{"t":"ZIP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-05-26",20.0,21.69,19.32,21.1,16606300.0],["2021-05-27",20.71,21.76,20.6,20.85,3134500.0],["2021-05-28",20.2,21.5,20.15,21.01,2095700.0],["2021-06-01",21.0,23.05,20.941,23.05,4299600.0],["2021-06-02",22.36,24.0,22.24,23.8,6791700.0],["2021-06-03",23.56,24.83,23.56,24.66,1318000.0],["2021-06-04",24.65,24.69,24.29,24.54,959400.0],["2021-06-07",24.4,24.5,23.465,23.63,827200.0],["2021-06-08",23.4,23.9,23.285,23.67,660200.0],["2021-06-09",23.6,23.67,22.579,22.83,1052200.0],["2021-06-10",22.89,23.19,22.27,22.47,763500.0],["2021-06-11",22.29,22.59,21.67,22.06,480100.0],["2021-06-14",22.02,22.28,21.23,21.4,800200.0],["2021-06-15",21.35,21.73,20.6,20.91,1089500.0],["2021-06-16",20.89,21.25,20.26,20.59,325300.0],["2021-06-17",20.71,20.95,20.4,20.64,331300.0],["2021-06-18",20.41,21.76,20.41,21.26,653000.0],["2021-06-21",22.09,23.67,22.0,23.51,2044800.0],["2021-06-22",23.25,24.5,22.555,22.92,1024300.0],["2021-06-23",23.01,23.44,22.61,23.39,375200.0],["2021-06-24",23.55,23.75,23.04,23.28,320800.0],["2021-06-25",23.0,23.301,21.93,21.93,646400.0],["2021-06-28",22.66,24.13,22.48,24.11,1066200.0],["2021-06-29",24.26,25.57,23.05,23.62,1804300.0],["2021-06-30",23.51,25.37,23.476,24.98,793500.0],["2021-07-01",25.39,25.45,23.65,24.12,898900.0],["2021-07-02",24.25,26.71,24.23,25.95,1274200.0],["2021-07-06",25.94,26.33,24.47,25.47,818600.0],["2021-07-07",24.93,25.411,23.65,24.27,506200.0],["2021-07-08",23.54,24.01,22.8,23.38,438300.0],["2021-07-09",23.42,24.36,23.03,24.32,275900.0],["2021-07-12",24.32,25.5,23.85,25.17,411400.0],["2021-07-13",25.17,25.8,24.81,24.97,342800.0],["2021-07-14",25.02,25.35,24.82,24.91,387900.0],["2021-07-15",24.68,24.81,24.12,24.61,372800.0],["2021-07-16",24.62,24.797,24.3,24.49,221200.0],["2021-07-19",23.94,24.01,22.45,23.0,699200.0],["2021-07-20",22.93,23.79,22.66,23.6,223700.0],["2021-07-21",23.8,24.56,23.76,24.35,295500.0],["2021-07-22",24.27,24.36,23.74,24.35,124700.0],["2021-07-23",24.43,25.39,24.392,24.97,870100.0],["2021-07-26",24.97,26.92,24.804,26.0,1509600.0],["2021-07-27",25.93,26.175,25.18,26.0,725800.0],["2021-07-28",26.25,26.61,25.71,25.95,243900.0],["2021-07-29",26.0,26.64,25.93,26.02,359600.0],["2021-07-30",26.0,26.27,25.75,26.08,737200.0],["2021-08-02",26.2,27.0,26.11,26.72,463100.0],["2021-08-03",26.62,29.07,25.913,27.25,1879100.0],["2021-08-04",27.19,27.94,27.19,27.67,414800.0],["2021-08-05",27.94,27.97,26.13,26.56,409100.0],["2021-08-06",26.78,27.9,26.448,27.57,230100.0],["2021-08-09",27.77,28.26,27.32,28.0,564900.0],["2021-08-10",28.34,28.39,27.36,27.37,465800.0],["2021-08-11",27.27,28.76,27.27,28.73,464600.0],["2021-08-12",28.9,29.85,28.68,29.04,2259100.0],["2021-08-13",30.72,32.0,27.06,28.9,3094100.0],["2021-08-16",28.5,28.5,24.93,25.97,1968400.0],["2021-08-17",25.65,25.91,24.31,25.03,1150700.0],["2021-08-18",24.77,25.02,23.65,23.73,738200.0],["2021-08-19",23.39,24.19,22.73,23.82,749000.0],["2021-08-20",24.07,25.42,24.07,25.17,710700.0],["2021-08-23",25.59,26.09,25.25,26.0,501900.0],["2021-08-24",26.08,26.44,25.425,25.61,559500.0],["2021-08-25",25.4,26.24,25.18,25.46,535700.0],["2021-08-26",25.3,25.3,24.16,24.46,397600.0],["2021-08-27",24.53,25.48,24.271,24.9,559000.0],["2021-08-30",25.0,25.0,24.0,24.35,420800.0],["2021-08-31",24.26,25.38,24.01,25.19,420600.0],["2021-09-01",25.42,26.56,25.06,25.31,772600.0],["2021-09-02",25.45,26.59,25.08,25.95,574000.0],["2021-09-03",25.78,26.14,25.15,25.36,229800.0],["2021-09-07",25.28,25.6,24.1,24.17,355000.0],["2021-09-08",24.02,24.14,23.3,23.66,535600.0],["2021-09-09",23.83,24.7,23.66,24.63,359400.0],["2021-09-10",24.83,25.32,24.4,25.05,475500.0],["2021-09-13",25.0,25.655,24.5,25.57,586000.0],["2021-09-14",25.5,26.93,25.48,26.22,1490800.0],["2021-09-15",26.21,26.37,25.487,26.33,1152400.0],["2021-09-16",25.81,27.9,25.81,27.87,974500.0],["2021-09-17",27.75,28.11,26.89,26.99,1228700.0],["2021-09-20",26.06,27.47,25.52,27.04,715800.0],["2021-09-21",27.45,28.37,27.26,28.2,883800.0],["2021-09-22",28.0,28.93,27.69,28.02,1630300.0],["2021-09-23",28.21,28.39,27.51,28.0,424800.0],["2021-09-24",27.98,28.8,27.97,28.47,516700.0],["2021-09-27",28.41,29.209,27.71,28.48,908700.0],["2021-09-28",28.22,28.71,26.2,27.14,631400.0],["2021-09-29",27.32,27.65,26.66,26.73,366200.0],["2021-09-30",26.85,27.88,26.73,27.6,325400.0],["2021-10-01",27.8,27.93,27.105,27.92,412400.0],["2021-10-04",27.5,27.75,26.4,26.58,710400.0],["2021-10-05",26.81,28.06,26.44,27.49,663400.0],["2021-10-06",27.05,28.96,26.68,28.59,825400.0],["2021-10-07",29.0,29.16,27.98,27.99,1442100.0],["2021-10-08",28.15,28.4,27.31,28.39,334100.0],["2021-10-11",28.4,28.98,26.64,26.86,706000.0],["2021-10-12",26.92,27.11,26.05,26.31,635500.0],["2021-10-13",26.51,27.23,26.35,27.21,452100.0],["2021-10-14",27.97,28.05,27.1,27.37,444200.0],["2021-10-15",27.33,27.61,27.07,27.08,304000.0],["2021-10-18",26.98,27.6,26.89,27.3,384300.0],["2021-10-19",27.44,27.559,27.12,27.18,256800.0],["2021-10-20",27.05,27.88,26.88,27.57,309600.0],["2021-10-21",27.4,29.03,27.4,28.23,474600.0],["2021-10-22",28.01,28.42,27.2,28.3,279600.0],["2021-10-25",28.29,28.7,27.47,27.49,273700.0],["2021-10-26",27.74,29.1,27.674,28.5,1088200.0],["2021-10-27",28.81,30.08,27.16,27.5,2177100.0],["2021-10-28",27.64,27.7,25.42,26.29,805900.0],["2021-10-29",26.0,27.78,25.9,27.78,393800.0],["2021-11-01",27.74,29.04,27.71,27.9,322300.0],["2021-11-02",28.08,28.67,27.76,28.4,316100.0],["2021-11-03",28.35,29.141,28.01,28.06,408900.0],["2021-11-04",28.06,28.92,27.72,28.83,450600.0],["2021-11-05",29.01,29.39,27.8,28.52,761800.0],["2021-11-08",29.3,29.39,28.1,28.51,438200.0],["2021-11-09",28.7,29.22,28.25,29.02,443000.0],["2021-11-10",28.5,28.755,26.54,26.72,757200.0],["2021-11-11",29.89,31.075,28.92,30.13,4973000.0],["2021-11-12",29.67,31.86,29.02,31.0,2136800.0],["2021-11-15",31.77,31.78,30.53,31.08,1414800.0],["2021-11-16",31.21,32.69,31.1,32.15,1421600.0],["2021-11-17",32.26,32.9,31.38,31.86,913400.0],["2021-11-18",32.13,32.3,30.67,31.35,899000.0],["2021-11-19",31.56,32.52,31.12,31.23,657700.0],["2021-11-22",31.56,31.8,29.1,29.85,1160600.0],["2021-11-23",29.59,30.11,28.22,29.31,830200.0],["2021-11-24",29.14,30.3,28.94,30.17,576400.0],["2021-11-26",29.4,29.97,29.25,29.63,275300.0],["2021-11-29",29.85,30.49,29.36,29.73,1760400.0],["2021-11-30",29.43,30.49,27.23,27.65,1552400.0],["2021-12-01",28.12,29.05,26.62,26.94,866800.0],["2021-12-02",27.0,27.4,26.16,27.14,672600.0],["2021-12-03",27.31,27.47,25.01,25.41,777000.0],["2021-12-06",25.3,26.43,24.51,26.1,1375500.0],["2021-12-07",27.2,27.91,26.9,27.22,721500.0],["2021-12-08",27.3,27.92,26.7,27.82,514300.0],["2021-12-09",27.8,28.27,26.91,26.98,322700.0],["2021-12-10",27.11,27.43,26.06,26.59,578200.0],["2021-12-13",26.47,26.87,25.37,25.46,351200.0],["2021-12-14",25.07,25.33,24.23,24.64,563300.0],["2021-12-15",24.17,24.93,23.62,24.86,939800.0],["2021-12-16",24.84,25.17,23.17,23.51,1038600.0],["2021-12-17",22.95,23.885,22.64,23.48,891700.0],["2021-12-20",22.7,23.41,22.69,22.91,1002000.0],["2021-12-21",23.02,24.27,22.97,24.21,726600.0],["2021-12-22",24.11,24.84,24.03,24.38,536400.0],["2021-12-23",24.19,24.89,24.12,24.71,559500.0],["2021-12-27",24.9,25.63,24.72,25.13,356600.0],["2021-12-28",25.28,25.58,24.78,24.86,522100.0],["2021-12-29",24.57,24.95,24.15,24.57,309800.0],["2021-12-30",24.34,25.81,24.34,25.36,556600.0],["2021-12-31",25.31,25.73,24.88,24.94,220400.0],["2022-01-03",25.1,25.515,24.73,25.07,316800.0],["2022-01-04",25.06,25.21,24.395,25.15,547300.0],["2022-01-05",24.93,25.2,22.96,23.06,1005300.0],["2022-01-06",23.0,23.48,22.36,23.1,504100.0],["2022-01-07",23.41,24.61,23.06,23.84,676100.0],["2022-01-10",23.39,24.94,23.33,24.64,893500.0],["2022-01-11",24.6,25.88,24.6,25.22,1357800.0],["2022-01-12",25.75,26.21,24.7,24.79,642900