{"t":"BDTX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-01-31",37.04,37.955,33.47,37.5,550200.0],["2020-02-03",37.35,39.9,36.11,38.0,601700.0],["2020-02-04",37.5,41.79,37.07,39.3,520100.0],["2020-02-05",39.14,39.9,34.5,37.88,894700.0],["2020-02-06",36.99,39.01,36.45,38.74,282600.0],["2020-02-07",38.11,39.24,37.51,39.12,230400.0],["2020-02-10",38.44,39.0,36.57,37.53,272100.0],["2020-02-11",37.39,39.9,37.21,38.9,165300.0],["2020-02-12",38.54,38.75,37.485,38.03,191300.0],["2020-02-13",37.59,37.65,36.4,36.86,169800.0],["2020-02-14",37.65,37.65,35.39,36.14,249400.0],["2020-02-18",36.0,37.99,35.0,35.26,85700.0],["2020-02-19",35.26,37.54,34.59,37.26,393100.0],["2020-02-20",36.82,37.43,36.31,37.03,157900.0],["2020-02-21",36.83,39.11,35.42,37.92,164900.0],["2020-02-24",37.0,37.0,32.292,33.27,666500.0],["2020-02-25",33.0,33.71,29.71,32.72,488300.0],["2020-02-26",32.42,32.99,29.89,32.0,360500.0],["2020-02-27",31.46,31.55,28.83,28.9,187000.0],["2020-02-28",28.16,29.24,26.49,26.99,176400.0],["2020-03-02",27.23,32.43,26.46,30.19,473000.0],["2020-03-03",30.3,34.28,28.51,30.0,278800.0],["2020-03-04",30.43,33.45,29.91,30.29,101700.0],["2020-03-05",29.81,34.0,29.6,32.17,126400.0],["2020-03-06",31.64,31.64,27.5,29.0,349600.0],["2020-03-09",27.0,28.5,23.6,24.77,226100.0],["2020-03-10",25.25,25.761,22.62,23.63,380400.0],["2020-03-11",23.3,25.63,21.83,22.65,222700.0],["2020-03-12",21.74,22.36,19.99,20.54,290600.0],["2020-03-13",21.0,25.16,18.69,23.95,158800.0],["2020-03-16",21.84,22.0,18.22,19.81,220900.0],["2020-03-17",20.0,21.668,18.64,19.36,121700.0],["2020-03-18",18.69,20.98,17.63,18.18,113400.0],["2020-03-19",18.24,22.12,18.24,19.7,251700.0],["2020-03-20",20.0,28.845,20.0,22.18,1588100.0],["2020-03-23",22.0,26.99,19.16,24.01,354400.0],["2020-03-24",24.02,27.08,24.02,26.32,125900.0],["2020-03-25",26.21,27.9,24.5,27.75,230900.0],["2020-03-26",27.84,32.6,25.0,30.84,305200.0],["2020-03-27",30.0,30.0,24.08,24.11,94800.0],["2020-03-30",24.13,25.92,23.11,25.4,178200.0],["2020-03-31",25.3,25.74,23.69,24.95,176300.0],["2020-04-01",24.33,24.465,20.75,22.3,148700.0],["2020-04-02",21.93,24.71,21.93,23.59,114600.0],["2020-04-03",23.58,25.34,22.92,23.8,71600.0],["2020-04-06",24.52,25.88,23.07,24.1,222700.0],["2020-04-07",24.32,25.31,23.18,25.18,248500.0],["2020-04-08",25.41,25.55,24.04,25.11,375100.0],["2020-04-09",25.33,26.68,24.24,25.96,297600.0],["2020-04-13",26.08,26.16,24.3,24.7,85200.0],["2020-04-14",25.47,26.97,24.31,24.42,124200.0],["2020-04-15",23.97,29.723,22.75,27.73,456500.0],["2020-04-16",29.0,29.85,26.63,27.77,117400.0],["2020-04-17",28.61,30.0,28.5,29.85,113600.0],["2020-04-20",30.3,33.164,29.96,32.26,94400.0],["2020-04-21",31.7,35.24,31.67,35.02,103300.0],["2020-04-22",36.34,36.34,34.11,35.45,61200.0],["2020-04-23",34.54,36.94,33.233,36.43,117800.0],["2020-04-24",37.12,41.33,37.0,41.23,186400.0],["2020-04-27",41.68,43.08,39.01,41.96,142400.0],["2020-04-28",42.44,43.491,40.208,41.93,90200.0],["2020-04-29",43.0,43.44,40.03,41.04,135800.0],["2020-04-30",39.75,40.07,37.04,37.04,62000.0],["2020-05-01",36.21,36.5,33.24,34.49,53800.0],["2020-05-04",33.79,37.39,32.864,37.23,34700.0],["2020-05-05",38.24,38.94,36.04,37.91,112600.0],["2020-05-06",37.84,40.45,37.58,38.49,128900.0],["2020-05-07",38.56,40.62,37.12,40.24,118900.0],["2020-05-08",41.31,43.68,40.26,42.27,101300.0],["2020-05-11",42.61,43.5,42.0,43.05,54200.0],["2020-05-12",42.42,44.78,41.71,43.14,78000.0],["2020-05-13",44.66,44.66,32.6,42.59,222300.0],["2020-05-14",41.66,41.785,38.38,41.39,51900.0],["2020-05-15",40.98,41.84,39.8,40.72,50700.0],["2020-05-18",42.73,45.18,39.6,40.87,106500.0],["2020-05-19",40.68,41.08,36.58,36.71,77200.0],["2020-05-20",37.79,40.65,37.02,40.39,54800.0],["2020-05-21",40.53,40.59,39.0,39.94,31900.0],["2020-05-22",39.4,41.13,38.24,40.96,50000.0],["2020-05-26",41.81,41.81,37.755,39.56,62600.0],["2020-05-27",39.9,40.0,37.24,39.55,76800.0],["2020-05-28",39.74,41.65,39.74,41.0,83800.0],["2020-05-29",41.21,41.21,38.43,39.05,173500.0],["2020-06-01",39.31,40.69,39.13,39.75,47800.0],["2020-06-02",39.74,41.17,38.88,40.87,33200.0],["2020-06-03",41.09,46.25,36.78,40.09,279500.0],["2020-06-04",40.0,40.68,38.66,38.67,49600.0],["2020-06-05",39.54,40.715,35.11,35.53,249700.0],["2020-06-08",36.09,39.29,35.6,37.9,108200.0],["2020-06-09",37.56,39.5,36.518,38.24,66600.0],["2020-06-10",38.45,39.278,37.43,37.91,48200.0],["2020-06-11",36.81,36.81,34.0,34.66,112800.0],["2020-06-12",35.83,36.535,34.42,34.58,99700.0],["2020-06-15",34.43,38.97,34.28,38.02,163000.0],["2020-06-16",38.99,39.0,37.05,37.51,96200.0],["2020-06-17",37.81,39.03,36.84,38.39,98300.0],["2020-06-18",38.35,43.43,37.95,41.7,224100.0],["2020-06-19",41.71,45.52,41.33,41.37,759400.0],["2020-06-22",41.5,45.53,41.5,44.8,104400.0],["2020-06-23",45.17,45.79,42.2,42.75,111100.0],["2020-06-24",42.75,43.985,40.51,41.45,204500.0],["2020-06-25",41.13,45.97,40.35,44.13,113100.0],["2020-06-26",43.65,44.246,41.32,41.97,232700.0],["2020-06-29",42.14,43.18,38.455,39.79,87400.0],["2020-06-30",40.0,42.595,39.67,42.16,68800.0],["2020-07-01",42.32,43.57,40.795,43.07,90400.0],["2020-07-02",43.73,43.73,39.29,41.02,61500.0],["2020-07-06",41.52,41.99,40.0,41.0,44000.0],["2020-07-07",40.7,41.0,37.03,37.03,80300.0],["2020-07-08",37.6,38.27,35.42,38.03,135000.0],["2020-07-09",38.11,38.11,35.05,36.07,223900.0],["2020-07-10",36.48,36.7,33.61,33.73,107400.0],["2020-07-13",34.08,35.035,30.63,30.72,131000.0],["2020-07-14",30.9,30.92,28.39,30.44,220200.0],["2020-07-15",30.86,30.86,28.51,30.11,185400.0],["2020-07-16",29.92,30.35,29.11,29.7,142700.0],["2020-07-17",29.53,30.0,28.85,29.35,160000.0],["2020-07-20",30.22,31.96,29.45,31.57,183800.0],["2020-07-21",31.85,32.06,28.81,29.06,335300.0],["2020-07-22",29.06,29.22,28.1,28.4,138800.0],["2020-07-23",28.38,29.19,26.52,26.99,235600.0],["2020-07-24",28.15,28.15,26.51,27.28,188800.0],["2020-07-27",29.64,31.27,29.5,29.71,351700.0],["2020-07-28",31.83,32.39,27.28,28.79,427800.0],["2020-07-29",29.2,29.38,28.08,28.44,144800.0],["2020-07-30",28.61,29.44,28.03,28.85,144900.0],["2020-07-31",29.4,29.63,26.5,27.82,219300.0],["2020-08-03",28.4,30.0,28.075,29.08,147800.0],["2020-08-04",29.1,30.45,28.96,29.12,92100.0],["2020-08-05",29.35,29.49,28.3,29.25,73200.0],["2020-08-06",29.57,30.59,29.42,30.1,99000.0],["2020-08-07",30.0,31.21,29.665,30.25,114200.0],["2020-08-10",30.71,33.23,30.3,32.9,141500.0],["2020-08-11",33.01,33.66,30.825,32.56,135000.0],["2020-08-12",32.48,32.62,29.8,29.87,137100.0],["2020-08-13",29.6,29.875,28.045,28.99,305600.0],["2020-08-14",28.91,29.98,28.34,29.15,541600.0],["2020-08-17",29.31,30.0,29.16,29.92,94800.0],["2020-08-18",29.93,30.905,29.8,30.58,98300.0],["2020-08-19",30.25,30.531,29.8,30.21,84100.0],["2020-08-20",30.01,30.294,29.35,29.5,82700.0],["2020-08-21",29.18,30.14,28.53,30.07,107800.0],["2020-08-24",30.17,30.83,28.662,30.0,127300.0],["2020-08-25",29.95,30.43,29.54,30.34,79100.0],["2020-08-26",30.22,30.73,28.76,28.9,74400.0],["2020-08-27",28.91,29.16,27.0,28.28,127300.0],["2020-08-28",28.47,29.31,28.01,29.11,87600.0],["2020-08-31",29.29,29.97,28.72,28.77,184000.0],["2020-09-01",28.85,29.91,28.283,29.86,94300.0],["2020-09-02",29.71,30.05,28.47,30.02,127500.0],["2020-09-03",30.01,30.01,28.99,29.65,86400.0],["2020-09-04",29.53,29.985,27.26,28.32,80000.0],["2020-09-08",28.39,29.97,27.88,28.14,169100.0],["2020-09-09",28.35,30.335,28.35,29.87,97100.0],["2020-09-10",29.66,30.42,29.07,29.07,136500.0],["2020-09-11",29.45,30.43,28.28,29.5,176200.0],["2020-09-14",30.2,32.82,30.11,30.52,424300.0],["2020-09-15",31.0,31.43,28.86,29.14,257500.0],["2020-09-16",29.41,30.41,29.36,29.93,330300.0],["2020-09-17",29.29,31.97,29.0,31.33,459900.0],["2020-09-18",31.43,32.0,29.86,30.09,1368800.0],["2020-09-21",29.52,29.91,27.285,28.82,377000.0],["2020-09-22",28.92,28.92,26.65,27.43,365300.0],["2020-09-23",27.6,27.6,25.92,26.17,203800.0],["2020-09-24",26.08,27.08,25.15,26.92,99200.0],["2020-09-25",27.02,29.85,26.806,29.65,113200.0],["2020-09-28",29.95,29.95,27.92,28.7,194400.0],["2020-09-29",29.03,30.49,28.935,30.41,239500.0],["2020-09-30",30.29,30.64,29.68,30.23,186500.0],["2020-10-01",30.21,31.05,29.8,30.6,599500.0],["2020-10-02",30.65,31.69,30.41,30.67,269100.0