89,1739800.0],["2025-12-08",3.92,3.97,3.875,3.96,742600.0],["2025-12-09",3.92,3.96,3.88,3.89,828500.0],["2025-12-10",3.9,3.94,3.83,3.88,729200.0],["2025-12-11",3.9,3.96,3.87,3.88,828300.0],["2025-12-12",3.89,3.91,3.82,3.83,477200.0],["2025-12-15",3.84,3.86,3.755,3.77,733900.0],["2025-12-16",3.75,3.83,3.735,3.82,723200.0],["2025-12-17",3.78,3.85,3.71,3.72,772100.0],["2025-12-18",3.78,3.82,3.7,3.72,742700.0],["2025-12-19",3.76,3.79,3.74,3.78,1064100.0],["2025-12-22",3.76,3.825,3.734,3.75,432800.0],["2025-12-23",3.73,3.765,3.69,3.72,559900.0],["2025-12-24",3.73,3.76,3.71,3.73,311400.0],["2025-12-26",3.74,3.77,3.7,3.71,435400.0],["2025-12-29",3.69,3.755,3.66,3.72,885500.0],["2025-12-30",3.7,3.838,3.7,3.78,888600.0],["2025-12-31",3.77,3.775,3.72,3.76,462600.0],["2026-01-02",3.78,3.812,3.625,3.63,867100.0],["2026-01-05",3.69,3.767,3.68,3.69,879300.0],["2026-01-06",3.68,3.715,3.54,3.59,1032600.0],["2026-01-07",3.55,3.67,3.525,3.64,1338600.0],["2026-01-08",3.65,3.68,3.58,3.67,610300.0],["2026-01-09",3.67,3.685,3.56,3.66,1133700.0],["2026-01-12",3.65,3.69,3.59,3.68,705700.0],["2026-01-13",3.7,3.7,3.52,3.65,684100.0],["2026-01-14",3.67,3.67,3.56,3.6,473500.0],["2026-01-15",3.43,3.54,3.315,3.37,2624600.0],["2026-01-16",3.36,3.38,3.205,3.26,1620700.0],["2026-01-20",3.17,3.32,3.17,3.25,1093700.0],["2026-01-21",3.26,3.31,3.21,3.23,771900.0],["2026-01-22",3.28,3.35,3.265,3.27,1402300.0],["2026-01-23",3.28,3.4,3.28,3.36,1091600.0],["2026-01-26",3.36,3.41,3.33,3.38,766700.0],["2026-01-27",3.39,3.43,3.35,3.38,588100.0],["2026-01-28",3.39,3.44,3.39,3.41,612100.0],["2026-01-29",3.39,3.4,3.21,3.24,1186200.0],["2026-01-30",3.22,3.24,3.13,3.14,1225900.0],["2026-02-02",3.15,3.25,3.12,3.16,744000.0],["2026-02-03",3.16,3.17,3.05,3.1,1329300.0],["2026-02-04",3.09,3.11,2.99,3.07,2013400.0],["2026-02-05",3.05,3.12,2.995,3.05,1166100.0],["2026-02-06",3.09,3.17,3.005,3.14,810300.0],["2026-02-09",3.13,3.3,3.13,3.25,869800.0],["2026-02-10",3.26,3.32,3.245,3.26,901400.0],["2026-02-11",3.27,3.4,3.16,3.23,1270700.0],["2026-02-12",3.22,3.225,3.02,3.1,1020700.0],["2026-02-13",3.09,3.17,3.05,3.16,882400.0],["2026-02-17",3.16,3.16,3.03,3.03,694000.0],["2026-02-18",3.03,3.07,2.965,3.03,831100.0],["2026-02-19",3.02,3.07,2.97,3.03,805100.0],["2026-02-20",3.0,3.095,3.0,3.04,643700.0],["2026-02-23",3.0,3.01,2.841,2.87,709900.0],["2026-02-24",2.86,3.0,2.86,2.98,708700.0],["2026-02-25",2.97,3.005,2.91,2.96,775700.0],["2026-02-26",2.96,3.1,2.96,3.07,1071300.0],["2026-02-27",3.4,3.46,3.17,3.