.0],["2022-01-13",24.78,25.44,24.23,24.4,766200.0],["2022-01-14",24.05,24.74,23.1,23.77,294800.0],["2022-01-18",23.3,23.59,22.88,23.34,731200.0],["2022-01-19",23.43,23.71,22.22,22.24,689600.0],["2022-01-20",22.44,22.975,21.245,21.36,359200.0],["2022-01-21",21.11,21.22,19.87,20.04,739300.0],["2022-01-24",19.53,20.78,18.55,20.36,1369600.0],["2022-01-25",19.99,20.38,19.5,19.81,1010400.0],["2022-01-26",20.4,21.84,20.06,21.07,1489400.0],["2022-01-27",21.4,21.58,20.02,20.23,960700.0],["2022-01-28",20.38,21.1,19.75,21.03,469900.0],["2022-01-31",20.99,21.86,20.83,21.69,503500.0],["2022-02-01",22.06,22.38,21.78,21.84,570600.0],["2022-02-02",22.03,22.24,21.02,21.03,357500.0],["2022-02-03",20.5,21.11,20.11,21.03,644100.0],["2022-02-04",20.9,22.2,20.9,21.7,519400.0],["2022-02-07",21.7,22.13,21.24,21.58,384000.0],["2022-02-08",21.31,22.38,21.31,21.72,384900.0],["2022-02-09",22.07,22.79,21.55,22.62,507600.0],["2022-02-10",22.2,23.57,22.105,22.28,358200.0],["2022-02-11",22.39,22.84,21.42,21.43,355000.0],["2022-02-14",21.22,22.178,21.15,21.47,272600.0],["2022-02-15",21.85,22.16,21.65,21.87,208500.0],["2022-02-16",21.68,21.73,21.06,21.49,336600.0],["2022-02-17",21.2,21.56,20.11,20.56,734700.0],["2022-02-18",20.46,20.95,19.76,19.77,304400.0],["2022-02-22",19.5,19.915,18.86,19.37,768000.0],["2022-02-23",19.9,20.07,18.845,19.02,703200.0],["2022-02-24",18.23,19.708,18.03,19.49,676100.0],["2022-02-25",19.44,19.9,18.98,19.56,418600.0],["2022-02-28",19.36,20.28,19.26,19.98,895000.0],["2022-03-01",20.0,20.73,19.28,19.31,737900.0],["2022-03-02",20.45,21.99,19.96,21.53,1699500.0],["2022-03-03",21.4,22.67,21.29,21.5,1581100.0],["2022-03-04",21.17,21.5,20.24,20.46,838100.0],["2022-03-07",20.41,20.53,19.37,19.4,663200.0],["2022-03-08",19.09,20.25,18.24,19.71,666300.0],["2022-03-09",20.03,21.05,19.74,20.49,620800.0],["2022-03-10",20.12,21.0,19.77,20.59,598400.0],["2022-03-11",20.91,20.91,19.77,19.77,345300.0],["2022-03-14",19.69,19.69,18.16,18.92,865300.0],["2022-03-15",18.42,19.64,18.42,19.6,609400.0],["2022-03-16",19.99,20.67,19.91,20.42,632400.0],["2022-03-17",20.33,20.77,19.991,20.76,807500.0],["2022-03-18",20.76,22.15,20.66,22.06,858200.0],["2022-03-21",22.53,23.13,21.315,22.07,1376000.0],["2022-03-22",22.06,23.63,22.06,23.16,807800.0],["2022-03-23",22.82,23.89,22.67,22.95,472200.0],["2022-03-24",23.15,23.485,22.27,23.31,400100.0],["2022-03-25",23.2,23.359,22.67,22.76,301700.0],["2022-03-28",22.58,23.59,22.58,23.57,434100.0],["2022-03-29",23.71,24.3,23.535,23.78,494300.0],["2022-03-30",23.68,23.9,23.12,23.44,455800.0],["2022-03-31",23.4,24.0,22.95,22.98,471700.0],["2022-04-01",23.12,23.78,23.04,23.25,440100.0],["2022-04-04",23.21,24.56,23.21,24.55,766800.0],["2022-04-05",24.64,24.79,23.29,23.59,497700.0],["2022-04-06",23.22,23.4,22.72,23.07,599700.0],["2022-04-07",22.89,24.14,22.89,23.78,552000.0],["2022-04-08",23.67,24.06,23.36,23.48,367800.0],["2022-04-11",23.24,24.19,23.18,23.75,447500.0],["2022-04-12",24.1,24.43,23.695,23.86,337000.0],["2022-04-13",23.85,24.57,23.74,24.35,348000.0],["2022-04-14",24.3,24.37,23.83,23.98,231200.0],["2022-04-18",23.86,24.43,23.57,24.11,404300.0],["2022-04-19",24.02,25.0,23.7,24.25,633600.0],["2022-04-20",24.3,24.35,23.575,23.76,451700.0],["2022-04-21",23.81,24.3,23.0,23.22,512100.0],["2022-04-22",23.18,23.78,22.65,22.87,505900.0],["2022-04-25",22.67,23.76,22.52,23.47,534300.0],["2022-04-26",23.36,23.36,22.63,22.82,391800.0],["2022-04-27",22.77,23.05,22.52,22.82,388400.0],["2022-04-28",23.29,23.58,22.95,23.11,590800.0],["2022-04-29",23.02,23.68,22.44,22.51,535000.0],["2022-05-02",22.42,23.16,22.18,22.7,979800.0],["2022-05-03",22.6,23.365,22.28,22.75,785700.0],["2022-05-04",22.87,24.17,21.84,23.9,1245500.0],["2022-05-05",23.42,23.57,22.54,22.75,524000.0],["2022-05-06",22.5,22.63,20.95,21.85,601400.0],["2022-05-09",21.33,21.56,19.95,20.29,873400.0],["2022-05-10",20.56,20.9,17.06,17.85,1965900.0],["2022-05-11",17.61,18.31,16.41,16.49,1466500.0],["2022-05-12",16.91,19.48,16.27,18.88,2025200.0],["2022-05-13",18.98,20.835,18.9,20.35,1079500.0],["2022-05-16",20.11,20.76,19.56,19.58,640000.0],["2022-05-17",19.91,20.63,19.83,19.88,876700.0],["2022-05-18",19.57,20.03,18.53,18.66,718000.0],["2022-05-19",18.74,18.83,18.0,18.6,1048100.0],["2022-05-20",18.82,18.82,17.65,18.14,751500.0],["2022-05-23",18.16,18.41,17.22,17.64,795100.0],["2022-05-24",17.2,17.36,15.85,16.09,719400.0],["2022-05-25",15.87,16.54,15.72,16.18,742900.0],["2022-05-26",16.155,17.53,16.13,17.18,744600.0],["2022-05-27",17.31,18.22,17.26,18.05,543800.0],["2022-05-31",17.97,18.29,17.63,17.96,1008600.0],["2022-06-01",18.11,18.66,17.71,18.17,868300.0],["2022-06-02",18.28,19.92,18.268,19.43,577900.0],["2022-06-03",18.97,19.535,18.61,18.7,435100.0],["2022-06-06",19.31,20.13,19.075,19.6,1331900.0],["2022-06-07",19.16,19.88,18.44,18.87,999800.0],["2022-06-08",18.67,19.4,18.54,18.8,687400.0],["2022-06-09",18.75,19.1,18.14,18.18,685900.0],["2022-06-10",17.8,17.97,17.01,17.06,683800.0],["2022-06-13",16.31,16.74,15.64,15.69,718900.0],["2022-06-14",15.84,15.92,15.14,15.35,1055000.0],["2022-06-15",15.43,16.245,15.4,15.96,2520200.0],["2022-06-16",15.11,15.45,14.9,15.31,1253800.0],["2022-06-17",15.76,17.78,15.76,17.04,2005300.0],["2022-06-21",17.17,17.73,16.72,16.79,1118000.0],["2022-06-22",16.5,17.04,15.95,15.99,1599400.0],["2022-06-23",15.96,16.468,15.59,15.98,1510700.0],["2022-06-24",16.09,17.24,15.72,15.74,10678600.0],["2022-06-27",15.87,16.665,15.825,16.29,1729400.0],["2022-06-28",16.18,16.48,15.67,15.78,1239100.0],["2022-06-29",15.64,15.64,14.4,14.56,1211400.0],["2022-06-30",14.23,14.9,13.78,14.82,1480900.0],["2022-07-01",14.78,15.025,14.26,14.98,820200.0],["2022-07-05",14.84,16.15,14.6,16.15,1110500.0],["2022-07-06",16.14,16.32,15.81,15.95,744500.0],["2022-07-07",16.01,16.765,15.935,16.68,574700.0],["2022-07-08",16.44,16.8,16.19,16.51,689600.0],["2022-07-11",16.4,16.4,15.79,15.98,491800.0],["2022-07-12",16.14,16.66,15.94,16.17,528900.0],["2022-07-13",15.85,16.66,15.44,16.34,572300.0],["2022-07-14",16.18,16.28,15.87,16.1,469700.0],["2022-07-15",16.42,16.845,16.23,16.69,662300.0],["2022-07-18",17.0,17.26,16.26,16.41,720700.0],["2022-07-19",16.77,17.005,16.45,16.78,481800.0],["2022-07-20",16.88,17.93,16.88,17.73,443300.0],["2022-07-21",17.59,18.07,17.36,18.07,500600.0],["2022-07-22",17.82,17.98,16.82,16.98,604100.0],["2022-07-25",17.0,17.06,16.625,16.92,460700.0],["2022-07-26",16.78,16.78,16.31,16.46,488100.0],["2022-07-27",16.85,17.26,16.81,17.21,378900.0],["2022-07-28",17.28,17.6,16.98,17.48,334100.0],["2022-07-29",17.31,17.69,17.12,17.53,432600.0],["2022-08-01",17.21,17.74,16.67,17.5,602700.0],["2022-08-02",17.16,17.86,16.99,17.53,489300.0],["2022-08-03",17.63,18.47,17.45,18.37,789500.0],["2022-08-04",18.57,18.84,18.19,18.43,482700.0],["2022-08-05",18.12,19.05,18.12,18.98,635200.0],["2022-08-08",19.16,20.13,19.16,20.11,986700.0],["2022-08-09",20.02,20.09,19.29,19.55,764400.0],["2022-08-10",20.09,20.4,19.98,20.14,650000.0],["2022-08-11",20.42,20.71,20.0,20.27,527800.0],["2022-08-12",20.65,21.08,20.37,21.03,663600.0],["2022-08-15",21.1,21.61,20.69,20.97,1199600.0],["2022-08-16",18.5,20.18,18.47,19.83,2340400.0],["2022-08-17",19.4,19.415,17.84,18.18,1449000.0],["2022-08-18",18.01,18.24,17.45,17.51,923100.0],["2022-08-19",17.23,17.23,16.46,16.48,1237200.0],["2022-08-22",16.19,16.31,15.86,16.27,823100.0],["2022-08-23",16.19,16.55,16.151,16.21,458100.0],["2022-08-24",16.26,16.64,16.19,16.31,507600.0],["2022-08-25",16.49,17.22,16.32,16.97,694800.0],["2022-08-26",16.96,17.06,16.34,16.44,798000.0],["2022-08-29",16.21,16.76,16.2,16.54,967600.0],["2022-08-30",16.65,17.0,16.65,16.88,611800.0],["2022-08-31",17.06,17.23,16.67,16.68,430900.0],["2022-09-01",16.62,16.67,16.13,16.53,655400.0],["2022-09-02",16.91,17.38,16.5,16.85,640900.0],["2022-