],["2020-10-05",30.74,33.11,30.7,32.49,188000.0],["2020-10-06",32.5,33.9,32.32,32.97,172900.0],["2020-10-07",33.21,33.97,32.75,33.7,204700.0],["2020-10-08",34.0,34.0,33.0,33.27,277800.0],["2020-10-09",33.37,34.0,33.2,33.78,89500.0],["2020-10-12",33.9,33.9,32.03,32.79,113200.0],["2020-10-13",32.71,33.675,32.37,33.5,71800.0],["2020-10-14",33.5,33.7,32.53,32.92,281800.0],["2020-10-15",32.63,33.345,31.38,32.84,86700.0],["2020-10-16",32.73,33.99,32.73,33.7,96600.0],["2020-10-19",33.96,33.96,32.49,32.62,90400.0],["2020-10-20",33.0,33.0,29.26,29.47,156700.0],["2020-10-21",29.38,30.52,29.015,29.52,133700.0],["2020-10-22",29.6,31.18,29.6,30.64,113100.0],["2020-10-23",30.5,32.06,30.16,31.86,165500.0],["2020-10-26",31.98,33.966,31.82,32.28,195400.0],["2020-10-27",32.16,33.12,31.52,32.72,152100.0],["2020-10-28",32.16,32.16,30.1,30.77,123200.0],["2020-10-29",30.64,31.25,30.1,31.04,151100.0],["2020-10-30",31.0,31.53,30.24,31.51,211300.0],["2020-11-02",31.64,31.875,30.775,31.57,90800.0],["2020-11-03",32.05,32.87,31.53,32.67,105500.0],["2020-11-04",32.57,33.38,31.1,31.73,268600.0],["2020-11-05",31.89,33.5,31.74,33.18,448400.0],["2020-11-06",33.18,33.39,31.63,32.35,92000.0],["2020-11-09",32.96,33.58,31.89,32.06,147100.0],["2020-11-10",32.06,34.85,31.145,34.01,448900.0],["2020-11-11",34.0,35.27,33.36,35.0,128100.0],["2020-11-12",34.38,35.99,32.5,34.3,456400.0],["2020-11-13",34.95,34.95,32.66,33.07,103900.0],["2020-11-16",33.36,34.06,31.7,32.44,146400.0],["2020-11-17",32.01,33.61,31.52,32.9,174900.0],["2020-11-18",33.2,33.265,32.06,32.55,139800.0],["2020-11-19",32.35,33.82,31.68,33.02,502900.0],["2020-11-20",32.19,34.18,32.19,33.34,140500.0],["2020-11-23",33.56,33.87,32.8,33.54,191400.0],["2020-11-24",34.92,34.93,31.86,33.96,511800.0],["2020-11-25",34.43,34.94,33.34,33.43,192600.0],["2020-11-27",33.5,34.97,33.5,34.41,109300.0],["2020-11-30",34.51,34.66,32.46,33.34,556200.0],["2020-12-01",33.56,33.65,32.06,32.23,260800.0],["2020-12-02",32.03,33.43,31.62,32.63,273500.0],["2020-12-03",32.86,32.91,31.81,32.65,243500.0],["2020-12-04",32.75,34.5,32.25,34.46,282400.0],["2020-12-07",34.87,35.22,33.15,33.89,228700.0],["2020-12-08",33.54,34.45,32.48,34.1,376400.0],["2020-12-09",34.39,34.5,32.298,33.38,121700.0],["2020-12-10",33.19,34.72,32.97,34.67,269700.0],["2020-12-11",34.57,35.1,33.63,34.92,391400.0],["2020-12-14",35.0,35.93,33.98,34.29,680000.0],["2020-12-15",34.43,34.65,33.37,34.41,197000.0],["2020-12-16",34.41,35.22,34.25,34.5,261500.0],["2020-12-17",34.5,35.12,32.76,33.06,398500.0],["2020-12-18",32.83,33.5,31.32,31.46,1762800.0],["2020-12-21",31.0,31.0,29.01,30.76,337400.0],["2020-12-22",31.04,34.11,30.84,33.76,570300.0],["2020-12-23",33.85,34.01,33.01,33.79,154300.0],["2020-12-24",33.8,34.87,33.61,33.72,42900.0],["2020-12-28",34.1,35.33,33.44,33.8,463900.0],["2020-12-29",33.84,34.42,32.81,32.99,302300.0],["2020-12-30",33.19,34.085,31.99,32.41,294900.0],["2020-12-31",32.42,32.57,31.19,32.05,169600.0],["2021-01-04",32.02,32.885,30.55,32.25,329500.0],["2021-01-05",32.3,32.937,31.51,31.79,153800.0],["2021-01-06",32.08,33.89,31.39,33.23,135900.0],["2021-01-07",34.08,34.32,33.48,34.0,296100.0],["2021-01-08",34.0,34.85,33.3,34.11,351000.0],["2021-01-11",34.32,35.16,34.25,34.75,401800.0],["2021-01-12",35.95,37.76,28.77,29.61,2538400.0],["2021-01-13",30.16,30.7,29.465,29.755,618600.0],["2021-01-14",29.78,30.71,28.31,28.62,373800.0],["2021-01-15",29.0,29.645,26.86,26.94,634500.0],["2021-01-19",27.76,28.6,26.95,27.45,614800.0],["2021-01-20",27.87,28.15,26.75,26.95,340000.0],["2021-01-21",27.0,27.25,25.6,26.11,441300.0],["2021-01-22",26.01,26.53,25.75,26.14,564800.0],["2021-01-25",26.3,26.571,25.33,26.33,403900.0],["2021-01-26",26.59,26.656,24.56,24.57,912300.0],["2021-01-27",24.59,24.95,23.1,23.71,676600.0],["2021-01-28",23.97,24.96,23.26,24.2,386800.0],["2021-01-29",24.4,25.15,23.54,24.77,325200.0],["2021-02-01",24.98,25.34,23.6,24.2,600200.0],["2021-02-02",24.51,24.51,23.7,24.31,737100.0],["2021-02-03",25.35,27.29,25.3,27.12,1702700.0],["2021-02-04",27.5,28.86,26.36,28.71,1064900.0],["2021-02-05",28.49,29.17,27.7,28.93,493600.0],["2021-02-08",29.14,29.36,28.28,29.02,465800.0],["2021-02-09",28.49,28.97,27.88,28.14,251200.0],["2021-02-10",29.61,29.62,27.32,28.21,328400.0],["2021-02-11",28.2,28.67,27.53,27.9,298500.0],["2021-02-12",28.35,28.35,26.34,26.82,193500.0],["2021-02-16",27.03,27.629,26.5,26.94,251600.0],["2021-02-17",26.96,28.7,26.505,28.69,227600.0],["2021-02-18",28.15,29.25,27.74,28.75,350200.0],["2021-02-19",28.61,29.5,27.18,27.57,229700.0],["2021-02-22",27.75,28.21,27.49,28.04,233200.0],["2021-02-23",27.77,28.21,26.63,28.06,575500.0],["2021-02-24",27.5,28.83,27.5,28.53,236300.0],["2021-02-25",28.42,28.95,27.8,28.32,359200.0],["2021-02-26",28.33,28.74,27.01,28.0,248300.0],["2021-03-01",28.6,29.25,27.75,27.93,195500.0],["2021-03-02",28.0,28.06,26.53,26.59,176300.0],["2021-03-03",26.51,26.98,25.15,25.64,361100.0],["2021-03-04",25.47,26.13,23.27,23.73,371700.0],["2021-03-05",23.74,25.29,22.73,25.1,587000.0],["2021-03-08",25.23,25.423,24.68,24.84,231400.0],["2021-03-09",25.05,27.49,25.05,27.24,215200.0],["2021-03-10",27.35,27.48,26.3,26.41,166400.0],["2021-03-11",26.58,27.06,25.56,26.49,200400.0],["2021-03-12",26.35,26.71,25.79,26.49,133700.0],["2021-03-15",26.5,26.73,25.78,26.1,188200.0],["2021-03-16",26.12,26.57,25.15,25.75,166800.0],["2021-03-17",25.43,25.91,25.01,25.85,245300.0],["2021-03-18",25.63,25.89,23.91,24.01,184500.0],["2021-03-19",25.0,25.78,24.1,25.11,1703300.0],["2021-03-22",25.58,26.194,25.02,25.32,279200.0],["2021-03-23",25.5,25.605,23.36,23.77,593800.0],["2021-03-24",24.15,24.15,22.33,22.42,436600.0],["2021-03-25",22.5,23.49,21.04,22.95,824700.0],["2021-03-26",22.9,23.639,21.5,22.88,512200.0],["2021-03-29",23.25,23.58,21.81,22.23,321800.0],["2021-03-30",22.08,22.98,21.29,22.57,360300.0],["2021-03-31",22.71,24.65,22.67,24.26,387200.0],["2021-04-01",24.43,25.675,24.325,25.47,313300.0],["2021-04-05",25.25,26.28,25.132,25.32,316600.0],["2021-04-06",25.5,26.16,24.09,24.36,235600.0],["2021-04-07",24.31,25.08,24.21,24.26,164000.0],["2021-04-08",24.4,25.35,24.13,24.84,145600.0],["2021-04-09",24.67,25.65,24.42,24.63,335800.0],["2021-04-12",24.091,25.2,23.88,24.75,1030900.0],["2021-04-13",24.74,25.61,24.27,25.5,428200.0],["2021-04-14",25.47,26.19,24.51,24.83,439800.0],["2021-04-15",25.13,25.52,23.595,25.22,368800.0],["2021-04-16",25.22,25.92,24.67,25.86,206300.0],["2021-04-19",25.83,25.92,24.036,24.16,243100.0],["2021-04-20",23.97,24.38,22.84,24.33,225800.0],["2021-04-21",24.23,26.12,23.84,26.11,241900.0],["2021-04-22",26.05,26.68,25.43,26.29,183700.0],["2021-04-23",26.43,27.2,26.255,26.68,282000.0],["2021-04-26",26.62,27.96,26.55,27.88,173900.0],["2021-04-27",28.0,28.384,27.6,28.17,215000.0],["2021-04-28",27.97,29.02,27.58,27.82,213400.0],["2021-04-29",28.01,28.49,27.2,27.29,243700.0],["2021-04-30",26.72,27.74,26.19,26.64,224200.0],["2021-05-03",27.03,27.32,26.28,26.48,202600.0],["2021-05-04",26.29,26.34,25.23,25.32,227200.0],["2021-05-05",25.22,25.72,24.515,24.74,233700.0],["2021-05-06",24.5,26.32,24.18,25.55,601300.0],["2021-05-07",25.79,26.6,25.25,25.5,276700.0],["2021-05-10",25.49,25.49,24.19,24.54,304300.0],["2021-05-11",23.27,26.49,23.21,26.2,523400.0],["2021-05-12",25.86,28.36,25.64,27.85,528600.0],["2021-05-13",27.68,28.11,26.173,26.56,368900.0],["2021-05-14",26.57,27.77,25.62,27.5,277300.0],["2021-05-17",27.44,27.61,24.885,25.06,345100.0],["2021-05-18",25.58,26.43,23.02,23.31,622100.0],["2021-05-19",22.97,24.074,22.0,22.23,573500.0],["2021-05-20",16.21,16.96,13.27,13.93,9948600.0],["2021-05-21",14.605,14.66,13.3,13.4,4051800.0],["2021-05-24",13.5,13.822,12.9,13.62,1430600.0],["2021-05-25",13.6,13.74,13.25,13.28,552900.0],["2021-05-26",13.34,13.7,12.886,13.62,772400.0],["2021-05-27",13.62,14.066,13.45,13.65,780900.0],["2021-05-28",13.66,14.18,13.11,13.12,1255400.0],["2021-06-01",13.23,13.28,12.58,12.61,1105000.0],["2021-06-02",12.71,13.12,12.34,13.1,1322200.0],["2021-06-03",12.92,13.38,12.45,13.29,656700.0],["2021-06-04",13.29,13.57,12.635,12.71,596000.0],["2021-06-07",12.84,13.49,12.6,13.16,692400.0],["2021-06-08",13.36,13.43,12.81,13.12,614800.0],["2021-06-09",13.27,13.35,12.68,12.72,1