43,3049800.0],["2026-03-02",3.34,3.6,3.29,3.56,1614300.0],["2026-03-03",3.44,3.6,3.37,3.57,2158800.0],["2026-03-04",3.58,3.685,3.55,3.63,942300.0],["2026-03-05",3.62,3.84,3.62,3.82,1987100.0],["2026-03-06",3.83,3.95,3.8,3.92,1589600.0],["2026-03-09",3.86,4.03,3.814,4.0,2092600.0],["2026-03-10",3.98,4.06,3.89,4.05,1823300.0],["2026-03-11",4.16,4.235,4.03,4.07,1969900.0],["2026-03-12",4.07,4.08,3.83,3.96,1716200.0],["2026-03-13",3.99,4.032,3.76,3.79,1321400.0],["2026-03-16",3.85,3.88,3.77,3.83,938700.0],["2026-03-17",3.83,4.09,3.83,3.99,1663700.0],["2026-03-18",3.92,3.995,3.85,3.85,997600.0],["2026-03-19",3.82,3.9,3.77,3.8,2171900.0],["2026-03-20",3.78,3.78,3.655,3.69,1561300.0],["2026-03-23",3.74,3.93,3.71,3.88,1242700.0],["2026-03-24",3.82,3.915,3.8,3.85,1533900.0],["2026-03-25",3.91,4.085,3.86,3.96,1607200.0],["2026-03-26",3.9,4.035,3.88,3.97,1584400.0],["2026-03-27",3.93,3.94,3.79,3.83,1220400.0],["2026-03-30",3.83,3.945,3.795,3.92,1003300.0],["2026-03-31",3.98,4.055,3.93,4.0,1268200.0],["2026-04-01",4.04,4.1,3.955,4.04,879900.0],["2026-04-02",3.99,4.14,3.93,4.05,993200.0],["2026-04-06",4.03,4.08,4.0,4.01,509700.0],["2026-04-07",3.97,4.02,3.94,3.96,834100.0],["2026-04-08",4.08,4.08,3.95,3.97,727800.0],["2026-04-09",3.9,4.035,3.815,4.02,1207200.0],["2026-04-10",4.04,4.06,3.969,4.03,773900.0],["2026-04-13",4.01,4.16,4.01,4.11,1039300.0],["2026-04-14",4.14,4.21,3.955,3.99,782500.0],["2026-04-15",4.04,4.09,3.985,4.04,1290200.0],["2026-04-16",4.1,4.185,4.08,4.11,858400.0],["2026-04-17",4.15,4.26,4.12,4.21,1082500.0],["2026-04-20",4.17,4.31,4.12,4.24,1742300.0],["2026-04-21",4.22,4.47,4.22,4.35,1431100.0],["2026-04-22",4.37,4.378,4.165,4.25,1543600.0],["2026-04-23",4.19,4.2,3.88,3.91,1171800.0],["2026-04-24",3.87,4.035,3.82,4.03,824900.0],["2026-04-27",4.0,4.135,3.96,4.03,1362900.0],["2026-04-28",4.06,4.12,3.97,3.99,613800.0],["2026-04-29",3.96,4.01,3.745,3.85,1026100.0],["2026-04-30",3.81,3.83,3.63,3.76,2572600.0],["2026-05-01",3.78,3.93,3.78,3.92,1079200.0],["2026-05-04",3.9,3.98,3.77,3.81,1113300.0],["2026-05-05",3.87,3.94,3.76,3.84,1827900.0],["2026-05-06",3.86,3.91,3.74,3.85,1289900.0],["2026-05-07",3.92,4.205,3.92,3.97,1842700.0],["2026-05-08",3.99,4.17,3.715,3.74,1581700.0],["2026-05-11",3.76,3.795,3.44,3.47,1951800.0],["2026-05-12",3.5,3.62,3.47,3.57,1594000.0],["2026-05-13",3.53,3.555,3.405,3.42,1222200.0],["2026-05-14",3.45,3.5,3.385,3.45,985600.0],["2026-05-15",3.46,3.55,3.41,3.55,981400.0],["2026-05-18",3.5,3.565,3.42,3.5,2308500.0],["