09-06",16.93,17.76,16.89,17.44,771500.0],["2022-09-07",17.3,17.94,17.24,17.68,856700.0],["2022-09-08",17.44,18.75,17.44,18.68,1017000.0],["2022-09-09",18.69,19.87,18.69,19.73,1278200.0],["2022-09-12",19.87,20.14,19.56,20.12,931200.0],["2022-09-13",19.12,19.455,18.53,18.74,824800.0],["2022-09-14",18.76,19.32,18.58,19.12,1002300.0],["2022-09-15",18.81,19.49,18.73,18.77,860500.0],["2022-09-16",18.4,18.69,17.861,17.88,3373600.0],["2022-09-19",17.67,18.07,16.97,17.65,860600.0],["2022-09-20",17.3,18.1,17.09,17.1,909500.0],["2022-09-21",17.16,17.64,16.94,16.95,883800.0],["2022-09-22",16.74,16.91,14.99,15.35,942200.0],["2022-09-23",15.07,15.9,14.93,15.81,1006100.0],["2022-09-26",15.77,16.24,15.54,15.55,676400.0],["2022-09-27",15.93,16.345,15.61,15.96,608100.0],["2022-09-28",16.06,16.85,16.06,16.68,418000.0],["2022-09-29",16.32,16.43,16.04,16.41,387800.0],["2022-09-30",16.48,16.99,16.38,16.5,418500.0],["2022-10-03",16.65,17.27,16.56,17.01,741700.0],["2022-10-04",17.15,17.79,16.97,17.79,1096100.0],["2022-10-05",17.48,18.19,17.11,17.67,535900.0],["2022-10-06",17.57,18.03,17.32,17.8,366200.0],["2022-10-07",17.38,17.44,16.7,16.91,495400.0],["2022-10-10",17.03,17.17,16.72,17.02,361600.0],["2022-10-11",16.88,16.88,15.63,16.33,495100.0],["2022-10-12",16.41,16.585,16.08,16.2,404800.0],["2022-10-13",15.71,16.79,15.28,16.7,569900.0],["2022-10-14",16.89,17.08,15.56,15.59,403100.0],["2022-10-17",15.9,17.19,15.8,17.16,505300.0],["2022-10-18",17.69,17.93,17.4,17.65,442400.0],["2022-10-19",17.46,17.94,17.31,17.59,382200.0],["2022-10-20",17.72,18.52,17.21,17.33,537300.0],["2022-10-21",17.23,17.58,16.42,17.47,579300.0],["2022-10-24",17.57,17.79,16.82,16.88,586500.0],["2022-10-25",16.85,18.61,16.85,18.12,612000.0],["2022-10-26",17.98,18.57,17.56,17.63,616100.0],["2022-10-27",17.63,17.86,16.91,16.98,736000.0],["2022-10-28",17.0,17.485,16.82,17.37,897900.0],["2022-10-31",17.43,17.69,16.66,16.77,1550600.0],["2022-11-01",17.13,17.51,16.88,17.15,864400.0],["2022-11-02",17.19,17.19,16.0,16.01,533400.0],["2022-11-03",15.76,16.4,15.76,15.94,353700.0],["2022-11-04",15.89,16.28,15.1,15.61,728200.0],["2022-11-07",15.6,15.68,14.95,15.09,622700.0],["2022-11-08",15.12,15.37,14.59,14.8,958400.0],["2022-11-09",14.7,14.79,14.32,14.57,1239200.0],["2022-11-10",17.0,17.33,15.67,16.96,2558900.0],["2022-11-11",16.8,17.44,16.65,17.19,1033800.0],["2022-11-14",16.88,17.08,16.09,16.14,785000.0],["2022-11-15",16.51,17.375,16.43,16.84,961800.0],["2022-11-16",16.54,16.85,16.4,16.52,463700.0],["2022-11-17",16.14,16.78,16.054,16.51,427600.0],["2022-11-18",16.99,17.093,16.375,16.51,522000.0],["2022-11-21",16.33,16.84,16.24,16.75,507500.0],["2022-11-22",16.8,17.25,16.705,17.18,650400.0],["2022-11-23",17.06,17.38,16.77,17.17,459700.0],["2022-11-25",17.0,17.43,17.0,17.2,261900.0],["2022-11-28",17.0,17.52,16.96,17.17,551000.0],["2022-11-29",16.87,16.98,15.46,15.59,1259400.0],["2022-11-30",15.59,16.56,15.24,16.56,1145700.0],["2022-12-01",16.61,17.045,16.3,16.6,1081700.0],["2022-12-02",16.17,16.715,15.86,16.47,916700.0],["2022-12-05",16.21,16.46,15.68,15.81,812000.0],["2022-12-06",15.79,15.837,14.81,15.25,940900.0],["2022-12-07",15.11,15.95,14.98,15.7,926700.0],["2022-12-08",15.82,16.725,15.75,16.09,563200.0],["2022-12-09",15.91,16.525,15.89,16.13,667700.0],["2022-12-12",16.15,16.58,16.15,16.36,628900.0],["2022-12-13",17.04,17.17,16.515,16.77,873800.0],["2022-12-14",16.8,17.455,16.556,17.06,1457100.0],["2022-12-15",16.51,17.115,16.285,16.56,879400.0],["2022-12-16",16.39,17.14,16.16,16.59,2035100.0],["2022-12-19",17.17,17.94,16.83,16.98,1331800.0],["2022-12-20",16.6,16.9,15.97,16.41,748500.0],["2022-12-21",16.49,16.67,16.08,16.4,872900.0],["2022-12-22",16.19,16.26,15.52,15.87,591500.0],["2022-12-23",15.83,16.28,15.68,16.26,354600.0],["2022-12-27",16.22,16.4,15.76,15.84,347600.0],["2022-12-28",15.75,15.97,15.535,15.6,371000.0],["2022-12-29",15.87,16.39,15.635,16.37,398900.0],["2022-12-30",16.02,16.46,16.02,16.42,404800.0],["2023-01-03",16.78,17.235,16.25,16.64,590500.0],["2023-01-04",16.84,16.91,16.3,16.46,493900.0],["2023-01-05",16.26,16.57,16.1,16.35,382500.0],["2023-01-06",16.4,16.62,16.095,16.62,410100.0],["2023-01-09",16.8,17.38,16.51,16.93,654400.0],["2023-01-10",16.75,17.19,16.74,17.09,336300.0],["2023-01-11",17.12,17.475,17.07,17.2,427000.0],["2023-01-12",17.23,17.7,17.08,17.45,455700.0],["2023-01-13",17.35,17.7,17.35,17.65,475300.0],["2023-01-17",17.63,17.75,17.47,17.62,396400.0],["2023-01-18",17.65,18.155,17.65,17.72,440800.0],["2023-01-19",17.59,18.155,17.59,18.07,506500.0],["2023-01-20",18.34,18.435,17.84,18.37,740700.0],["2023-01-23",18.4,18.915,18.3,18.82,559500.0],["2023-01-24",18.82,18.89,18.5,18.84,514100.0],["2023-01-25",18.46,19.23,18.35,19.05,680800.0],["2023-01-26",19.34,19.59,18.92,19.17,679700.0],["2023-01-27",19.09,19.45,19.07,19.14,654300.0],["2023-01-30",18.98,19.25,18.93,19.03,511600.0],["2023-01-31",19.16,19.64,19.06,19.64,698200.0],["2023-02-01",19.56,20.11,19.36,20.11,1010100.0],["2023-02-02",20.48,21.31,20.28,21.28,1310900.0],["2023-02-03",20.84,21.975,20.592,21.64,1009900.0],["2023-02-06",21.52,22.15,21.5,21.94,707000.0],["2023-02-07",21.83,22.37,21.65,22.36,757700.0],["2023-02-08",22.29,22.39,21.835,22.24,947500.0],["2023-02-09",22.5,22.86,22.18,22.25,568900.0],["2023-02-10",22.1,22.44,21.84,21.98,665600.0],["2023-02-13",21.95,22.61,21.79,22.5,660700.0],["2023-02-14",22.31,23.47,22.31,23.22,1026800.0],["2023-02-15",23.01,24.05,23.01,23.73,994800.0],["2023-02-16",23.23,24.04,23.06,23.6,695000.0],["2023-02-17",23.55,23.9,23.36,23.81,712500.0],["2023-02-21",23.45,24.03,23.18,23.25,1113400.0],["2023-02-22",19.16,20.25,17.07,17.99,8051900.0],["2023-02-23",17.99,18.18,17.07,17.63,1796400.0],["2023-02-24",17.36,18.0,17.29,17.35,1283900.0],["2023-02-27",17.39,17.43,17.0,17.13,884000.0],["2023-02-28",17.01,17.406,16.94,17.06,931700.0],["2023-03-01",17.15,17.25,16.725,17.01,955000.0],["2023-03-02",16.73,17.27,16.62,17.11,758500.0],["2023-03-03",17.31,17.617,17.13,17.27,678500.0],["2023-03-06",17.38,17.47,17.12,17.12,809900.0],["2023-03-07",17.16,17.38,17.01,17.34,632800.0],["2023-03-08",17.25,17.39,16.98,17.28,654700.0],["2023-03-09",16.93,17.08,15.73,15.86,1862200.0],["2023-03-10",15.91,15.99,15.09,15.16,1478500.0],["2023-03-13",15.0,15.445,14.8,15.05,921000.0],["2023-03-14",15.4,15.6,14.9,15.04,967000.0],["2023-03-15",14.7,14.7,13.68,14.54,2500100.0],["2023-03-16",14.43,14.95,14.265,14.8,1142000.0],["2023-03-17",14.62,14.83,14.43,14.65,1733900.0],["2023-03-20",14.78,14.79,14.39,14.58,1127000.0],["2023-03-21",14.81,15.655,14.69,15.57,1461800.0],["2023-03-22",15.57,15.64,14.78,14.78,1219600.0],["2023-03-23",15.09,15.63,14.98,15.05,1054000.0],["2023-03-24",14.97,15.278,14.92,15.22,617400.0],["2023-03-27",15.25,15.4,15.04,15.37,442900.0],["2023-03-28",15.37,15.4,15.03,15.38,578400.0],["2023-03-29",15.61,15.61,15.28,15.4,636400.0],["2023-03-30",15.51,15.54,15.18,15.35,453500.0],["2023-03-31",15.49,16.035,15.425,15.94,432000.0],["2023-04-03",15.76,15.955,15.51,15.9,502400.0],["2023-04-04",15.91,15.91,15.595,15.73,571700.0],["2023-04-05",15.66,15.76,15.29,15.76,503300.0],["2023-04-06",15.77,16.28,15.53,16.1,562900.0],["2023-04-10",15.92,16.4,15.82,16.28,568500.0],["2023-04-11",16.38,16.81,16.325,16.63,692700.0],["2023-04-12",16.73,16.86,16.08,16.62,606400.0],["2023-04-13",16.85,17.54,16.745,17.32,516100.0],["2023-04-14",17.36,17.66,17.2,17.59,426200.0],["2023-04-17",17.56,17.57,17.16,17.26,408300.0],["2023-04-18",17.38,17.38,16.87,17.24,516100.0],["2023-04-19",17.09,17.64,17.08,17.54,369100.0],["2023-04-20",17.27,17.56,17.16,17.36,327800.0],["2023-04-21",17.39,17.66,17.24,17.64,383800.0],["2023-04-24",17.6,17.79,17.29,17.48,368400.0],["2023-04-25",17.28,17.45,16.82,16.84,535200.0],["2023-04-26",16.78,17.26,16.61,16.67,352500.0],["2