280400.0],["2021-06-10",12.85,13.2,12.51,12.66,804800.0],["2021-06-11",12.6,12.85,12.42,12.83,863500.0],["2021-06-14",12.9,13.29,12.75,12.81,920200.0],["2021-06-15",13.05,13.1,12.65,12.77,491600.0],["2021-06-16",12.79,12.98,12.43,12.82,782600.0],["2021-06-17",12.78,12.95,12.44,12.95,776900.0],["2021-06-18",12.85,13.065,12.5,12.55,2898600.0],["2021-06-21",12.69,12.75,12.18,12.47,1138200.0],["2021-06-22",12.44,12.484,11.93,12.23,663200.0],["2021-06-23",12.35,12.43,11.97,12.32,803200.0],["2021-06-24",12.435,12.75,12.42,12.71,589200.0],["2021-06-25",12.77,12.93,12.53,12.86,1851100.0],["2021-06-28",12.96,12.96,12.35,12.42,403000.0],["2021-06-29",12.43,12.44,12.12,12.29,459600.0],["2021-06-30",12.29,12.53,12.07,12.19,328800.0],["2021-07-01",12.25,12.43,12.05,12.42,282600.0],["2021-07-02",12.48,12.48,11.92,12.03,345700.0],["2021-07-06",12.1,12.1,11.55,11.62,431500.0],["2021-07-07",11.44,11.6,11.02,11.42,622400.0],["2021-07-08",11.14,11.46,10.92,11.12,424900.0],["2021-07-09",11.215,11.5,11.15,11.46,288100.0],["2021-07-12",11.51,12.0,11.09,11.15,273400.0],["2021-07-13",11.09,11.2,10.7,10.87,389300.0],["2021-07-14",10.86,11.03,10.29,10.35,381500.0],["2021-07-15",10.34,10.44,9.88,10.04,475400.0],["2021-07-16",10.19,10.25,9.915,10.04,270400.0],["2021-07-19",9.62,10.003,9.56,9.94,323800.0],["2021-07-20",9.89,9.95,9.63,9.94,303200.0],["2021-07-21",9.97,10.29,9.74,10.27,375200.0],["2021-07-22",10.34,10.5,9.76,9.89,264300.0],["2021-07-23",9.78,9.88,9.28,9.35,289900.0],["2021-07-26",9.37,9.515,9.14,9.16,200900.0],["2021-07-27",9.18,9.458,8.75,9.06,309800.0],["2021-07-28",9.05,9.49,9.05,9.37,231800.0],["2021-07-29",9.49,9.7,9.22,9.35,167600.0],["2021-07-30",9.34,9.63,9.15,9.56,286900.0],["2021-08-02",9.59,9.61,9.29,9.46,258200.0],["2021-08-03",9.42,9.65,9.17,9.63,353300.0],["2021-08-04",9.5,9.8,9.29,9.48,212900.0],["2021-08-05",9.49,10.22,9.4,10.07,321300.0],["2021-08-06",10.1,10.102,9.685,9.86,287600.0],["2021-08-09",9.84,10.44,9.81,9.85,367900.0],["2021-08-10",9.896,10.1,9.77,9.81,192900.0],["2021-08-11",9.78,9.97,9.25,9.45,332100.0],["2021-08-12",9.54,9.7,9.07,9.7,379900.0],["2021-08-13",9.49,9.6,9.16,9.28,227100.0],["2021-08-16",9.29,9.71,9.14,9.55,228400.0],["2021-08-17",9.5,9.89,9.24,9.33,302400.0],["2021-08-18",9.31,9.72,9.01,9.12,228800.0],["2021-08-19",9.06,9.26,8.76,8.82,185800.0],["2021-08-20",8.8,9.43,8.75,9.28,260100.0],["2021-08-23",9.44,9.93,9.44,9.78,212800.0],["2021-08-24",9.86,9.93,9.442,9.66,137000.0],["2021-08-25",9.62,9.8,9.19,9.37,390200.0],["2021-08-26",9.42,9.941,9.37,9.48,234100.0],["2021-08-27",9.44,10.05,9.38,9.95,300700.0],["2021-08-30",9.97,10.23,9.79,9.88,247100.0],["2021-08-31",9.88,10.23,9.88,10.1,116200.0],["2021-09-01",10.07,10.4,9.8,10.38,243800.0],["2021-09-02",10.4,10.45,9.991,10.09,118900.0],["2021-09-03",10.04,10.2,9.4,9.81,322700.0],["2021-09-07",9.81,10.47,9.81,9.97,245600.0],["2021-09-08",9.97,10.14,9.78,9.9,132200.0],["2021-09-09",9.82,10.32,9.786,10.04,155900.0],["2021-09-10",9.825,10.05,9.61,9.86,150800.0],["2021-09-13",9.86,9.96,9.5,9.7,125100.0],["2021-09-14",9.81,9.81,9.2,9.34,231300.0],["2021-09-15",9.28,9.67,9.14,9.64,260400.0],["2021-09-16",9.6,9.9,9.31,9.9,253900.0],["2021-09-17",9.9,10.07,9.49,9.5,662400.0],["2021-09-20",9.34,9.75,9.27,9.54,349600.0],["2021-09-21",9.55,9.75,9.18,9.5,373800.0],["2021-09-22",9.64,9.87,9.5,9.8,199100.0],["2021-09-23",9.8,9.86,9.59,9.63,123600.0],["2021-09-24",9.51,9.577,9.03,9.29,498300.0],["2021-09-27",9.42,9.99,9.32,9.76,350500.0],["2021-09-28",9.79,9.98,9.45,9.49,256200.0],["2021-09-29",9.46,9.63,9.04,9.06,139500.0],["2021-09-30",9.05,9.07,8.43,8.46,455400.0],["2021-10-01",8.48,8.5,8.18,8.48,354400.0],["2021-10-04",8.42,8.44,7.96,8.06,204000.0],["2021-10-05",8.12,8.15,7.8,7.89,146100.0],["2021-10-06",7.85,7.91,7.641,7.69,184300.0],["2021-10-07",7.72,7.79,7.61,7.65,209300.0],["2021-10-08",7.72,8.02,7.55,7.66,259600.0],["2021-10-11",7.65,7.83,7.61,7.78,230000.0],["2021-10-12",7.76,8.19,7.76,8.03,264400.0],["2021-10-13",8.03,8.38,8.03,8.18,245300.0],["2021-10-14",8.28,8.39,8.01,8.21,191600.0],["2021-10-15",8.24,8.258,8.02,8.18,184800.0],["2021-10-18",8.15,8.15,7.7,7.73,323300.0],["2021-10-19",7.74,7.98,7.74,7.9,124600.0],["2021-10-20",7.86,8.015,7.71,7.9,310400.0],["2021-10-21",7.91,8.32,7.9,8.13,252200.0],["2021-10-22",8.06,8.12,7.8,8.1,213900.0],["2021-10-25",8.06,8.155,7.91,8.04,115500.0],["2021-10-26",8.06,8.06,7.77,7.89,144800.0],["2021-10-27",7.86,7.94,7.72,7.79,190600.0],["2021-10-28",7.79,8.0,7.75,7.88,92600.0],["2021-10-29",7.89,7.9,7.56,7.66,186000.0],["2021-11-01",7.7,8.0,7.61,7.94,221900.0],["2021-11-02",7.99,7.99,7.76,7.9,144500.0],["2021-11-03",7.9,8.26,7.83,8.14,251300.0],["2021-11-04",8.25,8.38,8.09,8.26,195700.0],["2021-11-05",8.3,8.3,8.03,8.04,140400.0],["2021-11-08",8.23,8.37,8.14,8.21,154200.0],["2021-11-09",8.2,8.33,8.1,8.2,298700.0],["2021-11-10",8.2,8.71,8.2,8.36,170100.0],["2021-11-11",8.42,8.42,7.9,7.93,165400.0],["2021-11-12",7.96,8.05,7.65,7.72,381000.0],["2021-11-15",7.77,7.77,7.56,7.65,250100.0],["2021-11-16",7.61,7.715,7.4,7.62,127600.0],["2021-11-17",7.57,7.63,7.4,7.6,155000.0],["2021-11-18",7.54,7.557,7.24,7.31,167800.0],["2021-11-19",7.26,7.26,7.03,7.1,172300.0],["2021-11-22",7.14,7.19,6.81,6.9,179900.0],["2021-11-23",6.88,6.9,6.57,6.77,189600.0],["2021-11-24",6.79,6.96,6.69,6.88,86200.0],["2021-11-26",6.66,6.749,6.2,6.33,226800.0],["2021-11-29",6.47,6.47,6.06,6.1,175800.0],["2021-11-30",6.05,6.27,5.91,6.0,649500.0],["2021-12-01",6.08,6.35,5.88,5.89,221400.0],["2021-12-02",5.86,6.31,5.86,6.22,254700.0],["2021-12-03",6.26,6.38,5.98,6.0,225900.0],["2021-12-06",6.02,6.15,5.81,5.88,193700.0],["2021-12-07",6.0,6.36,5.98,6.18,157600.0],["2021-12-08",6.22,6.44,6.12,6.21,116400.0],["2021-12-09",6.21,6.3,5.94,6.01,248000.0],["2021-12-10",6.05,6.19,5.94,5.97,123100.0],["2021-12-13",5.9,5.9,5.23,5.36,339400.0],["2021-12-14",5.52,5.52,5.13,5.19,210200.0],["2021-12-15",5.15,5.4,4.89,5.31,395200.0],["2021-12-16",5.35,5.65,5.3,5.31,263300.0],["2021-12-17",5.24,5.59,5.06,5.18,600500.0],["2021-12-20",5.13,5.7,4.99,5.6,281400.0],["2021-12-21",5.65,5.79,5.52,5.55,212700.0],["2021-12-22",5.5,5.68,5.387,5.44,266300.0],["2021-12-23",5.47,5.825,5.45,5.59,167400.0],["2021-12-27",5.62,5.65,5.24,5.26,231200.0],["2021-12-28",5.19,5.42,5.14,5.24,501800.0],["2021-12-29",5.19,5.425,5.07,5.19,489100.0],["2021-12-30",5.18,5.54,5.16,5.42,438000.0],["2021-12-31",5.38,5.6,5.32,5.33,202500.0],["2022-01-03",5.34,5.64,5.315,5.61,160100.0],["2022-01-04",5.61,5.68,5.06,5.23,459100.0],["2022-01-05",5.16,5.39,4.92,4.97,463000.0],["2022-01-06",4.97,5.1,4.707,4.99,162800.0],["2022-01-07",4.98,5.11,4.88,5.1,147500.0],["2022-01-10",5.02,5.022,4.32,4.5,397100.0],["2022-01-11",5.097,5.21,4.76,5.1,19011100.0],["2022-01-12",5.0,5.1,4.48,4.51,1069900.0],["2022-01-13",4.54,4.55,4.26,4.3,418700.0],["2022-01-14",4.26,4.29,3.99,4.24,454500.0],["2022-01-18",4.22,4.24,4.05,4.09,252700.0],["2022-01-19",4.11,4.27,4.03,4.05,255700.0],["2022-01-20",4.12,4.26,3.95,3.97,201000.0],["2022-01-21",3.95,3.99,3.78,3.84,258700.0],["2022-01-24",3.715,3.97,3.58,3.95,334600.0],["2022-01-25",3.9,4.08,3.78,3.99,152400.0],["2022-01-26",4.0,4.13,3.93,3.95,240100.0],["2022-01-27",3.98,3.982,3.535,3.58,271000.0],["2022-01-28",3.58,3.76,3.5,3.66,597200.0],["2022-01-31",3.68,4.18,3.68,4.17,291100.0],["2022-02-01",4.2,4.43,4.04,4.34,607100.0],["2022-02-02",4.45,4.62,4.15,4.16,780800.0],["2022-02-03",4.2,4.3,4.02,4.08,641200.0],["2022-02-04",4.05,4.08,3.88,4.03,182800.0],["2022-02-07",4.02,4.21,3.991,4.01,132300.0],["2022-02-08",4.03,4.03,3.81,3.9,241200.0],["2022-02-09",3.97,4.13,3.93,4.08,458700.0],["2022-02-10",3.94,4.14,3.84,3.86,725400.0],["2022-02-11",3.86,3.89,3.63,3.71,255200.0],["2022-02-14",3.71,3.76,3.6,3.61,168800.0],["2022-02-15",3.7,3.83,3.65,3.79,132100.0],["2022-02-16",3.8,3.82,3.67,3.74,161500.0],["2022-02-17",3.7,3.77,3.65,3.69,141900.0],["2022-02-18",3.66,3.76,3.55,3.72,382100.0],["2022-02-22",3.65,3.69,3.47,3.51,256100.0],["2022-02-23",3.55,3.58,3.37,3.41,246300.0],["2022-02-24",3.28,3.54,3.16,3.5,187800.0],["2022-02-25",3.52,3.56,3.33,3.46,110400.0],["2022-02-28",3.45,3.45,3.07,3.14,439300.0],["2022-03-01",3.14,3.175,3.01,3.04,187500.0],["2022