2026-05-19",3.54,3.635,3.5,3.53,1199600.0],["2026-05-20",3.44,3.64,3.44,3.61,946300.0],["2026-05-21",3.58,3.745,3.515,3.73,933300.0],["2026-05-22",3.73,3.78,3.53,3.58,1366200.0],["2026-05-26",3.53,3.6,3.45,3.58,1901100.0],["2026-05-27",3.55,3.705,3.53,3.54,1524900.0],["2026-05-28",3.55,3.75,3.55,3.73,1124600.0],["2026-05-29",3.72,3.77,3.62,3.77,3282900.0],["2026-06-01",3.87,4.14,3.87,4.1,1885600.0],["2026-06-02",3.98,4.055,3.87,3.87,1506100.0],["2026-06-03",3.81,3.938,3.685,3.91,2182500.0],["2026-06-04",3.85,3.945,3.72,3.73,1213100.0],["2026-06-05",3.7,3.8,3.635,3.64,1320500.0],["2026-06-08",3.62,3.66,3.505,3.53,1021800.0],["2026-06-09",3.57,3.655,3.5,3.54,1217400.0],["2026-06-10",3.51,3.68,3.51,3.54,1140600.0],["2026-06-11",3.51,3.615,3.51,3.6,940000.0],["2026-06-12",3.6,3.635,3.56,3.62,831500.0],["2026-06-15",3.61,3.745,3.595,3.6,1162200.0],["2026-06-16",3.63,3.67,3.57,3.63,902600.0],["2026-06-17",3.59,3.71,3.56,3.58,2288600.0],["2026-06-18",3.57,3.62,3.515,3.61,1297800.0],["2026-06-22",3.61,3.685,3.51,3.58,2273900.0],["2026-06-23",3.58,3.675,3.495,3.5,3719600.0],["2026-06-24",3.46,3.7,3.46,3.68,3740800.0],["2026-06-25",3.68,3.72,3.595,3.68,2027300.0],["2026-06-26",3.66,4.06,3.66,4.04,7310300.0],["2026-06-29",4.06,4.29,4.0,4.21,1326870.0],["2026-07-13",4.06,4.2,4.05,4.12,715485.223519],["2026-07-14",4.06,4.125,4.005,4.07,327116.018281],["2026-07-15",4.12,4.13,4,4,579540.264148],["2026-07-16",3.98,4.11,3.96,3.98,1258352.195157],["2026-07-17",3.88,4.21,3.88,4.2,1089906.910201],["2026-07-20",4.2,4.28,4.145,4.19,872220.103431],["2026-07-21",4.17,4.22,4.085,4.17,781495.586564],["2026-07-22",4.19,4.21,3.96,4.05,872991.67454],["2026-07-23",4.04,4.1,3.88,3.88,636189.869544],["2026-07-24",3.91,3.995,3.8404,3.9,859738.560737],["2026-07-27",3.98,4.275,3.949,4.21,993336.435221],["2026-07-28",4.27,4.43,4.26,4.37,918764.873312],["2026-07-29",4.35,4.6,4.35,4.5,1057754.50235],["2026-07-30",4.45,4.45,4.3,4.37,1335101.067914],["2026-07-31",4.3,4.35,4.18,4.31,941700.24185],["2026-08-03",4.34,4.445,4.335,4.4,1106452.373487],["2026-08-04",4.4,4.5,4.365,4.43,860859.693935],["2026-08-05",4.56,4.6,4.37,4.4,646111.460391],["2026-08-06",4.25,4.335,4.225,4.29,930970.033522],["2026-08-07",4.02,4.27,3.94,4.18,1415385.152008],["2026-08-10",4.08,4.11,3.8912,3.965,552832.73305],["2026-08-11",4,4.04,3.91,3.93,795116.091658],["2026-08-12",3.84,3.91,3.725,3.87,1272733.878584],["2026-08-13",3.86,3.96,3.795,3.81,1017568.840118],["2026-08-14",3.81,3.84,3.71,3.74,480960.88888]]}