023-04-27",16.86,17.21,16.845,17.05,423500.0],["2023-04-28",16.83,17.0,16.56,16.94,517900.0],["2023-05-01",16.88,17.14,16.405,16.82,507100.0],["2023-05-02",16.74,16.86,16.52,16.55,502900.0],["2023-05-03",16.54,16.72,16.32,16.34,638600.0],["2023-05-04",16.35,16.693,16.165,16.35,587000.0],["2023-05-05",16.55,17.39,16.55,17.17,815800.0],["2023-05-08",17.36,17.62,17.24,17.31,602000.0],["2023-05-09",17.2,17.54,17.06,17.09,890400.0],["2023-05-10",15.84,17.05,15.41,16.54,1433900.0],["2023-05-11",16.42,16.46,15.16,15.5,964800.0],["2023-05-12",15.53,15.76,14.65,14.95,937900.0],["2023-05-15",14.87,15.32,14.62,14.95,1264700.0],["2023-05-16",14.79,15.22,14.57,14.96,1381800.0],["2023-05-17",14.94,15.53,14.55,15.3,1036700.0],["2023-05-18",15.21,16.015,15.13,15.98,837400.0],["2023-05-19",16.0,16.005,15.71,15.79,726600.0],["2023-05-22",15.79,16.335,15.66,16.06,641500.0],["2023-05-23",15.99,16.3,15.88,15.95,694400.0],["2023-05-24",15.97,15.97,15.59,15.78,508100.0],["2023-05-25",15.88,16.02,15.42,15.47,1000400.0],["2023-05-26",15.5,15.87,15.27,15.79,664500.0],["2023-05-30",15.9,15.96,15.43,15.57,429400.0],["2023-05-31",15.44,15.63,15.33,15.47,700400.0],["2023-06-01",15.41,15.79,14.97,15.78,664900.0],["2023-06-02",15.96,16.31,15.91,16.16,514900.0],["2023-06-05",15.9,16.225,15.74,16.14,389100.0],["2023-06-06",16.04,16.68,16.04,16.46,510700.0],["2023-06-07",16.54,16.8,16.38,16.57,646200.0],["2023-06-08",16.5,16.53,15.905,16.17,529400.0],["2023-06-09",16.12,16.3,15.92,15.97,434900.0],["2023-06-12",16.12,17.45,16.0,16.72,1003600.0],["2023-06-13",16.71,17.48,16.62,17.19,763000.0],["2023-06-14",17.08,17.17,16.51,16.57,647600.0],["2023-06-15",16.2,16.78,16.11,16.75,784200.0],["2023-06-16",16.87,16.91,16.245,16.38,692400.0],["2023-06-20",16.31,16.435,15.89,16.0,723500.0],["2023-06-21",15.82,16.02,15.61,16.02,527200.0],["2023-06-22",15.85,16.18,15.675,16.18,320400.0],["2023-06-23",15.87,16.75,15.87,16.65,1240800.0],["2023-06-26",16.57,16.98,16.39,16.8,466000.0],["2023-06-27",16.91,17.4,16.895,16.99,574400.0],["2023-06-28",16.98,17.48,16.91,17.37,467800.0],["2023-06-29",17.46,18.01,17.37,18.01,540700.0],["2023-06-30",18.05,18.14,17.74,17.76,450800.0],["2023-07-03",17.77,17.92,17.41,17.82,228600.0],["2023-07-05",17.85,17.85,17.5,17.65,433600.0],["2023-07-06",17.46,17.67,17.28,17.63,378800.0],["2023-07-07",17.66,18.045,17.645,17.85,350700.0],["2023-07-10",17.71,18.27,17.71,18.13,397300.0],["2023-07-11",18.17,18.48,18.13,18.27,242300.0],["2023-07-12",18.6,18.8,18.47,18.68,447400.0],["2023-07-13",18.81,19.26,18.7,19.0,458800.0],["2023-07-14",18.93,19.06,18.47,18.54,366500.0],["2023-07-17",18.55,19.02,18.49,18.7,281700.0],["2023-07-18",18.65,18.92,18.65,18.92,280900.0],["2023-07-19",18.97,19.29,18.92,18.95,341000.0],["2023-07-20",18.82,18.83,17.8,18.07,477400.0],["2023-07-21",18.25,18.38,17.83,17.89,433700.0],["2023-07-24",18.04,18.27,17.93,18.0,235900.0],["2023-07-25",18.02,18.67,17.98,18.39,323400.0],["2023-07-26",18.25,18.49,17.89,18.11,365800.0],["2023-07-27",18.39,18.4,17.59,17.63,374500.0],["2023-07-28",17.99,18.3,17.73,18.04,429500.0],["2023-07-31",18.16,18.7,18.16,18.52,458000.0],["2023-08-01",18.42,18.62,18.295,18.59,309300.0],["2023-08-02",18.28,18.53,17.56,17.84,427100.0],["2023-08-03",17.77,18.04,17.73,17.93,222000.0],["2023-08-04",18.1,18.34,17.87,17.91,306100.0],["2023-08-07",18.0,18.0,16.87,17.06,574800.0],["2023-08-08",16.92,17.41,16.765,17.39,621900.0],["2023-08-09",14.29,15.91,13.85,15.6,1552500.0],["2023-08-10",15.64,16.04,15.298,15.88,591600.0],["2023-08-11",15.8,16.57,15.78,16.48,526100.0],["2023-08-14",16.29,16.885,16.24,16.73,303200.0],["2023-08-15",16.59,16.6,15.9,16.32,439900.0],["2023-08-16",16.28,16.49,16.03,16.32,319600.0],["2023-08-17",16.32,16.45,16.19,16.24,298100.0],["2023-08-18",16.05,16.56,16.05,16.25,384700.0],["2023-08-21",16.25,16.725,16.25,16.66,511800.0],["2023-08-22",16.8,16.8,16.32,16.33,359000.0],["2023-08-23",16.44,16.48,16.18,16.36,409900.0],["2023-08-24",16.45,16.45,16.12,16.15,311800.0],["2023-08-25",16.29,16.52,16.23,16.39,362800.0],["2023-08-28",16.45,16.55,16.08,16.25,453200.0],["2023-08-29",16.26,16.555,16.113,16.16,456300.0],["2023-08-30",16.11,16.55,16.06,16.39,508800.0],["2023-08-31",16.08,16.21,15.02,15.19,2364000.0],["2023-09-01",15.17,15.33,14.91,15.0,2269300.0],["2023-09-05",14.99,15.24,14.89,15.1,1726600.0],["2023-09-06",15.11,15.155,14.91,15.1,1944200.0],["2023-09-07",14.96,15.035,14.76,14.91,1229100.0],["2023-09-08",14.83,15.07,14.56,14.99,1407500.0],["2023-09-11",15.09,15.2,14.95,15.0,1188500.0],["2023-09-12",14.8,15.05,14.68,14.94,852100.0],["2023-09-13",14.9,15.27,14.82,15.15,2882300.0],["2023-09-14",15.25,15.515,15.02,15.15,762800.0],["2023-09-15",14.8,15.075,14.8,15.05,2695600.0],["2023-09-18",14.93,15.05,14.8,14.96,922600.0],["2023-09-19",14.9,15.13,14.83,15.01,4269600.0],["2023-09-20",15.0,15.01,13.72,13.86,1885800.0],["2023-09-21",13.66,13.66,12.14,12.76,2400400.0],["2023-09-22",12.9,13.03,12.54,12.62,1427400.0],["2023-09-25",12.47,12.59,11.92,12.08,1426900.0],["2023-09-26",12.0,12.19,11.65,11.75,1644500.0],["2023-09-27",11.82,12.04,11.64,11.84,1161600.0],["2023-09-28",11.84,12.32,11.7,12.07,972400.0],["2023-09-29",12.11,12.33,11.9,11.99,781300.0],["2023-10-02",11.88,12.07,11.47,11.58,1199900.0],["2023-10-03",11.51,11.83,11.4,11.82,1208500.0],["2023-10-04",11.71,11.965,11.64,11.86,858800.0],["2023-10-05",11.79,11.98,11.595,11.85,621900.0],["2023-10-06",11.79,12.12,11.77,11.93,817000.0],["2023-10-09",11.89,12.37,11.77,12.19,612900.0],["2023-10-10",12.09,12.42,11.87,12.15,1107800.0],["2023-10-11",12.24,12.27,11.665,11.76,640100.0],["2023-10-12",11.77,11.775,11.05,11.31,661300.0],["2023-10-13",11.19,11.36,10.64,10.7,860200.0],["2023-10-16",10.82,11.31,10.74,11.15,827000.0],["2023-10-17",11.06,11.3,10.99,11.0,847600.0],["2023-10-18",10.93,10.97,10.595,10.7,535900.0],["2023-10-19",10.73,10.77,10.44,10.53,546700.0],["2023-10-20",10.54,10.71,10.4,10.62,683700.0],["2023-10-23",10.49,10.75,10.36,10.52,556700.0],["2023-10-24",10.63,10.83,10.61,10.71,642300.0],["2023-10-25",10.59,10.665,10.27,10.42,514900.0],["2023-10-26",10.44,10.76,10.39,10.45,584400.0],["2023-10-27",10.52,10.6,10.28,10.33,358700.0],["2023-10-30",10.41,10.94,10.285,10.64,744300.0],["2023-10-31",10.71,10.8,10.56,10.65,550600.0],["2023-11-01",10.61,10.795,10.46,10.74,588800.0],["2023-11-02",10.99,11.23,10.82,11.2,860300.0],["2023-11-03",11.46,11.89,11.43,11.75,907700.0],["2023-11-06",11.7,11.755,11.345,11.43,625400.0],["2023-11-07",11.34,11.76,11.34,11.66,613300.0],["2023-11-08",11.67,11.73,11.33,11.4,1130300.0],["2023-11-09",11.8,12.36,11.32,11.43,1126600.0],["2023-11-10",11.5,11.9,11.33,11.77,879000.0],["2023-11-13",11.59,11.78,11.46,11.69,620700.0],["2023-11-14",12.0,12.08,11.81,12.06,704200.0],["2023-11-15",12.15,12.555,12.12,12.42,800200.0],["2023-11-16",12.26,12.305,12.01,12.22,633100.0],["2023-11-17",12.3,12.48,12.16,12.46,415500.0],["2023-11-20",12.71,12.93,12.6,12.8,812400.0],["2023-11-21",12.71,12.8,12.555,12.65,458300.0],["2023-11-22",12.68,12.905,12.68,12.84,539300.0],["2023-11-24",12.84,12.97,12.776,12.8,205900.0],["2023-11-27",12.72,13.14,12.72,12.98,674300.0],["2023-11-28",12.9,13.1,12.75,13.03,609800.0],["2023-11-29",13.1,13.625,13.1,13.54,791800.0],["2023-11-30",13.56,13.64,13.26,13.41,813500.0],["2023-12-01",13.4,13.64,13.24,13.52,713000.0],["2023-12-04",13.37,13.555,13.21,13.47,620900.0],["2023-12-05",13.41,13.5,13.14,13.19,736400.0],["2023-12-06",13.37,13.49,13.3,13.35,488600.0],["2023-12-07",13.32,13.49,13.125,13.16,403000.0],["2023-12-08",13.1,13.51,13.085,13.47,407100.0],["2023-12-11",13.43,13.69,13.43,13.63,309700.0],["2023-12-12",13.68,13.7,13.53,13.65,518000.0],["2023-12-13",13.68,14.03,13.38,13.96,528200.0],["2023-12-14",14.22,14.5,14.07,14.42,646100.0],["2023-12-15",