-03-02",3.05,3.05,2.82,3.0,234400.0],["2022-03-03",3.03,3.03,2.7,2.86,346800.0],["2022-03-04",2.79,2.94,2.79,2.91,127600.0],["2022-03-07",2.8,2.91,2.6,2.67,293500.0],["2022-03-08",2.71,2.88,2.63,2.67,202200.0],["2022-03-09",2.74,2.94,2.66,2.94,290100.0],["2022-03-10",2.84,3.01,2.84,2.98,133800.0],["2022-03-11",2.94,2.99,2.77,2.78,144400.0],["2022-03-14",2.84,2.84,2.6,2.66,137200.0],["2022-03-15",2.7,2.8,2.64,2.76,76200.0],["2022-03-16",2.83,2.94,2.77,2.93,209900.0],["2022-03-17",2.94,3.07,2.89,3.02,165900.0],["2022-03-18",3.07,3.21,3.01,3.17,359700.0],["2022-03-21",3.26,3.26,3.07,3.11,130300.0],["2022-03-22",3.0,3.18,2.99,3.16,158400.0],["2022-03-23",3.11,3.33,3.09,3.15,155900.0],["2022-03-24",3.16,3.17,3.07,3.11,65700.0],["2022-03-25",3.1,3.1,2.77,2.79,380800.0],["2022-03-28",2.81,2.825,2.7,2.76,120800.0],["2022-03-29",2.75,2.9,2.75,2.81,197800.0],["2022-03-30",2.82,2.9,2.75,2.77,112900.0],["2022-03-31",2.77,2.83,2.72,2.77,154400.0],["2022-04-01",2.74,2.84,2.72,2.75,165100.0],["2022-04-04",2.76,2.85,2.72,2.78,146900.0],["2022-04-05",2.78,2.82,2.7,2.7,139500.0],["2022-04-06",2.7,3.07,2.62,3.04,469800.0],["2022-04-07",3.09,3.703,3.01,3.47,870600.0],["2022-04-08",3.47,3.64,3.221,3.31,350800.0],["2022-04-11",3.31,3.36,3.16,3.35,250000.0],["2022-04-12",3.38,3.57,3.34,3.47,304400.0],["2022-04-13",3.5,3.64,3.495,3.63,221700.0],["2022-04-14",3.63,3.63,3.34,3.41,333300.0],["2022-04-18",3.47,3.47,3.15,3.32,384300.0],["2022-04-19",3.29,3.3,3.05,3.28,340200.0],["2022-04-20",3.29,3.29,3.03,3.08,288800.0],["2022-04-21",3.12,3.12,2.92,2.96,175600.0],["2022-04-22",2.93,3.0,2.72,2.72,159900.0],["2022-04-25",2.72,2.765,2.65,2.75,201600.0],["2022-04-26",2.78,2.8,2.63,2.64,164800.0],["2022-04-27",2.66,2.74,2.593,2.72,263800.0],["2022-04-28",2.8,2.8,2.44,2.63,489300.0],["2022-04-29",2.58,2.61,2.4,2.43,312300.0],["2022-05-02",2.43,2.55,2.3,2.36,211500.0],["2022-05-03",2.37,2.42,2.28,2.29,308000.0],["2022-05-04",2.27,2.39,2.22,2.37,182300.0],["2022-05-05",2.32,2.33,2.21,2.23,127600.0],["2022-05-06",2.19,2.21,2.06,2.06,115000.0],["2022-05-09",2.04,2.14,1.93,1.93,212000.0],["2022-05-10",1.93,2.14,1.92,2.03,592900.0],["2022-05-11",2.01,2.12,1.79,1.87,270900.0],["2022-05-12",1.81,1.955,1.785,1.84,150400.0],["2022-05-13",1.89,1.97,1.77,1.77,211900.0],["2022-05-16",1.77,1.885,1.77,1.86,173100.0],["2022-05-17",1.87,2.01,1.84,1.97,187100.0],["2022-05-18",1.96,1.96,1.8,1.81,122500.0],["2022-05-19",1.81,1.93,1.78,1.78,267100.0],["2022-05-20",1.8,1.83,1.65,1.71,180500.0],["2022-05-23",1.71,1.71,1.63,1.66,166700.0],["2022-05-24",1.62,1.64,1.55,1.6,112600.0],["2022-05-25",1.66,1.66,1.46,1.5,414200.0],["2022-05-26",1.5,1.55,1.49,1.54,261700.0],["2022-05-27",1.53,1.68,1.48,1.67,159200.0],["2022-05-31",1.65,1.73,1.61,1.69,175500.0],["2022-06-01",1.67,1.719,1.61,1.69,162100.0],["2022-06-02",1.66,1.77,1.63,1.74,104900.0],["2022-06-03",1.71,1.835,1.7,1.79,113300.0],["2022-06-06",1.78,1.84,1.75,1.81,517600.0],["2022-06-07",1.77,2.0,1.77,1.94,238900.0],["2022-06-08",1.94,2.1,1.92,2.07,241500.0],["2022-06-09",2.06,2.27,1.97,2.17,167800.0],["2022-06-10",2.1,2.175,2.01,2.14,187400.0],["2022-06-13",2.08,2.16,2.0,2.13,186300.0],["2022-06-14",2.13,2.18,1.96,2.1,145300.0],["2022-06-15",2.18,2.18,2.01,2.11,165600.0],["2022-06-16",2.04,2.05,1.95,2.03,144300.0],["2022-06-17",2.01,2.18,1.96,2.01,159800.0],["2022-06-21",2.08,2.18,2.04,2.07,167600.0],["2022-06-22",2.01,2.2,2.01,2.17,241700.0],["2022-06-23",2.21,2.32,2.17,2.2,342900.0],["2022-06-24",2.26,2.45,2.15,2.27,2953100.0],["2022-06-27",2.26,2.38,2.1,2.35,138700.0],["2022-06-28",2.35,2.49,2.28,2.44,222200.0],["2022-06-29",2.44,2.57,2.33,2.47,212200.0],["2022-06-30",2.45,2.51,2.32,2.46,122800.0],["2022-07-01",2.5,2.67,2.48,2.62,111600.0],["2022-07-05",2.62,2.84,2.54,2.61,210400.0],["2022-07-06",2.62,2.91,2.62,2.79,167500.0],["2022-07-07",2.86,2.91,2.77,2.91,135000.0],["2022-07-08",2.89,3.07,2.87,2.98,278700.0],["2022-07-11",2.99,3.05,2.85,2.99,224800.0],["2022-07-12",2.98,3.14,2.88,3.09,238900.0],["2022-07-13",3.09,3.38,3.02,3.14,252600.0],["2022-07-14",3.15,3.35,3.1,3.28,212300.0],["2022-07-15",3.34,3.36,3.13,3.14,183700.0],["2022-07-18",3.14,3.22,2.955,3.11,154600.0],["2022-07-19",3.13,3.39,3.06,3.29,149400.0],["2022-07-20",3.29,3.48,3.265,3.37,144900.0],["2022-07-21",3.4,3.56,3.4,3.54,131800.0],["2022-07-22",3.54,3.6,3.4,3.41,125600.0],["2022-07-25",3.44,3.539,3.35,3.41,401900.0],["2022-07-26",3.37,3.5,3.32,3.42,142900.0],["2022-07-27",3.43,3.58,3.34,3.51,87800.0],["2022-07-28",3.5,3.53,3.41,3.5,108500.0],["2022-07-29",3.46,3.54,3.3,3.5,98000.0],["2022-08-01",3.52,3.56,3.41,3.44,94300.0],["2022-08-02",3.38,3.54,3.28,3.34,86700.0],["2022-08-03",3.36,3.57,3.23,3.34,310800.0],["2022-08-04",3.35,3.535,3.33,3.5,223800.0],["2022-08-05",3.5,3.74,3.47,3.73,223200.0],["2022-08-08",3.74,3.86,3.64,3.76,150900.0],["2022-08-09",3.71,3.96,3.69,3.79,267600.0],["2022-08-10",3.88,3.93,3.77,3.93,113700.0],["2022-08-11",3.92,4.02,3.85,3.95,171100.0],["2022-08-12",3.98,4.0,3.87,3.92,78800.0],["2022-08-15",3.89,4.01,3.875,4.01,227600.0],["2022-08-16",4.02,4.08,3.94,3.94,156500.0],["2022-08-17",3.88,3.88,3.63,3.86,119400.0],["2022-08-18",3.84,3.84,3.68,3.69,39200.0],["2022-08-19",3.64,3.65,3.33,3.45,288800.0],["2022-08-22",3.39,3.51,3.33,3.36,109000.0],["2022-08-23",3.37,3.51,3.35,3.45,62300.0],["2022-08-24",3.44,3.6,3.34,3.49,52400.0],["2022-08-25",3.51,3.54,3.33,3.53,59200.0],["2022-08-26",3.52,3.52,3.17,3.31,211600.0],["2022-08-29",3.22,3.34,3.155,3.26,80700.0],["2022-08-30",3.29,3.31,3.111,3.21,73900.0],["2022-08-31",3.23,3.32,3.18,3.19,54800.0],["2022-09-01",3.17,3.17,2.98,3.13,64500.0],["2022-09-02",3.15,3.15,2.98,3.07,105600.0],["2022-09-06",3.06,3.07,2.75,2.87,184200.0],["2022-09-07",2.84,3.07,2.7,2.93,125500.0],["2022-09-08",2.91,3.03,2.86,2.94,36400.0],["2022-09-09",2.93,3.09,2.91,2.94,63100.0],["2022-09-12",3.01,3.05,2.95,2.98,87700.0],["2022-09-13",2.92,2.973,2.765,2.8,72800.0],["2022-09-14",2.82,2.95,2.67,2.67,120500.0],["2022-09-15",2.66,2.785,2.58,2.62,88700.0],["2022-09-16",2.61,2.62,2.51,2.56,68000.0],["2022-09-19",2.53,2.53,2.46,2.5,34700.0],["2022-09-20",2.49,2.52,2.25,2.27,87500.0],["2022-09-21",2.26,2.43,2.15,2.23,92000.0],["2022-09-22",2.23,2.26,2.02,2.07,93100.0],["2022-09-23",2.07,2.07,1.85,1.96,129700.0],["2022-09-26",1.93,1.99,1.86,1.89,132500.0],["2022-09-27",1.89,1.96,1.74,1.74,106500.0],["2022-09-28",1.84,1.94,1.7,1.74,219000.0],["2022-09-29",1.75,1.75,1.66,1.68,61000.0],["2022-09-30",1.67,1.775,1.63,1.69,104300.0],["2022-10-03",1.75,1.84,1.69,1.7,111000.0],["2022-10-04",1.71,1.88,1.71,1.76,79300.0],["2022-10-05",1.76,1.8,1.65,1.71,79300.0],["2022-10-06",1.69,1.78,1.55,1.62,202700.0],["2022-10-07",1.58,1.6,1.52,1.54,92300.0],["2022-10-10",1.55,1.55,1.43,1.43,103000.0],["2022-10-11",1.42,1.502,1.34,1.36,172500.0],["2022-10-12",1.34,1.39,1.28,1.34,152300.0],["2022-10-13",1.29,1.39,1.25,1.27,162400.0],["2022-10-14",1.26,1.33,1.25,1.27,496600.0],["2022-10-17",1.25,1.33,1.18,1.33,461000.0],["2022-10-18",1.3,1.36,1.25,1.3,193000.0],["2022-10-19",1.27,1.39,1.2,1.35,292900.0],["2022-10-20",1.4,1.6,1.352,1.46,410200.0],["2022-10-21",1.43,1.6,1.41,1.58,318300.0],["2022-10-24",1.64,1.66,1.54,1.54,196400.0],["2022-10-25",1.59,1.73,1.51,1.66,419000.0],["2022-10-26",1.67,1.87,1.67,1.74,315700.0],["2022-10-27",1.77,1.99,1.7,1.93,449300.0],["2022-10-28",1.95,2.3,1.91,2.21,766400.0],["2022-10-31",2.17,2.4,2.04,2.31,559100.0],["2022-11-01",2.36,2.75,2.33,2.35,767600.0],["2022-11-02",2.4,2.425,2.11,2.28,380300.0],["2022-11-03",2.25,2.45,2.23,2.33,126200.0],["2022-11-04",2.33,2.33,2.13,2.21,120700.0],["2022-11-07",2.25,2.3,2.2,2.21,118000.0],["2022-11-08",2.14,2.41,2.14,2.28,109000.0],["2022-11-09",2.31,2.31,2.13,2.15,114400.0],["2022-11-10",2.22,2.47,2.22,2.36,189200.0],["2022-11-11",2.36,2.73,2.36,2.51,371700.0],["2022-11-14",2.51,2.64,2.42,2.48,116200.0],["2022-11-15",2.5,2.56,2.36,2.37,66000.0],["2022-11-16",2.36,2.52,2.33,2.38,107000.0],["2022-11-17",2.32,2.38,2.2,2.22,183200.0],["2022-11-18",2.25,2.3,2.11,2.16,78200.0],["2022-11-21",2.13,2.19,2.07,2.07,70300.0],["2022-11-22",2.07,2.21,2.03,2.09,113300.0],["2022-11-23",2.09,2.12,2.0,2.02,71600.0],["2022-11-25",2.02,2.188,2.02,2.18,49700