14.35,14.35,13.9,13.98,1086500.0],["2023-12-18",14.04,14.04,13.83,13.9,357200.0],["2023-12-19",14.01,14.3,13.93,14.29,504400.0],["2023-12-20",14.22,14.415,13.96,14.13,537500.0],["2023-12-21",14.27,14.295,13.98,14.26,515300.0],["2023-12-22",14.17,14.54,14.08,14.19,515200.0],["2023-12-26",14.21,14.46,14.12,14.44,248700.0],["2023-12-27",14.45,14.45,14.14,14.2,369200.0],["2023-12-28",14.16,14.17,14.06,14.15,331500.0],["2023-12-29",14.14,14.26,13.89,13.9,437400.0],["2024-01-02",13.73,13.73,13.34,13.57,530200.0],["2024-01-03",13.4,13.555,13.35,13.51,692000.0],["2024-01-04",13.6,13.83,13.48,13.66,607300.0],["2024-01-05",13.65,14.015,13.65,13.81,489100.0],["2024-01-08",13.87,14.29,13.66,14.21,624900.0],["2024-01-09",14.05,14.25,13.92,14.25,534700.0],["2024-01-10",14.25,14.62,14.14,14.58,489800.0],["2024-01-11",14.56,14.67,14.3,14.43,515800.0],["2024-01-12",14.55,14.56,14.215,14.24,396900.0],["2024-01-16",14.0,14.31,13.32,14.25,1153000.0],["2024-01-17",14.09,14.27,13.97,14.26,587100.0],["2024-01-18",14.41,14.58,14.22,14.52,410300.0],["2024-01-19",14.27,14.495,13.76,14.49,876900.0],["2024-01-22",14.68,15.075,14.56,14.98,541500.0],["2024-01-23",15.16,15.21,14.74,14.83,414400.0],["2024-01-24",15.01,15.085,14.735,14.76,315300.0],["2024-01-25",14.97,15.05,14.78,14.8,298000.0],["2024-01-26",14.9,15.29,14.78,15.01,484700.0],["2024-01-29",14.94,15.35,14.86,15.29,385500.0],["2024-01-30",15.17,15.17,14.71,14.75,382000.0],["2024-01-31",14.64,14.64,13.87,13.92,643100.0],["2024-02-01",14.02,14.08,13.73,13.92,458400.0],["2024-02-02",13.82,14.235,13.67,14.15,446000.0],["2024-02-05",13.98,14.04,13.6,14.01,491300.0],["2024-02-06",14.08,14.31,13.96,14.23,624700.0],["2024-02-07",14.32,14.32,13.895,14.1,734000.0],["2024-02-08",14.15,14.42,14.01,14.34,690700.0],["2024-02-09",14.41,14.68,14.3,14.58,603100.0],["2024-02-12",14.61,14.94,14.59,14.7,865200.0],["2024-02-13",14.16,14.194,13.78,14.04,997600.0],["2024-02-14",14.21,14.48,14.11,14.48,798500.0],["2024-02-15",14.48,14.79,14.4,14.74,674700.0],["2024-02-16",14.6,14.7,14.365,14.38,646100.0],["2024-02-20",14.13,14.46,14.035,14.21,604500.0],["2024-02-21",14.175,14.22,13.71,13.96,551600.0],["2024-02-22",14.12,14.12,13.695,13.79,747700.0],["2024-02-23",12.99,13.32,12.06,12.96,1462700.0],["2024-02-26",12.74,13.03,12.365,12.46,1032900.0],["2024-02-27",12.49,12.59,12.065,12.45,868500.0],["2024-02-28",12.27,12.62,12.18,12.29,954600.0],["2024-02-29",12.44,12.8,12.44,12.72,855400.0],["2024-03-01",12.73,12.8,12.47,12.68,468400.0],["2024-03-04",12.69,12.73,12.34,12.63,580100.0],["2024-03-05",12.52,12.875,12.46,12.57,573500.0],["2024-03-06",12.71,12.72,12.095,12.23,604100.0],["2024-03-07",12.3,12.76,12.3,12.57,473700.0],["2024-03-08",12.7,12.84,12.455,12.46,471000.0],["2024-03-11",12.41,12.635,12.335,12.4,285600.0],["2024-03-12",12.37,12.38,12.13,12.16,417500.0],["2024-03-13",12.03,12.24,11.96,12.02,551500.0],["2024-03-14",12.13,12.68,12.02,12.55,1061900.0],["2024-03-15",12.38,12.43,11.48,11.54,1070300.0],["2024-03-18",11.62,11.89,11.47,11.7,517200.0],["2024-03-19",11.63,11.73,11.505,11.66,385800.0],["2024-03-20",11.59,11.87,11.59,11.81,489400.0],["2024-03-21",11.89,12.19,11.835,12.06,433100.0],["2024-03-22",12.08,12.09,11.765,11.83,374100.0],["2024-03-25",11.78,11.85,11.345,11.36,395200.0],["2024-03-26",11.43,11.525,11.25,11.28,382200.0],["2024-03-27",11.32,11.41,11.21,11.36,344400.0],["2024-03-28",11.39,11.54,11.37,11.49,384900.0],["2024-04-01",11.45,11.505,11.29,11.36,308500.0],["2024-04-02",11.16,11.235,11.015,11.11,413600.0],["2024-04-03",11.02,11.16,10.955,11.01,520000.0],["2024-04-04",11.18,11.375,11.05,11.06,372900.0],["2024-04-05",11.0,11.15,11.0,11.14,283900.0],["2024-04-08",11.22,11.64,11.22,11.41,358100.0],["2024-04-09",11.52,11.795,11.51,11.59,423400.0],["2024-04-10",11.25,11.36,11.14,11.34,378700.0],["2024-04-11",11.38,11.52,11.2,11.34,351600.0],["2024-04-12",11.2,11.44,11.18,11.19,317300.0],["2024-04-15",11.02,11.19,10.48,10.54,580000.0],["2024-04-16",10.46,10.56,10.28,10.37,498200.0],["2024-04-17",10.47,10.5,10.34,10.36,351100.0],["2024-04-18",10.38,10.53,10.33,10.44,326700.0],["2024-04-19",10.38,10.55,10.35,10.52,461700.0],["2024-04-22",10.64,10.64,10.28,10.36,261300.0],["2024-04-23",10.35,10.55,10.33,10.42,390500.0],["2024-04-24",10.44,10.63,10.38,10.62,299800.0],["2024-04-25",10.42,10.52,10.33,10.49,241400.0],["2024-04-26",10.59,10.625,10.36,10.36,289500.0],["2024-04-29",10.39,10.58,10.21,10.44,504900.0],["2024-04-30",10.36,10.44,10.27,10.28,774300.0],["2024-05-01",10.35,10.75,10.35,10.49,417800.0],["2024-05-02",10.64,10.7,10.095,10.3,492900.0],["2024-05-03",10.56,10.615,10.04,10.33,753900.0],["2024-05-06",10.44,10.6,10.42,10.55,331200.0],["2024-05-07",10.6,10.92,10.55,10.81,526500.0],["2024-05-08",10.65,10.91,10.59,10.85,437000.0],["2024-05-09",10.95,11.09,10.65,10.81,914800.0],["2024-05-10",10.3,10.49,9.075,9.59,1785600.0],["2024-05-13",9.63,10.11,9.6,9.81,927500.0],["2024-05-14",9.99,10.15,9.82,9.94,873000.0],["2024-05-15",10.1,10.16,9.9,10.05,707800.0],["2024-05-16",10.04,10.04,9.83,9.91,585300.0],["2024-05-17",9.92,9.935,9.83,9.89,378900.0],["2024-05-20",9.87,10.13,9.87,10.11,540600.0],["2024-05-21",10.04,10.06,9.9,9.95,567000.0],["2024-05-22",9.98,10.12,9.905,9.93,538300.0],["2024-05-23",10.01,10.01,9.655,9.71,635300.0],["2024-05-24",9.74,9.91,9.675,9.88,497200.0],["2024-05-28",10.0,10.208,9.96,10.15,679300.0],["2024-05-29",10.02,10.18,10.0,10.11,507000.0],["2024-05-30",10.18,10.18,9.975,10.03,558400.0],["2024-05-31",10.04,10.125,9.9,10.11,675900.0],["2024-06-03",10.06,10.21,9.875,9.92,786000.0],["2024-06-04",9.87,9.9,9.53,9.53,686500.0],["2024-06-05",9.6,9.98,9.4,9.67,650200.0],["2024-06-06",9.59,9.675,9.43,9.48,418300.0],["2024-06-07",9.38,9.43,9.22,9.4,344500.0],["2024-06-10",9.29,9.55,9.25,9.46,535400.0],["2024-06-11",9.44,9.64,9.37,9.53,514600.0],["2024-06-12",9.68,9.94,9.67,9.67,460200.0],["2024-06-13",9.64,9.677,9.385,9.52,354500.0],["2024-06-14",9.45,9.485,9.33,9.45,356000.0],["2024-06-17",9.25,9.275,8.975,9.0,772800.0],["2024-06-18",8.99,9.02,8.59,8.61,657000.0],["2024-06-20",8.55,8.65,8.265,8.63,848100.0],["2024-06-21",8.64,8.855,8.58,8.79,740700.0],["2024-06-24",8.79,8.89,8.68,8.8,549700.0],["2024-06-25",8.8,8.855,8.66,8.68,518100.0],["2024-06-26",8.64,8.9,8.64,8.85,384900.0],["2024-06-27",8.89,9.04,8.75,8.93,314800.0],["2024-06-28",9.0,9.1,8.94,9.09,1377700.0],["2024-07-01",9.09,9.14,8.95,9.05,388200.0],["2024-07-02",9.02,9.18,8.96,9.15,286400.0],["2024-07-03",9.2,9.27,8.99,9.0,165900.0],["2024-07-05",8.99,9.04,8.71,8.79,413400.0],["2024-07-08",8.85,9.0,8.74,8.98,347900.0],["2024-07-09",8.95,8.97,8.48,8.56,460600.0],["2024-07-10",8.56,8.575,8.01,8.37,651100.0],["2024-07-11",8.6,8.88,8.57,8.64,426200.0],["2024-07-12",8.76,8.79,8.52,8.67,272300.0],["2024-07-15",8.74,8.77,8.52,8.53,279400.0],["2024-07-16",8.68,9.21,8.665,9.17,649200.0],["2024-07-17",8.96,9.11,8.92,9.01,419100.0],["2024-07-18",8.93,9.14,8.66,8.71,311200.0],["2024-07-19",8.72,8.72,8.46,8.48,214100.0],["2024-07-22",8.55,8.665,8.495,8.57,301400.0],["2024-07-23",8.5,8.91,8.48,8.84,332200.0],["2024-07-24",8.76,8.95,8.41,8.46,496700.0],["2024-07-25",8.51,9.24,8.47,9.16,769300.0],["2024-07-26",9.32,9.32,8.945,9.13,420800.0],["2024-07-29",9.18,9.22,8.83,8.86,304000.0],["2024-07-30",8.95,9.09,8.86,9.07,259100.0],["2024-07-31",9.11,9.47,9.0,9.16,346900.0],["2024-08-01",9.21,9.21,8.45,8.62,491500.0],["2024-08-02",8.37,8.49,8.2,8.36,546200.0],["2024-08-05",7.78,8.06,7.72,8.01,792700.0],["2024-08-06",8.01,8.045,7.53,7.7,783900.0],["2024-08-07",7.88,7.95,7.21,7.25,881300.0],["2024-08-08",8.07,8.71,7.61,8.24,1254100.0],["2024-08-09",8.25,8.62,7.77,7.79,885800.0],["2024-08-12",7.76,7.87,7.6,7.61,640300.0],["2024-08-13",7.67,8.29,7.645,8.11,663300.0],["2024-08-14",8.16,8.3,8.01,8.13,435600.0],["2024-08-15",8.13,8.525,8.105,8.28,544600.0],["2024-08-16",8.32,8.61,8.25,8.59,551800.0],["2024-08-19",8.59,9.17,8.53,9.13,945200.0],["2024-08-20",9.04,9.15,8.77,8.87,509500.0],["2024-08-21",8.93,9.1,8.89,8.98,430200.0],["2024-08-22",8.97,9.32,8.95,9.01,622200.0],["2024-08-23",9.07,9.54,9.055,9.33,585300.0],["2024-08-26",9.46,9.54,9.34,9.5,554600.0],["2024-08-27",9.4,9.55,9.33,9.43,399100.0],["2024-08-28",9.36,9.515,9.25,9.26,471000.0],["2024-08-29",9.4,9.59,9.27,9.43,386000.0],["2024-08-30",9.46,9.56,9.43,9.55,496900.0],["2024-09-03",9.41,9.77,9.38,9.42,557900.0],["2024-09-04",9.41,9.77,9.36,9.64,449200.0],["2024-09-05",9.64,9.68,9.32,9.32,556400.0],["2024-09-06",9.36,9.37,8.98,9.11,430500.0],["2024-09-09",9.15,9.49,8.975,9.02,540200.0],["2024-09-10",9.02,9.11,8.81,8.97,500600.0],["2024-09-11",8.98,9.12,8.58,8.93,389500.0],["2024-09-12",9.0,9.76,8.89,9.51,765700.0],["2024-09-13",9.62,9.88,9.6,9.8,686400.0],["2024-09-16",9.67,9.99,9.67,9.95,876400.0],["2024-09-17",10.0,10.23,9.94,10.11,538600.0],["2024-09-18",10.12,10.5,10.11,10.19,766300.0],["2024-09-19",10.5,10.5,9.42,9.77,664500.0],["2024-09-20",9.8,9.86,9.47,9.61,792500.0],["2024-09-23",9.5,9.57,9.05,9.43,632500.0],["2024-09-24",9.45,9.52,9.23,9.38,478600.0],["2024-09-25",9.38,9.39,9.16,9.28,297700.0],["2024-09-26",9.39,9.545,9.22,9.3,472100.0],["2024-09-27",9.47,9.64,9.285,9.29,272400.0],["2024-09-30",9.15,9.55,9.09,9.5,570600.0],["2024-10-01",9.44,9.44,9.08,9.34,329300.0],["2024-10-02",9.34,9.51,9.2,9.5,269300.0],["2024-10-03",9.42,9.58,9.275,9.49,288400.0],["2024-10-04",9.58,9.83,9.37,9.62,400900.0],["2024-10-07",9.57,9.57,9.38,9.54,267100.0],["2024-10-08",9.6,9.68,9.46,9.61,299000.0],["2024-10-09",9.59,9.69,9.45,9.51,285400.0],["2024-10-10",9.36,9.53,9.17,9.48,353800.0],["2024-10-11",9.49,9.81,9.49,9.79,406400.0],["2024-10-14",9.82,9.95,9.52,9.53,353800.0],["2024-10-15",9.58,9.9,9.52,9.81,371400.0],["2024-10-16",9.94,10.13,9.66,9.75,311000.0],["2024-10-17",9.74,9.92,9.64,9.92,179500.0],["2024-10-18",9.95,10.06,9.8,9.84,265300.0],["2024-10-21",9.82,9.83,9.55,9.68,230200.0],["2024-10-22",9.67,9.77,9.485,9.54,237800.0],["2024-10-23",9.4,9.52,9.14,9.29,396200.0],["2024-10-24",9.29,9.42,9.19,9.33,509800.0],["2024-10-25",9.44,9.53,9.02,9.16,355400.0],["2024-10-28",9.31,9.44,9.17,9.18,436900.0],["2024-10-29",9.09,9.52,9.08,9.46,477700.0],["2024-10-30",9.45,9.495,9.23,9.31,365300.0],["2024-10-31",9.29,9.54,9.24,9.27,504900.0],["2024-11-01",9.31,9.44,9.13,9.22,402000.0],["2024-11-04",9.18,9.31,9.035,9.07,221600.0],["2024-11-05",9.03,9.36,9.03,9.35,295000.0],["2024-11-06",9.92,10.14,9.66,9.93,668700.0],["2024-11-07",9.95,11.13,9.95,11.1,995800.0],["2024-11-08",11.1,11.25,10.37,10.49,541300.0],["2024-11-11",10.64,11.04,10.52,11.02,794700.0],["2024-11-12",10.89,11.06,10.25,10.25,671200.0],["2024-11-13",10.29,10.369,10.0,10.1,435700.0],["2024-11-14",10.01,10.075,9.485,9.56,407200.0],["2024-11-15",9.61,9.61,9.05,9.11,460400.0],["2024-11-18",9.15,9.15,8.78,9.02,447900.0],["2024-11-19",8.9,9.02,8.66,8.74,357300.0],["2024-11-20",8.68,8.79,8.52,8.71,316000.0],["2024-11-21",8.77,9.23,8.7,9.15,373200.0],["2024-11-22",9.21,9.33,9.08,9.09,255800.0],["2024-11-25",9.21,9.76,9.185,9.3,763900.0],["2024-11-26",9.25,9.3,8.71,8.75,594800.0],["2024-11-27",8.81,9.059,8.8,8.96,486600.0],["2024-11-29",8.99,9.06,8.85,8.86,254300.0],["2024-12-02",8.93,9.09,8.86,8.95,546900.0],["2024-12-03",8.93,8.97,8.47,8.47,395500.0],["2024-12-04",8.44,8.54,8.16,8.25,652100.0],["2024-12-05",8.24,8.45,8.0,8.33,713600.0],["2024-12-06",8.44,8.47,8.08,8.15,389500.0],["2024-12-09",8.2,8.38,8.15,8.2,501200.0],["2024-12-10",8.19,8.555,8.04,8.33,618300.0],["2024-12-11",8.38,8.43,8.12,8.28,538600.0],["2024-12-12",8.24,8.32,7.965,7.98,410600.0],["2024-12-13",7.95,8.08,7.94,8.04,337600.0],["2024-12-16",7.73,8.18,7.71,8.02,614200.0],["2024-12-17",8.03,8.17,7.86,7.97,448300.0],["2024-12-18",8.03,8.2,7.38,7.45,570000.0],["2024-12-19",7.58,7.58,7.25,7.39,572100.0],["2024-12-20",7.25,7.47,7.081,7.13,971900.0],["2024-12-23",7.04,7.12,6.89,7.07,462500.0],["2024-12-24",7.04,7.14,6.9,7.1,157600.0],["2024-12-26",7.03,7.17,7.02,7.12,260400.0],["2024-12-27",7.04,7.17,6.88,7.09,310800.0],["2024-12-30",7.02,7.175,6.84,7.14,310900.0],["2024-12-31",7.22,7.39,7.12,7.24,311400.0],["2025-01-02",7.37,7.46,7.02,7.09,306800.0],["2025-01-03",7.12,7.2,6.9,6.95,266000.0],["2025-01-06",7.0,7.4,6.92,7.39,527000.0],["2025-01-07",7.39,7.54,6.76,7.04,400600.0],["2025-01-08",6.94,7.05,6.79,6.81,295200.0],["2025-01-10",6.69,6.95,6.64,6.76,379000.0],["2025-01-13",6.66,6.71,6.51,6.61,353200.0],["2025-01-14",6.69,6.83,6.66,6.75,297500.0],["2025-01-15",7.02,7.07,6.905,6.98,249400.0],["2025-01-16",6.91,7.01,6.85,6.91,304400.0],["2025-01-17",7.08,7.1,6.78,6.9,327300.0],["2025-01-21",6.97,7.15,6.9,7.09,425600.0],["2025-01-22",7.08,7.14,6.93,6.96,340200.0],["2025-01-23",6.9,7.04,6.81,7.01,341400.0],["2025-01-24",6.97,7.13,6.83,6.99,434000.0],["2025-01-27",6.89,7.23,6.8,7.12,415000.0],["2025-01-28",7.11,7.235,7.04,7.1,253900.0],["2025-01-29",7.06,7.13,6.95,7.06,285800.0],["2025-01-30",7.16,7.22,7.02,7.06,376200.0],["2025-01-31",7.04,7.13,6.76,6.88,567300.0],["2025-02-03",6.73,6.97,6.65,6.92,605300.0],["2025-02-04",6.98,7.63,6.98,7.62,482900.0],["2025-02-05",7.61,8.055,7.554,7.98,824200.0],["2025-02-06",7.96,8.0,7.64,7.91,659700.0],["2025-02-07",7.93,8.1,7.845,8.03,421800.0],["2025-02-10",8.09,8.23,7.93,8.09,611800.0],["2025-02-11",7.94,8.125,7.94,7.98,540100.0],["2025-02-12",7.84,7.94,7.7,7.79,421600.0],["2025-02-13",7.88,8.0,7.66,7.73,446800.0],["2025-02-14",7.79,7.79,7.52,7.65,314700.0],["2025-02-18",7.6,7.6,7.34,7.41,371100.0],["2025-02-19",7.3,7.57,7.15,7.54,397700.0],["2025-02-20",7.5,7.5,7.25,7.3,468400.0],["2025-02-21",7.39,7.39,6.92,6.96,385000.0],["2025-02-24",7.07,7.09,6.83,6.97,347100.0],["2025-02-25",7.0,7.03,6.66,6.73,1022500.0],["2025-02-26",7.06,7.24,5.26,5.66,1820500.0],["2025-02-27",5.5,5.935,5.42,5.76,1328600.0],["2025-02-28",5.67,5.745,5.44,5.6,1135600.0],["2025-03-03",5.53,6.05,5.525,5.54,1025000.0],["2025-03-04",5.45,6.0,5.41,5.82,803900.0],["2025-03-05",5.72,5.86,5.54,5.63,993900.0],["2025-03-06",5.56,6.1,5.55,5.79,1280600.0],["2025-03-07",5.79,6.22,5.665,5.76,862800.0],["2025-03-10",5.69,5.775,5.43,5.44,948900.0],["2025-03-11",5.45,5.76,5.42,5.75,851000.0],["2025-03-12",5.83,5.905,5.71,5.84,692200.0],["2025-03-13",5.78,5.87,5.56,5.72,800900.0],["2025-03-14",5.75,6.045,5.699,5.96,775700.0],["2025-03-17",5.96,6.2,5.875,5.96,1150100.0],["2025-03-18",5.89,5.89,5.48,5.73,862100.0],["2025-03-19",5.72,6.02,5.63,5.96,1155900.0],["2025-03-20",5.84,6.1,5.84,5.85,1626700.0],["2025-03-21",5.77,6.035,5.75,5.91,1488600.0],["2025-03-24",5.97,6.25,5.93,6.09,1111900.0],["2025-03-25",6.02,6.31,6.02,6.07,1120000.0],["2025-03-26",6.1,6.18,6.02,6.14,698700.0],["2025-03-27",6.17,6.28,6.13,6.19,677400.0],["2025-03-28",6.16,6.18,5.765,5.78,818900.0],["2025-03-31",5.65,6.088,5.64,5.89,1389500.0],["2025-04-01",5.89,6.225,5.86,6.19,872400.0],["2025-04-02",6.07,6.4,6.07,6.27,913000.0],["2025-04-03",5.95,6.13,5.47,5.56,1108200.0],["2025-04-04",5.42,5.42,4.94,5.21,1390400.0],["2025-04-07",4.86,5.35,4.735,5.19,1357700.0],["2025-04-08",5.34,5.47,5.0,5.07,1108200.0],["2025-04-09",4.95,5.7,4.94,5.57,1701800.0],["2025-04-10",5.41,5.75,5.4,5.51,1213100.0],["2025-04-11",5.45,5.56,5.04,5.46,1271100.0],["2025-04-14",5.57,5.71,5.37,5.52,1062700.0],["2025-04-15",5.51,5.58,5.24,5.42,1229400.0],["2025-04-16",5.39,5.495,5.28,5.38,960200.0],["2025-04-17",5.38,5.54,5.33,5.51,971800.0],["2025-04-21",5.48,5.555,5.33,5.4,1153200.0],["2025-04-22",5.44,5.45,5.045,5.39,950900.0],["2025-04-23",5.56,5.65,5.38,5.47,773400.0],["2025-04-24",5.49,5.49,5.145,5.31,779900.0],["2025-04-25",5.26,5.49,5.24,5.45,917900.0],["2025-04-28",5.43,5.5,5.345,5.45,740000.0],