.0],["2022-11-28",2.19,2.24,2.1,2.17,32300.0],["2022-11-29",2.17,2.19,2.059,2.07,89100.0],["2022-11-30",2.09,2.13,2.03,2.11,40400.0],["2022-12-01",2.09,2.09,1.97,2.06,125300.0],["2022-12-02",2.02,2.04,1.95,1.97,55400.0],["2022-12-05",1.95,1.989,1.72,1.86,145900.0],["2022-12-06",1.86,1.864,1.71,1.71,58900.0],["2022-12-07",1.7,1.73,1.605,1.65,36000.0],["2022-12-08",1.63,1.65,1.47,1.59,131900.0],["2022-12-09",1.57,1.65,1.56,1.59,113300.0],["2022-12-12",1.56,1.65,1.56,1.57,62300.0],["2022-12-13",1.61,1.62,1.51,1.55,108800.0],["2022-12-14",1.55,1.675,1.46,1.48,197000.0],["2022-12-15",1.48,1.51,1.45,1.5,46400.0],["2022-12-16",1.54,1.54,1.45,1.48,333900.0],["2022-12-19",1.54,1.586,1.4,1.44,80100.0],["2022-12-20",1.42,1.45,1.32,1.35,116900.0],["2022-12-21",1.33,1.338,1.26,1.3,114900.0],["2022-12-22",1.28,1.33,1.22,1.32,138100.0],["2022-12-23",1.3,1.36,1.24,1.29,169200.0],["2022-12-27",1.33,1.54,1.28,1.28,458800.0],["2022-12-28",1.27,1.67,1.27,1.64,451400.0],["2022-12-29",1.55,1.73,1.509,1.64,257400.0],["2022-12-30",1.64,1.87,1.61,1.8,256200.0],["2023-01-03",1.85,1.87,1.79,1.84,243700.0],["2023-01-04",1.89,2.03,1.86,2.0,273900.0],["2023-01-05",2.02,2.06,1.99,2.02,194900.0],["2023-01-06",2.05,2.14,1.92,2.06,141900.0],["2023-01-09",2.11,2.24,2.075,2.2,187300.0],["2023-01-10",2.23,2.23,2.1,2.15,186200.0],["2023-01-11",2.15,2.23,2.1,2.18,73900.0],["2023-01-12",2.19,2.39,2.14,2.36,149300.0],["2023-01-13",2.36,2.799,2.34,2.64,308300.0],["2023-01-17",2.64,2.87,2.64,2.73,158900.0],["2023-01-18",2.77,3.339,2.77,3.14,415800.0],["2023-01-19",3.13,3.19,2.31,3.05,692800.0],["2023-01-20",2.9,3.05,2.7,3.0,237000.0],["2023-01-23",3.0,3.14,2.86,2.875,105200.0],["2023-01-24",2.84,2.99,2.84,2.95,111800.0],["2023-01-25",2.96,3.05,2.86,3.01,59500.0],["2023-01-26",3.07,3.07,2.87,2.99,64100.0],["2023-01-27",2.99,3.05,2.91,3.0,48700.0],["2023-01-30",3.03,3.2,2.89,3.01,107100.0],["2023-01-31",3.02,3.136,2.991,3.0,58900.0],["2023-02-01",3.0,3.062,2.95,2.99,37500.0],["2023-02-02",2.96,3.056,2.91,2.91,48100.0],["2023-02-03",2.89,3.02,2.832,3.0,81500.0],["2023-02-06",2.96,3.02,2.86,3.01,44500.0],["2023-02-07",2.98,3.05,2.915,3.05,92400.0],["2023-02-08",3.0,3.0,2.88,2.89,98800.0],["2023-02-09",2.93,2.98,2.89,2.9,55700.0],["2023-02-10",2.91,2.99,2.81,2.9,86800.0],["2023-02-13",2.88,2.98,2.86,2.92,49300.0],["2023-02-14",2.95,2.96,2.85,2.85,45900.0],["2023-02-15",2.81,2.87,2.61,2.63,69700.0],["2023-02-16",2.67,2.75,2.61,2.65,132800.0],["2023-02-17",2.61,2.72,2.61,2.72,34400.0],["2023-02-21",2.65,2.72,2.405,2.48,44500.0],["2023-02-22",2.47,2.49,2.32,2.37,51500.0],["2023-02-23",2.41,2.62,2.08,2.13,76600.0],["2023-02-24",2.06,2.1,2.025,2.04,48300.0],["2023-02-27",2.04,2.07,1.8,1.85,84500.0],["2023-02-28",1.83,1.89,1.74,1.77,90600.0],["2023-03-01",1.77,2.02,1.73,1.89,116600.0],["2023-03-02",1.85,1.91,1.83,1.87,37700.0],["2023-03-03",1.89,1.92,1.82,1.85,26200.0],["2023-03-06",1.85,1.91,1.78,1.81,29700.0],["2023-03-07",1.8,1.828,1.67,1.7,34500.0],["2023-03-08",1.68,1.95,1.61,1.68,85600.0],["2023-03-09",1.72,2.23,1.44,1.45,621400.0],["2023-03-10",1.5,1.5,1.22,1.35,240300.0],["2023-03-13",1.34,1.929,1.3,1.52,748800.0],["2023-03-14",1.61,1.8,1.55,1.74,121600.0],["2023-03-15",1.72,1.76,1.63,1.68,94700.0],["2023-03-16",1.7,1.76,1.63,1.67,52500.0],["2023-03-17",1.69,1.7,1.595,1.63,33800.0],["2023-03-20",1.63,1.7,1.62,1.7,65600.0],["2023-03-21",1.7,1.92,1.7,1.92,83400.0],["2023-03-22",1.9,1.92,1.79,1.82,194500.0],["2023-03-23",1.81,1.93,1.78,1.85,71300.0],["2023-03-24",1.81,1.88,1.799,1.82,64000.0],["2023-03-27",1.79,1.82,1.7,1.82,42400.0],["2023-03-28",1.81,1.86,1.76,1.85,78800.0],["2023-03-29",1.83,1.918,1.812,1.86,24100.0],["2023-03-30",1.82,1.92,1.72,1.81,85900.0],["2023-03-31",1.85,1.91,1.8,1.89,37400.0],["2023-04-03",1.86,1.94,1.85,1.93,32000.0],["2023-04-04",1.93,1.94,1.81,1.83,24300.0],["2023-04-05",1.84,1.84,1.71,1.77,62900.0],["2023-04-06",1.72,1.81,1.627,1.63,41500.0],["2023-04-10",1.61,1.615,1.5,1.53,63800.0],["2023-04-11",1.54,1.55,1.5,1.52,29800.0],["2023-04-12",1.54,1.58,1.5,1.53,11300.0],["2023-04-13",1.51,1.64,1.51,1.57,25400.0],["2023-04-14",1.57,1.615,1.45,1.49,57400.0],["2023-04-17",1.5,1.55,1.49,1.49,67100.0],["2023-04-18",1.6,1.64,1.552,1.56,61300.0],["2023-04-19",1.61,1.61,1.56,1.6,35300.0],["2023-04-20",1.56,1.61,1.52,1.55,28300.0],["2023-04-21",1.56,1.6,1.5,1.58,31500.0],["2023-04-24",1.56,1.58,1.52,1.58,35500.0],["2023-04-25",1.53,1.55,1.48,1.53,75400.0],["2023-04-26",1.5,1.52,1.46,1.47,21600.0],["2023-04-27",1.46,1.53,1.43,1.45,34600.0],["2023-04-28",1.49,1.49,1.43,1.43,43200.0],["2023-05-01",1.44,1.61,1.43,1.59,45500.0],["2023-05-02",1.59,1.59,1.45,1.51,34800.0],["2023-05-03",1.45,1.57,1.45,1.52,60900.0],["2023-05-04",1.54,1.75,1.53,1.74,77300.0],["2023-05-05",1.75,2.047,1.75,1.97,142400.0],["2023-05-08",1.87,1.97,1.87,1.92,26500.0],["2023-05-09",1.87,1.87,1.69,1.82,51500.0],["2023-05-10",1.83,1.919,1.82,1.88,36600.0],["2023-05-11",1.88,2.023,1.816,1.92,187500.0],["2023-05-12",1.97,1.97,1.854,1.89,17800.0],["2023-05-15",1.87,1.95,1.81,1.93,29200.0],["2023-05-16",2.0,2.0,1.77,1.82,47100.0],["2023-05-17",1.79,1.82,1.7,1.73,41800.0],["2023-05-18",1.71,1.735,1.57,1.62,72600.0],["2023-05-19",1.72,1.8,1.64,1.8,89300.0],["2023-05-22",1.79,1.9,1.754,1.84,26300.0],["2023-05-23",1.86,1.9,1.68,1.7,108400.0],["2023-05-24",1.71,1.75,1.68,1.74,12600.0],["2023-05-25",1.74,1.76,1.688,1.73,49300.0],["2023-05-26",1.71,1.81,1.68,1.78,26600.0],["2023-05-30",1.78,1.9,1.767,1.86,21700.0],["2023-05-31",1.9,1.9,1.8,1.86,44800.0],["2023-06-01",1.87,2.18,1.8,2.15,230900.0],["2023-06-02",2.24,2.38,2.1,2.34,131300.0],["2023-06-05",2.32,2.52,2.24,2.47,113100.0],["2023-06-06",2.43,2.56,2.299,2.4,117700.0],["2023-06-07",2.38,2.48,2.1,2.12,194500.0],["2023-06-08",2.18,2.2,2.05,2.14,29700.0],["2023-06-09",2.14,2.14,1.96,1.97,45700.0],["2023-06-12",1.96,2.1,1.955,2.06,73400.0],["2023-06-13",2.06,2.18,2.031,2.17,46200.0],["2023-06-14",2.11,2.16,2.05,2.05,74400.0],["2023-06-15",2.02,2.15,2.01,2.1,60900.0],["2023-06-16",2.1,2.125,1.96,2.0,79300.0],["2023-06-20",1.96,2.12,1.95,2.02,26600.0],["2023-06-21",1.85,1.95,1.75,1.91,145200.0],["2023-06-22",1.76,1.94,1.73,1.86,90000.0],["2023-06-23",1.81,1.855,1.765,1.82,53500.0],["2023-06-26",1.77,1.85,1.71,1.84,74100.0],["2023-06-27",4.17,6.85,3.15,6.18,189918100.0],["2023-06-28",5.85,6.16,4.98,5.73,25347900.0],["2023-06-29",5.15,5.71,4.95,5.03,8513700.0],["2023-06-30",5.32,5.43,4.76,5.05,11139000.0],["2023-07-03",4.88,4.99,4.59,4.69,1531000.0],["2023-07-05",4.62,4.92,4.51,4.86,1420100.0],["2023-07-06",4.74,4.751,4.26,4.48,1294000.0],["2023-07-07",4.61,4.65,4.32,4.41,1126200.0],["2023-07-10",4.68,4.95,4.55,4.66,2970100.0],["2023-07-11",4.78,5.02,4.65,4.99,1984500.0],["2023-07-12",5.07,5.09,4.8,4.93,961100.0],["2023-07-13",5.0,5.069,4.84,4.905,698300.0],["2023-07-14",5.0,5.04,4.82,4.85,1346600.0],["2023-07-17",4.98,5.14,4.66,4.95,1361400.0],["2023-07-18",4.99,5.015,4.84,4.86,612000.0],["2023-07-19",4.87,5.02,4.79,4.82,1164200.0],["2023-07-20",4.84,4.91,4.415,4.61,1651400.0],["2023-07-21",4.71,4.745,4.28,4.5,1756900.0],["2023-07-24",4.5,4.51,3.76,3.76,1634800.0],["2023-07-25",3.75,3.934,3.61,3.625,761700.0],["2023-07-26",3.62,3.8,3.55,3.75,554900.0],["2023-07-27",3.86,3.9,3.4,3.4,1298200.0],["2023-07-28",3.37,3.78,3.35,3.6,1065400.0],["2023-07-31",3.58,3.8,3.58,3.73,543100.0],["2023-08-01",3.7,3.81,3.63,3.7,322700.0],["2023-08-02",3.68,3.684,3.43,3.49,369200.0],["2023-08-03",3.44,3.67,3.43,3.56,384700.0],["2023-08-04",3.57,3.609,3.465,3.47,366400.0],["2023-08-07",3.47,3.47,3.25,3.38,400800.0],["2023-08-08",3.38,3.5,3.29,3.46,340100.0],["2023-08-09",3.46,3.47,3.22,3.3,401700.0],["2023-08-10",3.33,3.42,3.29,3.41,280300.0],["2023-08-11",3.35,3.51,3.33,3.33,271800.0],["2023-08-14",3.42,3.43,3.16,3.29,349100.0],["2023-08-15",3.26,3.33,3.16,3.17,300600.0],["2023-08-16",3.14,3.27,3.08,3.08,453400.0],["2023-08-17",3.1,3.24,3.04,3.08,546000.0],["2023-08-18",3.01,3.21,3.01,3.16,249700.0],["2023-08-21",3.14,3.21,3.09,3.11,263300.0],["2023-08-22",3.15,3.17,3.045,3.1,240500.0],["2023-08-23",3.16,3.31,3.11,3.23,281700.0],["2023-08-24",3.19,3.265,3.13,3.26,244400.0],["2023-08-25",3.27,3.31,3.18,3.23,226100.0],["2023-08