["2025-04-29",5.42,5.47,5.135,5.17,659700.0],["2025-04-30",5.09,5.2,4.85,5.16,1011200.0],["2025-05-01",5.22,5.46,5.18,5.4,875000.0],["2025-05-02",5.45,5.635,5.41,5.51,611500.0],["2025-05-05",5.43,5.55,5.4,5.46,529200.0],["2025-05-06",5.36,5.49,5.29,5.37,583300.0],["2025-05-07",5.41,5.51,5.105,5.32,1294300.0],["2025-05-08",5.39,5.82,5.39,5.71,1305700.0],["2025-05-09",4.51,4.895,4.25,4.36,3095600.0],["2025-05-12",4.5,4.995,4.5,4.94,1972100.0],["2025-05-13",4.99,5.195,4.89,4.89,1506600.0],["2025-05-14",4.84,5.195,4.79,5.16,1271300.0],["2025-05-15",5.09,5.335,5.09,5.31,1065700.0],["2025-05-16",5.31,5.63,5.25,5.5,1881300.0],["2025-05-19",5.38,5.705,5.34,5.65,1134000.0],["2025-05-20",5.61,5.64,5.21,5.37,1149000.0],["2025-05-21",5.28,5.445,5.28,5.38,837200.0],["2025-05-22",5.38,5.655,5.355,5.59,681300.0],["2025-05-23",5.41,5.465,5.38,5.43,513800.0],["2025-05-27",5.53,5.53,5.295,5.41,864400.0],["2025-05-28",5.4,5.86,5.4,5.59,1312900.0],["2025-05-29",5.63,6.07,5.6,5.89,2134900.0],["2025-05-30",5.87,6.27,5.82,5.97,1666700.0],["2025-06-02",5.93,6.355,5.93,6.1,1709000.0],["2025-06-03",6.11,6.35,5.92,6.24,1557600.0],["2025-06-04",6.24,6.5,6.183,6.45,1666200.0],["2025-06-05",6.47,6.55,6.23,6.34,1217500.0],["2025-06-06",6.46,6.47,6.215,6.25,681400.0],["2025-06-09",6.29,6.425,6.16,6.37,797800.0],["2025-06-10",6.42,6.48,6.005,6.07,655500.0],["2025-06-11",6.11,6.12,5.745,5.81,763100.0],["2025-06-12",5.77,5.825,5.68,5.76,638500.0],["2025-06-13",5.65,5.75,5.18,5.23,744800.0],["2025-06-16",5.22,5.59,5.18,5.54,714600.0],["2025-06-17",5.43,5.46,5.035,5.1,1053800.0],["2025-06-18",5.1,5.195,4.92,5.01,1189100.0],["2025-06-20",5.06,5.215,4.99,5.01,1412800.0],["2025-06-23",5.01,5.1,4.87,4.97,1096900.0],["2025-06-24",5.06,5.155,4.855,5.06,1475600.0],["2025-06-25",5.07,5.07,4.81,4.81,894500.0],["2025-06-26",4.81,4.91,4.592,4.85,1328200.0],["2025-06-27",4.88,5.01,4.78,4.96,1356100.0],["2025-06-30",5.03,5.235,4.92,5.01,944100.0],["2025-07-01",5.0,5.505,4.96,5.24,1398400.0],["2025-07-02",5.24,5.365,5.175,5.25,702900.0],["2025-07-03",5.33,5.39,5.22,5.29,511400.0],["2025-07-07",5.27,5.39,5.17,5.27,872900.0],["2025-07-08",5.32,5.375,5.2,5.24,575100.0],["2025-07-09",5.18,5.33,5.145,5.23,346900.0],["2025-07-10",5.13,5.355,5.06,5.21,665000.0],["2025-07-11",5.18,5.18,4.845,4.86,513200.0],["2025-07-14",4.9,4.93,4.57,4.64,727700.0],["2025-07-15",4.67,4.67,4.435,4.48,1041500.0],["2025-07-16",4.52,4.57,4.315,4.52,690400.0],["2025-07-17",4.53,4.74,4.53,4.68,834600.0],["2025-07-18",4.76,4.76,4.53,4.66,1068100.0],["2025-07-21",4.71,4.76,4.35,4.43,1040400.0],["2025-07-22",4.4,4.735,4.4,4.66,1450400.0],["2025-07-23",4.74,4.78,4.61,4.67,1056500.0],["2025-07-24",4.66,4.7,4.583,4.59,709900.0],["2025-07-25",4.63,4.66,4.47,4.58,704700.0],["2025-07-28",4.63,4.76,4.565,4.62,754100.0],["2025-07-29",4.61,4.635,4.28,4.3,752300.0],["2025-07-30",4.28,4.365,4.18,4.24,1023400.0],["2025-07-31",4.25,4.27,4.145,4.2,896700.0],["2025-08-01",4.15,4.18,3.89,3.96,1473900.0],["2025-08-04",3.97,4.02,3.85,3.91,1399300.0],["2025-08-05",3.9,3.9,3.765,3.83,943700.0],["2025-08-06",3.83,3.87,3.725,3.76,885400.0],["2025-08-07",3.83,3.88,3.775,3.79,893500.0],["2025-08-08",3.75,4.03,3.69,3.99,2498400.0],["2025-08-11",4.0,4.09,3.46,3.48,2043200.0],["2025-08-12",3.76,3.995,3.345,3.86,3106500.0],["2025-08-13",3.88,4.425,3.845,4.34,2154100.0],["2025-08-14",4.2,4.465,4.07,4.41,2177800.0],["2025-08-15",4.4,4.49,4.265,4.34,1133700.0],["2025-08-18",4.35,4.54,4.3,4.41,1361800.0],["2025-08-19",4.46,4.46,4.205,4.34,932000.0],["2025-08-20",4.36,4.46,4.185,4.46,1004300.0],["2025-08-21",4.41,4.46,4.235,4.31,1042700.0],["2025-08-22",4.36,5.07,4.36,5.06,2517500.0],["2025-08-25",5.04,5.25,4.955,5.16,1718100.0],["2025-08-26",5.15,5.15,4.805,5.03,2589800.0],["2025-08-27",5.05,5.165,5.02,5.05,1217100.0],["2025-08-28",5.07,5.105,4.96,4.97,909400.0],["2025-08-29",4.96,5.04,4.945,5.0,1036300.0],["2025-09-02",4.93,5.09,4.91,5.06,900000.0],["2025-09-03",5.02,5.295,5.02,5.15,774800.0],["2025-09-04",5.21,5.22,4.985,5.18,792900.0],["2025-09-05",5.22,5.37,4.92,4.92,821500.0],["2025-09-08",4.91,5.12,4.84,5.1,1403500.0],["2025-09-09",5.09,5.09,4.7,4.8,827800.0],["2025-09-10",4.83,4.83,4.585,4.73,921400.0],["2025-09-11",4.73,5.075,4.73,5.03,1077200.0],["2025-09-12",4.99,5.07,4.85,4.9,576200.0],["2025-09-15",4.87,5.06,4.845,4.9,831600.0],["2025-09-16",4.88,5.21,4.82,5.16,1039600.0],["2025-09-17",5.16,5.49,5.14,5.23,794000.0],["2025-09-18",5.2,5.37,5.195,5.36,921600.0],["2025-09-19",5.36,5.36,5.05,5.06,1527200.0],["2025-09-22",5.01,5.23,4.965,5.06,702900.0],["2025-09-23",5.08,5.08,4.64,4.76,1080100.0],["2025-09-24",4.74,4.905,4.58,4.59,699000.0],["2025-09-25",4.52,4.62,4.38,4.61,1019200.0],["2025-09-26",4.64,4.72,4.52,4.61,642400.0],["2025-09-29",4.7,4.7,4.455,4.52,754600.0],["2025-09-30",4.48,4.525,4.165,4.22,796700.0],["2025-10-01",4.09,4.255,4.09,4.18,1090600.0],["2025-10-02",4.21,4.21,3.97,4.16,745600.0],["2025-10-03",4.21,4.36,4.12,4.19,837800.0],["2025-10-06",4.21,4.28,3.98,4.1,854100.0],["2025-10-07",4.07,4.13,3.895,3.9,903100.0],["2025-10-08",3.91,3.995,3.82,3.94,943800.0],["2025-10-09",3.92,4.0,3.75,3.93,908500.0],["2025-10-10",3.94,4.015,3.84,3.85,1150900.0],["2025-10-13",3.9,4.24,3.9,4.24,1431300.0],["2025-10-14",4.14,4.51,4.122,4.41,1239800.0],["2025-10-15",4.43,4.52,4.305,4.41,1316800.0],["2025-10-16",4.44,4.46,4.29,4.31,852600.0],["2025-10-17",4.31,4.51,4.265,4.28,1282600.0],["2025-10-20",4.35,4.54,4.28,4.47,799800.0],["2025-10-21",4.44,4.64,4.39,4.52,916400.0],["2025-10-22",4.52,4.555,4.42,4.51,646300.0],["2025-10-23",4.47,4.615,4.453,4.59,502300.0],["2025-10-24",4.67,4.73,4.645,4.73,535400.0],["2025-10-27",4.78,4.94,4.78,4.82,748300.0],["2025-10-28",4.82,4.858,4.72,4.77,618500.0],["2025-10-29",4.75,4.75,4.485,4.58,1140800.0],["2025-10-30",4.53,4.59,4.475,4.5,635600.0],["2025-10-31",4.48,4.73,4.48,4.65,1346400.0],["2025-11-03",4.62,4.65,4.085,4.16,995900.0],["2025-11-04",4.04,4.179,3.99,4.1,676000.0],["2025-11-05",4.12,4.12,3.985,4.07,714400.0],["2025-11-06",4.39,4.755,4.24,4.27,2023800.0],["2025-11-07",4.26,4.37,4.08,4.37,768800.0],["2025-11-10",4.43,4.595,4.38,4.47,628800.0],["2025-11-11",4.52,4.64,4.43,4.62,646200.0],["2025-11-12",4.62,4.84,4.62,4.76,974100.0],["2025-11-13",4.71,4.71,4.395,4.62,1076400.0],["2025-11-14",4.56,4.56,4.195,4.22,760000.0],["2025-11-17",4.2,4.26,3.83,3.95,767400.0],["2025-11-18",3.92,4.075,3.92,4.03,765200.0],["2025-11-19",4.04,4.18,4.005,4.13,738400.0],["2025-11-20",4.23,4.23,3.87,3.87,969700.0],["2025-11-21",3.89,4.26,3.86,4.22,870400.0],["2025-11-24",4.21,4.405,4.18,4.38,483700.0],["2025-11-25",4.44,4.65,4.42,4.6,695700.0],["2025-11-26",4.59,4.735,4.59,4.68,671800.0],["2025-11-28",4.7,4.815,4.66,4.75,337600.0],["2025-12-01",4.68,5.02,4.63,4.95,971200.0],["2025-12-02",4.99,5.21,4.89,5.16,918500.0],["2025-12-03",5.16,5.43,5.13,5.4,955600.0],["2025-12-04",5.4,5.5,5.12,5.3,1267200.0],["2025-12-05",5.3,5.55,5.21,5.36,1009200.0],["2025-12-08",5.44,5.57,5.305,5.34,593400.0],["2025-12-09",5.31,5.53,5.3,5.45,1143600.0],["2025-12-10",5.47,5.61,5.43,5.49,728600.0],["2025-12-11",5.49,5.585,5.27,5.28,705900.0],["2025-12-12",5.32,5.395,5.18,5.2,653600.0],["2025-12-15",5.235,5.235,4.885,4.92,1215900.0],["2025-12-16",4.83,4.92,4.72,4.82,1155100.0],["2025-12-17",4.84,4.87,4.685,4.8,1285500.0],["2025-12-18",4.85,4.88,4.645,4.68,843900.0],["2025-12-19",4.7,4.805,4.485,4.58,1849600.0],["2025-12-22",4.63,4.69,4.475,4.53,1074300.0],["2025-12-23",4.52,4.52,4.21,4.26,1204100.0],["2025-12-24",4.29,4.29,4.085,4.13,1176200.0],["2025-12-26",4.13,4.205,4.088,4.16,961400.0],["2025-12-29",4.13,4.23,3.93,3.94,867200.0],["2025-12-30",3.92,4.045,3.83,3.84,1009100.0],["2025-12-31",3.96,3.96,3.8,3.9,639300.0],["2026-01-02",3.87,3.995,3.72,3.77,995100.0],["2026-01-05",3.73,3.815,3.62,3.