-28",3.26,3.26,3.175,3.2,144700.0],["2023-08-29",3.17,3.33,3.13,3.28,1949800.0],["2023-08-30",3.26,3.49,3.17,3.48,451000.0],["2023-08-31",3.5,3.56,3.31,3.37,466900.0],["2023-09-01",3.41,3.565,3.35,3.56,297700.0],["2023-09-05",3.55,3.91,3.51,3.52,600200.0],["2023-09-06",3.57,3.66,3.37,3.66,418900.0],["2023-09-07",3.65,3.7,3.47,3.51,367800.0],["2023-09-08",3.52,3.565,3.45,3.49,182000.0],["2023-09-11",3.44,3.58,3.42,3.48,511200.0],["2023-09-12",3.47,3.6,3.45,3.55,249500.0],["2023-09-13",3.55,3.605,3.52,3.58,325200.0],["2023-09-14",3.61,3.655,3.536,3.6,211100.0],["2023-09-15",3.57,3.61,3.46,3.55,930700.0],["2023-09-18",3.42,3.51,3.28,3.5,630300.0],["2023-09-19",3.49,3.61,3.45,3.56,269000.0],["2023-09-20",3.57,3.6,3.26,3.45,1601400.0],["2023-09-21",3.45,3.46,3.24,3.4,500700.0],["2023-09-22",3.42,3.46,3.363,3.41,323500.0],["2023-09-25",3.4,3.4,3.16,3.17,674700.0],["2023-09-26",3.13,3.19,2.715,2.87,1189300.0],["2023-09-27",2.94,3.015,2.84,2.88,492500.0],["2023-09-28",2.84,3.01,2.76,2.96,292900.0],["2023-09-29",3.0,3.0,2.84,2.87,306400.0],["2023-10-02",2.87,2.92,2.76,2.78,217200.0],["2023-10-03",2.72,2.735,2.63,2.7,245500.0],["2023-10-04",2.66,2.68,2.52,2.55,424900.0],["2023-10-05",2.52,2.585,2.43,2.52,567400.0],["2023-10-06",2.51,2.66,2.43,2.62,684900.0],["2023-10-09",2.58,2.8,2.541,2.66,433500.0],["2023-10-10",2.7,2.785,2.67,2.73,160100.0],["2023-10-11",2.79,2.965,2.5,2.5,928200.0],["2023-10-12",2.54,2.57,2.36,2.46,863000.0],["2023-10-13",2.46,2.51,2.265,2.29,446700.0],["2023-10-16",2.33,2.43,2.125,2.14,1108100.0],["2023-10-17",2.08,2.385,2.08,2.34,1699100.0],["2023-10-18",2.32,2.32,2.08,2.15,413100.0],["2023-10-19",2.18,2.235,2.1,2.125,644000.0],["2023-10-20",2.13,2.16,2.02,2.1,1037100.0],["2023-10-23",2.05,2.135,2.02,2.04,343400.0],["2023-10-24",2.07,2.16,2.04,2.05,299300.0],["2023-10-25",2.05,2.08,1.88,1.91,199900.0],["2023-10-26",1.92,2.01,1.87,1.88,485500.0],["2023-10-27",1.9,1.92,1.77,1.77,324800.0],["2023-10-30",1.81,1.87,1.72,1.81,351300.0],["2023-10-31",1.81,1.915,1.77,1.88,271200.0],["2023-11-01",1.9,1.95,1.84,1.845,418300.0],["2023-11-02",1.86,1.93,1.79,1.8,550400.0],["2023-11-03",1.82,1.94,1.778,1.9,677400.0],["2023-11-06",1.91,2.05,1.906,1.91,399600.0],["2023-11-07",1.91,1.98,1.82,1.82,431800.0],["2023-11-08",1.89,1.9,1.7,1.85,2840000.0],["2023-11-09",1.86,1.88,1.76,1.8,1018800.0],["2023-11-10",1.78,1.835,1.62,1.78,732100.0],["2023-11-13",1.78,1.93,1.75,1.9,388200.0],["2023-11-14",1.96,2.15,1.95,2.08,1098300.0],["2023-11-15",2.09,2.29,2.05,2.25,378400.0],["2023-11-16",2.22,2.23,2.1,2.16,462900.0],["2023-11-17",2.23,2.23,2.09,2.14,273800.0],["2023-11-20",2.14,2.265,2.12,2.25,244500.0],["2023-11-21",2.22,2.27,2.145,2.23,301200.0],["2023-11-22",2.25,2.35,2.235,2.34,246000.0],["2023-11-24",2.31,2.41,2.25,2.26,106800.0],["2023-11-27",2.24,2.3,2.155,2.24,262400.0],["2023-11-28",2.24,2.3,2.17,2.23,148100.0],["2023-11-29",2.23,2.34,2.16,2.17,289800.0],["2023-11-30",2.22,2.415,2.19,2.34,303200.0],["2023-12-01",2.32,2.39,2.22,2.36,296600.0],["2023-12-04",2.36,2.5,2.31,2.36,317400.0],["2023-12-05",2.35,2.35,2.24,2.27,111500.0],["2023-12-06",2.28,2.395,2.23,2.37,295000.0],["2023-12-07",2.38,2.59,2.35,2.57,349500.0],["2023-12-08",2.57,3.03,2.53,3.0,1403700.0],["2023-12-11",3.02,3.13,2.93,2.99,661200.0],["2023-12-12",3.01,3.01,2.795,2.88,368100.0],["2023-12-13",2.84,2.94,2.41,2.62,738700.0],["2023-12-14",2.64,2.82,2.63,2.73,535600.0],["2023-12-15",2.75,2.805,2.53,2.71,400400.0],["2023-12-18",2.7,2.88,2.68,2.8,288700.0],["2023-12-19",2.83,2.93,2.77,2.83,316900.0],["2023-12-20",2.8,2.87,2.62,2.65,344900.0],["2023-12-21",2.75,2.8,2.66,2.69,195700.0],["2023-12-22",2.69,2.9,2.68,2.87,580400.0],["2023-12-26",2.94,3.07,2.835,2.99,388400.0],["2023-12-27",3.01,3.04,2.9,2.97,338000.0],["2023-12-28",2.99,3.131,2.95,3.03,393900.0],["2023-12-29",3.01,3.08,2.8,2.81,453500.0],["2024-01-02",2.82,3.06,2.8,2.91,374000.0],["2024-01-03",2.89,2.91,2.635,2.74,292100.0],["2024-01-04",2.78,2.81,2.68,2.72,224700.0],["2024-01-05",2.68,2.75,2.53,2.73,128400.0],["2024-01-08",2.74,2.85,2.605,2.82,364000.0],["2024-01-09",2.83,3.125,2.771,3.04,842800.0],["2024-01-10",3.05,3.09,2.96,3.01,326700.0],["2024-01-11",2.94,3.022,2.89,2.99,293600.0],["2024-01-12",2.99,3.065,2.95,2.98,443400.0],["2024-01-16",2.97,2.97,2.74,2.82,400600.0],["2024-01-17",2.75,2.76,2.6,2.73,533100.0],["2024-01-18",2.75,2.8,2.65,2.73,333700.0],["2024-01-19",2.73,2.77,2.605,2.76,222600.0],["2024-01-22",2.75,2.89,2.655,2.67,241300.0],["2024-01-23",2.71,2.85,2.69,2.84,279600.0],["2024-01-24",2.88,2.92,2.77,2.8,150700.0],["2024-01-25",2.81,2.87,2.72,2.85,113300.0],["2024-01-26",2.85,2.932,2.76,2.9,238600.0],["2024-01-29",2.88,3.15,2.845,3.02,1865400.0],["2024-01-30",3.05,3.559,2.94,3.53,922400.0],["2024-01-31",3.56,4.09,3.385,3.84,1191100.0],["2024-02-01",3.91,4.285,3.9,4.26,1029200.0],["2024-02-02",4.18,4.4,4.09,4.39,743800.0],["2024-02-05",4.17,4.36,3.83,3.98,458400.0],["2024-02-06",4.04,4.175,3.865,3.93,336400.0],["2024-02-07",3.94,4.02,3.57,3.87,1561700.0],["2024-02-08",3.91,4.495,3.9,4.47,1737700.0],["2024-02-09",4.44,4.64,4.186,4.23,387900.0],["2024-02-12",4.2,4.49,4.1,4.34,774300.0],["2024-02-13",4.2,4.23,4.07,4.14,448500.0],["2024-02-14",4.2,4.945,4.2,4.86,1453200.0],["2024-02-15",4.81,5.09,4.61,5.06,900700.0],["2024-02-16",5.0,5.58,4.8,5.35,1761900.0],["2024-02-20",5.3,5.65,4.65,4.87,1746300.0],["2024-02-21",4.84,4.94,4.55,4.67,432200.0],["2024-02-22",4.67,4.77,4.455,4.49,324600.0],["2024-02-23",4.53,4.77,4.45,4.7,341400.0],["2024-02-26",4.75,5.005,4.75,4.88,302600.0],["2024-02-27",4.92,5.12,4.805,4.89,280700.0],["2024-02-28",4.86,5.6,4.792,4.95,1275500.0],["2024-02-29",5.22,5.28,4.96,5.145,452000.0],["2024-03-01",5.19,5.34,4.669,4.78,795200.0],["2024-03-04",4.81,4.88,4.47,4.5,472600.0],["2024-03-05",4.46,4.52,4.315,4.4,277700.0],["2024-03-06",4.45,4.53,4.33,4.42,229800.0],["2024-03-07",4.43,4.57,4.16,4.2,525600.0],["2024-03-08",4.23,4.43,4.05,4.06,435000.0],["2024-03-11",4.05,4.18,3.96,4.0,214400.0],["2024-03-12",3.97,4.0,3.72,3.78,328800.0],["2024-03-13",3.83,4.27,3.74,4.19,448000.0],["2024-03-14",4.24,4.65,4.2,4.54,466300.0],["2024-03-15",4.61,5.02,4.52,4.79,1687500.0],["2024-03-18",4.92,4.99,4.68,4.7,291600.0],["2024-03-19",4.68,4.765,4.58,4.63,281100.0],["2024-03-20",4.68,4.79,4.56,4.65,354300.0],["2024-03-21",4.63,5.465,4.625,5.41,1108000.0],["2024-03-22",5.33,5.88,5.24,5.74,817000.0],["2024-03-25",5.51,5.62,5.1,5.19,492900.0],["2024-03-26",5.26,5.385,5.07,5.09,250100.0],["2024-03-27",5.11,5.17,4.74,4.9,404300.0],["2024-03-28",5.01,5.265,4.989,5.07,354700.0],["2024-04-01",5.12,5.12,4.86,4.93,201100.0],["2024-04-02",4.85,4.85,4.56,4.73,250500.0],["2024-04-03",4.75,5.01,4.715,5.0,421900.0],["2024-04-04",5.02,5.56,5.02,5.11,549100.0],["2024-04-05",5.1,5.22,4.98,5.06,310900.0],["2024-04-08",5.24,5.445,4.89,5.35,450500.0],["2024-04-09",5.41,5.62,5.28,5.36,448700.0],["2024-04-10",5.16,5.21,4.812,4.98,415000.0],["2024-04-11",5.0,5.595,5.0,5.57,572100.0],["2024-04-12",5.57,5.6,5.2,5.24,475600.0],["2024-04-15",5.24,5.405,5.2,5.22,378000.0],["2024-04-16",5.25,5.4,5.13,5.38,318800.0],["2024-04-17",5.32,6.21,5.32,5.7,920900.0],["2024-04-18",5.72,5.72,5.13,5.3,1862400.0],["2024-04-19",5.17,5.57,5.17,5.26,386500.0],["2024-04-22",5.28,5.47,4.96,5.02,512700.0],["2024-04-23",5.05,5.27,4.97,5.01,356300.0],["2024-04-24",5.04,5.175,4.87,5.06,362000.0],["2024-04-25",4.97,5.13,4.93,5.11,233100.0],["2024-04-26",5.16,5.95,5.16,5.89,567000.0],["2024-04-29",5.85,6.16,5.47,5.865,3049600.0],["2024-04-30",5.8,5.8,5.34,5.57,483600.0],["2024-05-01",5.54,6.19,5.54,5.9,492300.0],["2024-05-02",5.95,6.75,5.89,6.59,1294700.0],["2024-05-03",6.67,7.14,6.6,6.96,843800.0],["2024-05-06",7.0,7.66,6.92,7.39,896700.0],["2024-05-07",7.43,7.5,7.02,7.2,1014700.0],["2024-05-08",7.13,7.295,6.89,6.94,459600.0],["2024-05-09",7.19,7.375,6.69,6.75,652100.0],["2024-05-10",6.6,6.88,6.045,6.11,547200.0],["2024-05-13",6.13,6.29,5.88,5.94,424200.0],["2024-05-14",5.93,6.15,5.72,5.74,412600.0],["2024-05-15",5.81,5.855,5.4,5.44,2527800.0],["2024-05-16",5.44,5.54,5.185,5.24,1650500.0],["2024-05-17",5.25,5.33,4.85,4.87,1243400.0],["2024-05-20",4.88,4.97,4.7,4.9,760900.0],["2024-05-21",4.92,5.08,4.811,4.97,930100.0],["2024-05-22",4.95,5.29,4.92,5.04,931200.0],["2024-05-23",5.03,5.04,4.61,4.74,525400.0],["2024-05-24",4.8,4.89,4.68,4.89,477900.0],["2024-05-28",4.85,4.935,4.55,4.7,692900.0],["2024-05-29",4.59,4.78,4.49,4.75,352400.0],["2024-05-30",4.75,4.89,4.73,4.76,320300.0],["2024-05-31",4.76,4.91,4.74,4.78,216900.0],["2024-06-03",4.91,5.072,4.53,4.73,465500.0],["2024-06-04",4.72,4.87,4.645,4.82,351600.0],["2024-06-05",4.82,4.84,4.59,4.65,350100.0],["2024-06-06",4.62,4.68,4.41,4.65,390300.0],["2024-06-07",4.61,5.23,4.61,5.19,827500.0],["2024-06-10",5.17,5.329,5.05,5.11,444000.0],["2024-06-11",5.51,6.29,5.29,6.1,2089500.0],["2024-06-12",6.2,6.38,5.99,6.24,861400.0],["2024-06-13",6.2,6.41,5.95,6.17,749000.0],["2024-06-14",6.06,6.15,5.86,5.97,398700.0],["2024-06-17",6.0,6.01,5.3,5.47,418000.0],["2024-06-18",5.44,5.47,5.3,5.32,337900.0],["2024-06-20",5.37,5.37,4.94,4.98,629900.0],["2024-06-21",5.0,5.04,4.81,4.84,382900.0],["2024-06-24",4.86,5.084,4.77,4.88,435500.0],["2024-06-25",4.88,4.95,4.57,4.69,724200.0],["2024-06-26",4.66,4.78,4.58,4.69,576600.0],["2024-06-27",4.64,4.88,4.52,4.7,762600.0],["2024-06-28",4.73,4.97,4.56,4.66,6579800.0],["2024-07-01",4.66,4.74,4.47,4.7,662700.0],["2024-07-02",4.71,4.75,4.19,4.21,523800.0],["2024-07-03",4.23,4.445,4.15,4.44,328500.0],["2024-07-05",4.45,4.49,4.25,4.47,500000.0],["2024-07-08",4.47,4.65,4.36,4.37,467600.0],["2024-07-09",4.35,5.06,4.278,5.01,849200.0],["2024-07-10",5.03,5.205,4.87,5.13,810200.0],["2024-07-11",5.23,5.44,4.94,5.39,667500.0],["2024-07-12",5.43,5.76,5.35,5.65,474500.0],["2024-07-15",5.7,6.04,5.7,6.02,360500.0],["2024-07-16",6.07,6.28,6.02,6.21,351300.0],["2024-07-17",6.08,6.18,5.83,5.95,675900.0],["2024-07-18",5.9,6.13,5.69,5.78,440400.0],["2024-07-19",5.8,6.07,5.725,5.75,368400.0],["2024-07-22",5.77,5.94,5.54,5.91,223100.0],["2024-07-23",5.89,6.28,5.887,6.21,316600.0],["2024-07-24",6.2,6.337,6.04,6.08,200300.0],["2024-07-25",6.11,6.35,6.04,6.23,248000.0],["2024-07-26",6.37,6.5,6.088,6.2,226700.0],["2024-07-29",6.2,6.3,5.91,6.02,225800.0],["2024-07-30",5.98,6.19,5.81,5.91,219900.0],["2024-07-31",6.33,6.54,6.03,6.09,528000.0],["2024-08-01",6.07,6.259,6.05,6.06,398400.0],["2024-08-02",5.84,6.06,5.63,5.76,1279800.0],["2024-08-05",5.48,5.48,5.09,5.3,617100.0],["2024-08-06",5.36,5.36,4.9,5.005,625300.0],["2024-08-07",5.0,5.039,4.43,4.56,697700.0],["2024-08-08",4.58,4.92,4.57,4.845,324400.0],["2024-08-09",4.82,5.07,4.575,4.64,284900.0],["2024-08-12",4.64,4.91,4.5,4.68,415900.0],["2024-08-13",4.75,5.37,4.74,5.36,560500.0],["2024-08-14",5.46,5.46,4.86,5.0,569800.0],["2024-08-15",5.25,5.25,4.93,4.98,351200.0],["2024-08-16",4.99,5.23,4.86,5.22,755900.0],["2024-08-19",5.22,5.78,5.2,5.75,336000.0],["2024-08-20",5.71,5.81,5.46,5.75,378400.0],["2024-08-21",5.79,6.75,5.73,6.53,1529500.0],["2024-08-22",6.49,6.75,5.98,6.12,710100.0],["2024-08-23",6.19,6.66,5.96,6.46,614700.0],["2024-08-26",6.51,6.645,6.235,6.575,446300.0],["2024-08-27",6.5,6.64,6.2,6.27,390600.0],["2024-08-28",6.18,6.43,6.09,6.365,594600.0],["2024-08-29",6.29,6.368,5.9,6.11,436300.0],["2024-08-30",6.14,6.25,5.69,6.1,1083800.0],["2024-09-03",6.02,6.23,5.67,5.77,620000.0],["2024-09-04",5.7,5.8,5.51,5.62,419500.0],["2024-09-05",5.59,5.8,5.42,5.58,849300.0],["2024-09-06",5.5,5.59,5.245,5.4,492900.0],["2024-09-09",5.4,5.695,5.3,5.66,415800.0],["2024-09-10",5.66,6.11,5.54,6.06,422200.0],["2024-09-11",6.02,6.33,5.92,6.125,389100.0],["2024-09-12",6.16,6.24,5.84,5.85,384700.0],["2024-09-13",5.86,6.2,5.86,6.19,420500.0],["2024-09-16",6.2,6.23,5.35,5.42,930700.0],["2024-09-17",5.44,5.465,4.7,4.825,799800.0],["2024-09-18",4.88,4.89,4.51,4.73,1158000.0],["2024-09-19",4.81,4.95,4.68,4.78,721900.0],["2024-09-20",4.78,4.83,4.55,4.76,1216100.0],["2024-09-23",5.64,5.69,4.46,4.5,29597300.0],["2024-09-24",4.5,4.9,4.25,4.58,2629300.0],["2024-09-25",4.58,4.58,4.15,4.2,1877200.0],["2024-09-26",4.23,4.495,3.93,4.41,1599600.0],["2024-09-27",4.31,4.49,4.19,4.23,994400.0],["2024-09-30",4.2,4.43,4.175,4.35,1392700.0],["2024-10-01",4.35,4.35,4.12,4.17,835000.0],["2024-10-02",4.11,4.136,3.87,3.985,961800.0],["2024-10-03",3.95,3.99,3.57,3.66,1011100.0],["2024-10-04",3.65,3.822,3.6,3.75,490400.0],["2024-10-07",3.73,3.73,3.34,3.66,637900.0],["2024-10-08",3.61,3.72,3.5,3.555,779500.0],["2024-10-09",3.54,3.65,3.34,3.55,963300.0],["2024-10-10",3.57,3.575,3.37,3.44,1301400.0],["2024-10-11",3.41,3.45,3.295,3.33,1308300.0],["2024-10-14",3.3,3.52,3.27,3.48,829400.0],["2024-10-15",3.48,3.48,3.335,3.4,607300.0],["2024-10-16",3.41,3.49,3.3,3.4,677100.0],["2024-10-17",3.4,3.41,3.13,3.22,849700.0],["2024-10-18",3.2,3.415,3.16,3.31,571900.0],["2024-10-21",3.33,3.34,3.17,3.21,623000.0],["2024-10-22",3.21,3.335,3.19,3.31,522900.0],["2024-10-23",3.26,3.295,3.01,3.06,1436600.0],["2024-10-24",3.05,3.115,2.98,3.04,388900.0],["2024-10-25",3.05,3.12,2.95,2.98,329900.0],["2024-10-28",3.02,3.08,2.91,2.92,646800.0],["2024-10-29",2.88,2.925,2.79,2.86,1226700.0],["2024-10-30",2.86,3.08,2.85,2.87,667800.0],["2024-10-31",2.87,2.9,2.735,2.74,656700.0],["2024-11-01",2.78,2.92,2.77,2.89,416100.0],["2024-11-04",2.89,3.11,2.881,2.99,548400.0],["2024-11-05",3.13,3.37,3.04,3.25,771500.0],["2024-11-06",3.28,3.38,3.11,3.29,635300.0],["2024-11-07",3.27,3.355,3.165,3.18,406100.0],["2024-11-08",3.16,3.38,3.16,3.29,535500.0],["2024-11-11",3.33,3.43,3.22,3.38,403100.0],["2024-11-12",3.36,3.44,3.19,3.24,393500.0],["2024-11-13",3.22,3.32,3.1,3.13,336200.0],["2024-11-14",3.12,3.125,2.835,2.85,446200.0],["2024-11-15",2.86,2.86,2.615,2.62,442200.0],["2024-11-18",2.63,2.68,2.485,2.5,484000.0],["2024-11-19",2.53,2.638,2.48,2.55,481000.0],["2024-11-20",2.55,2.56,2.38,2.43,475200.0],["2024-11-21",2.44,2.47,2.31,2.43,584900.0],["2024-11-22",2.45,2.615,2.4,2.54,598900.0],["2024-11-25",2.58,2.64,2.505,2.51,348600.0],["2024-11-26",2.5,2.575,2.41,2.47,402200.0],["2024-11-27",2.48,2.58,2.455,2.57,413200.0],["2024-11-29",2.6,2.745,2.59,2.65,393700.0],["2024-12-02",2.63,2.715,2.55,2.59,677400.0],["2024-12-03",2.57,2.62,2.45,2.47,547800.0],["2024-12-04",2.47,2.499,2.37,2.46,476700.0],["2024-12-05",2.46,2.498,2.335,2.35,442300.0],["2024-12-06",2.37,2.445,2.325,2.41,496000.0],["2024-12-09",2.4,2.56,2.39,2.39,356000.0],["2024-12-10",2.42,2.519,2.341,2.44,359500.0],["2024-12-11",2.47,2.55,2.36,2.52,409700.0],["2024-12-12",2.5,2.59,2.4,2.5,510900.0],["2024-12-13",2.5,2.59,2.415,2.56,729200.0],["2024-12-16",2.59,2.659,2.5,2.64,503800.0],["2024-12-17",2.61,2.655,2.425,2.5,545400.0],["2024-12-18",2.51,2.55,2.3,2.34,542200.0],["2024-12-19",2.34,2.346,2.18,2.19,444600.0],["2024-12-20",2.14,2.26,2.09,2.22,815400.0],["2024-12-23",2.21,2.255,2.115,2.19,421900.0],["2024-12-24",2.18,2.205,2.14,2.19,221700.0],["2024-12-26",2.18,2.31,2.155,2.3,379500.0],["2024-12-27",2.3,2.35,2.124,2.19,482100.0],["2024-12-30",2.14,2.17,2.08,2.15,479400.0],["2024-12-31",2.19,2.24,2.14,2.14,408500.0],["2025-01-02",2.17,2.245,2.12,2.14,439300.0],["2025-01-03",2.14,2.26,2.13,2.2,431800.0],["2025-01-06",2.23,2.29,2.13,2.13,641700.0],["2025-01-07",2.14,2.22,2.11,2.12,301900.0],["2025-01-08",2.12,2.12,2.0,2.03,364700.0],["2025-01-10",2.05,2.055,1.91,1.93,532500.0],["2025-01-13",2.39,2.67,2.17,2.31,11759600.0],["2025-01-14",2.2,2.28,2.065,2.25,1970000.0],["2025-01-15",2.21,2.33,2.1,2.11,1072800.0],["2025-01-16",2.11,2.24,2.021,2.21,1103600.0],["2025-01-17",2.24,2.25,2.11,2.2,930800.0],["2025-01-21",2.19,2.26,2.1,2.24,530800.0],["2025-01-22",2.25,2.641,2.23,2.61,1448700.0],["2025-01-23",2.6,2.7,2.345,2.5,1302200.0],["2025-01-24",2.41,2.53,2.35,2.48,707600.0],["2025-01-27",2.46,2.635,2.395,2.45,832900.0],["2025-01-28",2.42,2.49,2.3,2.47,501200.0],["2025-01-29",2.48,2.54,2.39,2.44,367500.0],["2025-01-30",2.47,2.6,2.401,2.52,594900.0],["2025-01-31",2.59,2.82,2.55,2.62,985300.0],["2025-02-03",2.51,2.55,2.35,2.45,1045600.0],["2025-02-04",2.48,2.54,2.45,2.54,444400.0],["2025-02-05",2.55,2.74,2.48,2.72,554100.0],["2025-02-06",2.71,2.73,2.51,2.52,641700.0],["2025-02-07",2.52,2.549,2.38,2.46,491100.0],["2025-02-10",2.42,2.435,2.22,2.23,924800.0],["2025-02-11",2.23,2.26,2.17,2.18,519400.0],["2025-02-12",2.17,2.26,2.125,2.26,489800.0],["2025-02-13",2.23,2.35,2.21,2.34,367500.0],["2025-02-14",2.34,2.45,2.34,2.37,