7,1642800.0],["2026-01-06",3.7,3.75,3.61,3.74,1071500.0],["2026-01-07",3.75,3.75,3.5,3.51,1062600.0],["2026-01-08",3.47,3.501,3.335,3.38,861300.0],["2026-01-09",3.38,3.411,3.22,3.26,963500.0],["2026-01-12",3.18,3.29,3.12,3.25,1058200.0],["2026-01-13",3.25,3.28,3.065,3.08,1553100.0],["2026-01-14",3.06,3.09,2.91,2.95,1738200.0],["2026-01-15",2.94,2.98,2.835,2.93,1587600.0],["2026-01-16",2.91,2.955,2.795,2.82,1337300.0],["2026-01-20",2.74,2.79,2.525,2.56,1396600.0],["2026-01-21",2.57,2.77,2.54,2.73,1266900.0],["2026-01-22",2.76,3.07,2.75,2.87,1599300.0],["2026-01-23",2.87,2.95,2.68,2.68,919300.0],["2026-01-26",2.63,2.691,2.575,2.64,1174700.0],["2026-01-27",2.65,2.66,2.51,2.54,865000.0],["2026-01-28",2.56,2.6,2.42,2.43,953300.0],["2026-01-29",2.45,2.46,2.38,2.4,778900.0],["2026-01-30",2.38,2.486,2.355,2.46,1151900.0],["2026-02-02",2.43,2.565,2.395,2.41,1233400.0],["2026-02-03",2.36,2.38,2.165,2.25,1203900.0],["2026-02-04",2.23,2.256,2.055,2.09,1317100.0],["2026-02-05",2.04,2.079,1.91,1.92,1605100.0],["2026-02-06",1.95,2.145,1.95,2.11,1556500.0],["2026-02-09",2.11,2.14,1.97,2.1,928900.0],["2026-02-10",2.08,2.16,1.91,1.92,800100.0],["2026-02-11",1.93,1.95,1.74,1.87,1753200.0],["2026-02-12",1.85,1.86,1.65,1.69,1122700.0],["2026-02-13",1.67,1.805,1.665,1.73,1064500.0],["2026-02-17",1.73,1.82,1.65,1.79,1076300.0],["2026-02-18",1.78,2.0,1.74,1.99,1546700.0],["2026-02-19",1.94,2.12,1.94,2.11,1061600.0],["2026-02-20",2.08,2.36,2.08,2.35,1300000.0],["2026-02-23",2.31,2.33,2.19,2.26,793900.0],["2026-02-24",2.25,2.525,2.24,2.51,1711400.0],["2026-02-25",2.54,2.59,2.42,2.51,1500400.0],["2026-02-26",1.92,2.245,1.72,1.92,3108200.0],["2026-02-27",1.9,1.93,1.72,1.81,2142000.0],["2026-03-02",1.74,1.879,1.675,1.82,1881600.0],["2026-03-03",1.77,1.86,1.705,1.77,1104400.0],["2026-03-04",1.77,2.225,1.77,2.1,2474200.0],["2026-03-05",2.07,2.555,2.07,2.5,2676400.0],["2026-03-06",2.45,2.75,2.42,2.7,2132600.0],["2026-03-09",2.67,2.81,2.57,2.79,2096000.0],["2026-03-10",2.77,3.0,2.72,2.85,2442600.0],["2026-03-11",2.81,2.905,2.75,2.86,1864700.0],["2026-03-12",2.79,2.97,2.79,2.86,1595300.0],["2026-03-13",2.88,3.02,2.81,2.83,1760000.0],["2026-03-16",2.83,2.94,2.7,2.77,2084000.0],["2026-03-17",2.81,2.95,2.515,2.56,1510300.0],["2026-03-18",2.53,2.625,2.43,2.57,1421600.0],["2026-03-19",2.54,2.56,2.305,2.33,1391200.0],["2026-03-20",2.34,2.35,2.095,2.15,1529100.0],["2026-03-23",2.13,2.285,2.093,2.12,1623500.0],["2026-03-24",2.1,2.1,1.95,1.98,1415600.0],["2026-03-25",2.01,2.06,1.825,1.84,1030600.0],["2026-03-26",1.84,1.955,1.805,1.83,946500.0],["2026-03-27",1.79,1.82,1.69,1.72,1391300.0],["2026-03-30",1.74,1.84,1.7,1.78,1115700.0],["2026-03-31",1.81,1.875,1.735,1.84,1302800.0],["2026-04-01",1.87,1.98,1.82,1.87,1106400.0],["2026-04-02",1.82,1.92,1.77,1.89,709600.0],["2026-04-06",1.89,2.14,1.88,2.1,919500.0],["2026-04-07",2.08,2.17,1.97,1.98,924900.0],["2026-04-08",2.13,2.19,1.95,1.95,721700.0],["2026-04-09",1.95,2.1,1.885,2.1,937800.0],["2026-04-10",2.11,2.17,1.95,2.0,834500.0],["2026-04-13",1.98,2.28,1.98,2.27,1034200.0],["2026-04-14",2.31,2.45,2.3,2.44,1022700.0],["2026-04-15",2.44,2.75,2.44,2.72,1119000.0],["2026-04-16",2.68,2.84,2.661,2.72,789100.0],["2026-04-17",2.72,2.85,2.69,2.78,944800.0],["2026-04-20",2.75,2.81,2.7,2.81,383800.0],["2026-04-21",2.82,3.105,2.801,2.95,1202500.0],["2026-04-22",2.98,3.145,2.94,3.02,534600.0],["2026-04-23",2.97,2.97,2.735,2.86,582100.0],["2026-04-24",2.87,2.97,2.79,2.97,360400.0],["2026-04-27",3.12,3.12,2.93,2.98,432100.0],["2026-04-28",2.94,3.055,2.905,3.03,461100.0],["2026-04-29",2.97,2.97,2.825,2.86,920900.0],["2026-04-30",2.84,2.93,2.72,2.92,489800.0],["2026-05-01",2.88,3.12,2.88,3.09,533900.0],["2026-05-04",3.05,3.205,2.915,2.95,844800.0],["2026-05-05",3.05,3.185,2.95,3.18,461700.0],["2026-05-06",3.19,3.2,2.985,3.12,822100.0],["2026-05-07",3.18,3.34,3.1,3.1,1179500.0],["2026-05-08",3.32,3.62,2.82,3.62,2079900.0],["2026-05-11",3.61,3.84,3.295,3.45,1336700.0],["2026-05-12",3.4,3.9,3.25,3.7,1601800.0],["2026-05-13",3.7,4.15,3.64,3.93,1195300.0],["2026-05-14",3.87,3.94,3.51,3.62,956900.0],["2026-05-15",3.56,3.64,3.48,3.51,421300.0],["2026-05-18",3.47,3.6,3.335,3.35,710100.0],["2026-05-19",3.34,3.46,3.185,3.32,589300.0],["2026-05-20",3.25,3.391,3.18,3.35,516800.0],["2026-05-21",3.26,3.31,3.14,3.16,483100.0],["2026-05-22",3.17,3.36,3.015,3.15,472300.0],["2026-05-26",3.21,3.31,3.095,3.18,506200.0],["2026-05-27",3.15,3.425,3.15,3.32,781700.0],["2026-05-28",3.3,3.39,3.15,3.23,640400.0],["2026-05-29",3.19,3.37,3.14,3.24,789900.0],["2026-06-01",3.36,4.005,3.36,3.92,1054200.0],["2026-06-02",3.79,3.86,3.585,3.65,644800.0],["2026-06-03",3.67,3.67,3.07,3.11,503300.0],["2026-06-04",3.01,3.55,3.01,3.32,551100.0],["2026-06-05",3.31,3.33,3.16,3.18,526000.0],["2026-06-08",3.19,3.325,3.16,3.21,343300.0],["2026-06-09",3.21,3.46,3.2,3.36,498900.0],["2026-06-10",3.29,3.645,3.29,3.53,627100.0],["2026-06-11",3.5,3.645,3.295,3.58,745700.0],["2026-06-12",3.63,3.75,3.47,3.61,416200.0],["2026-06-15",3.66,3.765,3.515,3.64,596600.0],["2026-06-16",3.68,3.77,3.34,3.36,511100.0],["2026-06-17",3.35,3.46,3.07,3.11,547000.0],["2026-06-18",3.12,3.217,2.9,3.05,1181300.0],["2026-06-22",2.97,3.105,2.945,3.01,860600.0],["2026-06-23",3.06,3.275,2.96,3.24,837900.0],["2026-06-24",3.27,3.36,3.125,3.31,946900.0],["2026-06-25",3.36,4.12,3.33,3.97,2058500.0],["2026-06-26",3.84,3.98,3.675,3.94,3273600.0],["2026-06-29",3.92,4.0,3.86,3.87,772300.0],["2026-06-30",3.94,3.94,3.67,3.75,608100.0],["2026-07-01",3.79,4.0,3.79,3.9,604400.0],["2026-07-02",3.88,3.975,3.715,3.96,569700.0],["2026-07-06",3.95,4.0,3.86,3.9,441100.0],["2026-07-07",4.0,4.12,3.905,3.93,700300.0],["2026-07-08",3.87,3.945,3.801,3.89,428300.0],["2026-07-09",3.95,4.0,3.72,3.92,442700.0],["2026-07-10",3.93,3.98,3.85,3.87,250200.0],["2026-07-13",3.85,4.055,3.83,3.95,377600.0],["2026-07-14",3.94,4.0,3.91,3.96,303600.0],["2026-07-15",4.01,4.23,3.97,4.19,472700.0],["2026-07-16",4.23,4.305,4.085,4.11,442100.0],["2026-07-17",4.02,4.03,3.81,3.96,440200.0],["2026-07-20",3.92,4.065,3.79,3.99,368100.0],["2026-07-21",3.96,4.025,3.86,3.9,492400.0],["2026-07-22",3.79,3.94,3.72,3.93,506900.0],["2026-07-23",3.97,3.97,3.695,3.86,480500.0],["2026-07-24",3.92,4.005,3.85,3.9,452200.0],["2026-07-27",3.98,4.305,3.98,4.25,629300.0],["2026-07-28",4.3,4.595,4.14,4.27,1005700.0],["2026-07-29",4.27,4.404,3.97,4.16,698000.0],["2026-07-30",4.14,4.268,3.925,3.98,681100.0],["2026-07-31",3.95,4.073,3.79,3.94,617700.0],["2026-08-03",4.04,4.25,4.025,4.2,903000.0],["2026-08-04",4.25,4.52,4.165,4.49,724700.0],["2026-08-05",4.44,4.46,4.2,4.25,671300.0],["2026-08-06",4.44,4.75,4.27,4.68,1339600.0],["2026-08-07",4.68,5.34,4.72,5.14,1764603.0],["2026-08-10",5.085,5.2,4.745,4.92,210633.428668],["2026-08-11",4.97,5.09,4.91,4.92,703405.080327],["2026-08-12",4.92,5,4.795,4.92,865117.894704],["2026-08-13",4.84,4.91,4.46,4.72,907133.092347],["2026-08-14",4.76,4.77,4.59,4.7,715721.391524],["2026-08-17",4.67,4.915,4.67,4.86,997112.219751],["2026-08-18",4.78,5.005,4.78,4.97,563019.128442],["2026-08-19",4.92,5.11,4.89,4.99,807287.181285],["2026-08-20",4.96,5.295,4.95,5.17,1065009.87328],["2026-08-21",5.09,5.09,4.195,4.21,2992527.618761],["2026-08-24",4.21,4.64,4.035,4.54,1662725.227352],["2026-08-25",4.55,4.55,4.18,4.35,1507426.641232],["2026-08-26",4.31,4.455,4.21,4.31,1071614.002499],["2026-08-27",4.3,4.4,4.05,4.29,1322359.572071],["2026-08-28",4.21,4.581,4.21,4.42,934132.571046],["2026-08-31",4.39,4.4,4.095,4.26,1436272.003352],["2026-09-01",4.14,4.35,4.06,4.13,1086413.86329],["2026-09-02",4.14,4.41,4.14,4.27,941053.935217],["2026-09-03",4.31,4.451,4.155,4.19,526413.898101],["2026-09-04",4.17,4.255,3.9,4.22,1536184.049037],["2026-09-08",4.21,4.24,4.01,4.05,887237.71288],["2026-09-09",4.05,4.05,3.645,3.69,759575.306078]]}