434300.0],["2025-02-18",2.38,2.47,2.25,2.28,488300.0],["2025-02-19",2.26,2.38,2.24,2.37,304000.0],["2025-02-20",2.34,2.35,2.26,2.28,347500.0],["2025-02-21",2.32,2.33,2.15,2.16,388600.0],["2025-02-24",2.19,2.225,2.05,2.17,428500.0],["2025-02-25",2.17,2.17,2.025,2.03,564700.0],["2025-02-26",2.05,2.09,2.01,2.05,496800.0],["2025-02-27",2.05,2.09,1.93,1.94,479400.0],["2025-02-28",1.95,2.03,1.9,2.01,360700.0],["2025-03-03",2.01,2.02,1.883,1.91,521500.0],["2025-03-04",1.87,1.88,1.77,1.81,700800.0],["2025-03-05",1.83,1.88,1.78,1.86,364500.0],["2025-03-06",1.82,1.915,1.81,1.9,205100.0],["2025-03-07",1.84,1.95,1.825,1.88,363000.0],["2025-03-10",1.85,1.92,1.59,1.71,913900.0],["2025-03-11",1.74,1.783,1.605,1.69,508200.0],["2025-03-12",1.7,1.89,1.67,1.79,427200.0],["2025-03-13",1.8,1.8,1.65,1.65,281900.0],["2025-03-14",1.74,1.75,1.68,1.72,276100.0],["2025-03-17",1.73,1.755,1.67,1.71,253100.0],["2025-03-18",1.73,1.73,1.62,1.68,284000.0],["2025-03-19",2.36,2.78,1.71,1.72,114566800.0],["2025-03-20",1.83,2.1,1.75,1.88,22408700.0],["2025-03-21",1.8,1.83,1.67,1.78,5993000.0],["2025-03-24",1.75,1.8,1.64,1.68,3608400.0],["2025-03-25",1.64,1.84,1.635,1.69,5354100.0],["2025-03-26",1.695,1.71,1.57,1.59,3251100.0],["2025-03-27",1.57,1.7,1.545,1.67,2986400.0],["2025-03-28",1.635,1.65,1.55,1.61,1266900.0],["2025-03-31",1.58,1.59,1.51,1.55,1884600.0],["2025-04-01",1.53,1.555,1.46,1.49,1737500.0],["2025-04-02",1.45,1.59,1.43,1.58,1455800.0],["2025-04-03",1.5,1.53,1.43,1.51,1269600.0],["2025-04-04",1.46,1.51,1.36,1.4,1932400.0],["2025-04-07",1.3,1.425,1.25,1.36,2924200.0],["2025-04-08",1.36,1.4,1.25,1.25,1001700.0],["2025-04-09",1.22,1.435,1.195,1.38,1638200.0],["2025-04-10",1.315,1.44,1.3,1.42,766600.0],["2025-04-11",1.43,1.48,1.32,1.39,1267900.0],["2025-04-14",1.41,1.45,1.37,1.4,598000.0],["2025-04-15",1.395,1.49,1.36,1.42,729200.0],["2025-04-16",1.4,1.44,1.33,1.36,516400.0],["2025-04-17",1.35,1.45,1.31,1.44,663900.0],["2025-04-21",1.4,1.59,1.39,1.49,1046900.0],["2025-04-22",1.49,1.595,1.48,1.56,849500.0],["2025-04-23",1.63,1.64,1.55,1.58,776100.0],["2025-04-24",1.58,1.62,1.55,1.61,459700.0],["2025-04-25",1.59,1.6,1.55,1.59,421300.0],["2025-04-28",1.59,1.64,1.565,1.6,664500.0],["2025-04-29",1.6,1.635,1.58,1.6,372100.0],["2025-04-30",1.55,1.715,1.525,1.7,742800.0],["2025-05-01",1.69,1.73,1.635,1.7,672400.0],["2025-05-02",1.72,1.79,1.705,1.78,1049900.0],["2025-05-05",1.735,1.77,1.66,1.67,579600.0],["2025-05-06",1.64,1.649,1.46,1.465,1166200.0],["2025-05-07",1.57,1.57,1.49,1.55,821900.0],["2025-05-08",1.56,1.775,1.532,1.69,1140400.0],["2025-05-09",1.7,1.73,1.61,1.64,649900.0],["2025-05-12",1.71,1.77,1.68,1.75,1804400.0],["2025-05-13",1.94,1.98,1.745,1.93,5015700.0],["2025-05-14",1.87,1.94,1.8,1.89,1460300.0],["2025-05-15",1.81,1.95,1.77,1.93,1440900.0],["2025-05-16",1.93,1.99,1.875,1.95,858300.0],["2025-05-19",1.92,2.125,1.904,2.11,1210300.0],["2025-05-20",2.11,2.21,2.03,2.17,1037600.0],["2025-05-21",2.15,2.19,1.975,2.03,1022500.0],["2025-05-22",2.03,2.1,1.98,2.06,765300.0],["2025-05-23",2.02,2.035,1.95,2.01,719600.0],["2025-05-27",2.03,2.09,1.99,2.05,914100.0],["2025-05-28",2.05,2.05,1.95,1.99,573300.0],["2025-05-29",2.04,2.25,1.975,2.25,1443900.0],["2025-05-30",2.25,2.255,2.11,2.2,946500.0],["2025-06-02",2.2,2.47,2.195,2.37,1641200.0],["2025-06-03",2.41,2.57,2.32,2.5,1905500.0],["2025-06-04",2.53,2.63,2.5,2.54,1273200.0],["2025-06-05",2.53,2.618,2.43,2.49,1299500.0],["2025-06-06",2.54,2.695,2.5,2.58,1660200.0],["2025-06-09",2.6,2.62,2.45,2.48,1102600.0],["2025-06-10",2.46,2.6,2.45,2.46,983300.0],["2025-06-11",2.49,2.49,2.34,2.37,1271600.0],["2025-06-12",2.35,2.45,2.3,2.43,1085200.0],["2025-06-13",2.34,2.38,2.295,2.31,567800.0],["2025-06-16",2.31,2.44,2.23,2.39,957700.0],["2025-06-17",2.39,2.425,2.305,2.32,793100.0],["2025-06-18",2.34,2.451,2.28,2.33,915800.0],["2025-06-20",2.36,2.399,2.255,2.33,786700.0],["2025-06-23",2.3,2.31,2.15,2.27,913400.0],["2025-06-24",2.32,2.5,2.275,2.49,958800.0],["2025-06-25",2.5,2.71,2.4,2.59,1423500.0],["2025-06-26",2.6,2.608,2.423,2.46,1196400.0],["2025-06-27",2.55,2.55,2.34,2.35,6072300.0],["2025-06-30",2.37,2.48,2.37,2.48,1305200.0],["2025-07-01",2.48,2.62,2.435,2.48,1277100.0],["2025-07-02",2.48,2.715,2.43,2.6,1399000.0],["2025-07-03",2.63,2.655,2.54,2.58,472300.0],["2025-07-07",2.505,2.545,2.43,2.5,906900.0],["2025-07-08",2.5,2.56,2.465,2.5,592100.0],["2025-07-09",2.5,2.68,2.49,2.64,955200.0],["2025-07-10",2.65,2.769,2.62,2.74,776200.0],["2025-07-11",2.71,2.875,2.7,2.87,1018300.0],["2025-07-14",2.87,2.985,2.81,2.94,1241000.0],["2025-07-15",2.95,2.99,2.84,2.95,1155900.0],["2025-07-16",2.95,3.31,2.93,3.04,2316600.0],["2025-07-17",3.05,3.26,3.05,3.21,988200.0],["2025-07-18",3.24,3.29,3.11,3.13,903400.0],["2025-07-21",3.2,3.315,3.13,3.15,738800.0],["2025-07-22",3.2,3.24,3.02,3.19,756200.0],["2025-07-23",3.14,3.28,3.09,3.19,734800.0],["2025-07-24",3.19,3.225,3.115,3.12,560900.0],["2025-07-25",3.15,3.15,2.93,2.97,909900.0],["2025-07-28",3.01,3.08,2.91,2.93,542100.0],["2025-07-29",2.93,2.935,2.73,2.78,1300500.0],["2025-07-30",2.84,2.97,2.795,2.82,669900.0],["2025-07-31",2.81,2.854,2.645,2.66,805700.0],["2025-08-01",2.6,2.625,2.52,2.59,708500.0],["2025-08-04",2.6,2.86,2.6,2.83,751900.0],["2025-08-05",2.84,2.87,2.69,2.73,765900.0],["2025-08-06",2.76,2.765,2.59,2.69,578400.0],["2025-08-07",2.58,2.6,2.22,2.28,1878600.0],["2025-08-08",2.28,2.425,2.252,2.4,748200.0],["2025-08-11",2.43,2.44,2.29,2.31,677500.0],["2025-08-12",2.38,2.595,2.351,2.54,1697900.0],["2025-08-13",2.6,2.79,2.56,2.77,1680900.0],["2025-08-14",2.72,2.84,2.692,2.79,1079000.0],["2025-08-15",2.78,2.82,2.68,2.76,698200.0],["2025-08-18",2.75,2.8,2.715,2.75,494000.0],["2025-08-19",2.76,2.78,2.62,2.65,664000.0],["2025-08-20",2.66,2.75,2.59,2.6,549900.0],["2025-08-21",2.57,2.787,2.56,2.71,813600.0],["2025-08-22",2.74,3.041,2.74,2.92,1453200.0],["2025-08-25",2.91,2.96,2.85,2.87,630300.0],["2025-08-26",2.92,2.98,2.88,2.9,684400.0],["2025-08-27",2.88,2.955,2.86,2.87,458700.0],["2025-08-28",2.89,2.975,2.825,2.85,418400.0],["2025-08-29",2.85,2.85,2.69,2.75,565700.0],["2025-09-02",2.71,2.87,2.69,2.8,744000.0],["2025-09-03",2.82,2.95,2.76,2.88,682400.0],["2025-09-04",2.91,2.93,2.76,2.87,711100.0],["2025-09-05",2.89,3.01,2.87,2.94,602400.0],["2025-09-08",2.96,3.05,2.885,3.05,854200.0],["2025-09-09",3.07,3.26,2.945,3.25,1708300.0],["2025-09-10",3.31,3.35,3.181,3.21,1163000.0],["2025-09-11",3.25,3.41,3.23,3.37,1183200.0],["2025-09-12",3.39,3.43,3.23,3.25,1119400.0],["2025-09-15",3.27,3.305,3.13,3.19,908100.0],["2025-09-16",3.2,3.3,3.16,3.17,896200.0],["2025-09-17",3.19,3.29,3.15,3.16,557200.0],["2025-09-18",3.23,3.35,3.21,3.35,697700.0],["2025-09-19",3.33,3.356,3.195,3.28,1079100.0],["2025-09-22",3.4,3.45,3.29,3.42,1562700.0],["2025-09-23",3.42,3.45,3.15,3.17,998100.0],["2025-09-24",3.25,3.355,3.215,3.26,979100.0],["2025-09-25",3.23,3.23,3.01,3.11,1289700.0],["2025-09-26",3.11,3.4,3.05,3.4,1075900.0],["2025-09-29",3.39,3.75,3.38,3.73,1751500.0],["2025-09-30",3.73,3.84,3.65,3.79,1013800.0],["2025-10-01",3.87,3.87,3.674,3.72,877700.0],["2025-10-02",3.72,3.8,3.615,3.73,725500.0],["2025-10-03",3.75,3.9,3.73,3.89,884000.0],["2025-10-06",3.95,4.03,3.86,3.92,1427800.0],["2025-10-07",3.93,4.01,3.81,3.91,757000.0],["2025-10-08",3.92,4.105,3.92,3.99,759200.0],["2025-10-09",4.0,4.35,3.98,4.32,1180100.0],["2025-10-10",4.37,4.38,4.03,4.09,1247700.0],["2025-10-13",4.17,4.2,3.76,3.8,1678800.0],["2025-10-14",3.76,3.84,3.69,3.76,774200.0],["2025-10-15",3.835,4.165,3.76,4.15,877100.0],["2025-10-16",4.23,4.45,4.07,4.18,1440200.0],["2025-10-17",4.13,4.17,3.875,4.01,875600.0],["2025-10-20",4.08,4.14,3.92,4.11,730500.0],["2025-10-21",4.1,4.1,3.84,3.96,806400.0],["2025-10-22",3.96,4.05,3.67,3.76,978900.0],["2025-10-23",3.75,3.915,3.74,3.88,488300.0],["2025-10-24",3.92,4.0,3.9,3.93,487000.0],["2025-10-27",3.97,4.06,3.88,3.95,662400.0],["2025-10-28",3.95,4.08,3.81,3.89,732900.0],["2025-10-29",3.9,3.94,3.76,3.82,578700.0],["2025-10-30",3.79,3.885,3.71,3.82,388100.0],["2025-10-31",3.82,3.93,3.78,3.87,440300.0],["2025-11-03",3.91,3.97,3.76,3.95,587900.0],["2025-11-04",3.85,3.86,3.62,3.62,748300.0],["2025-11-05",3.65,3.96,3.65,3.87,1079100.0],["2025-11-06",3.9,4.21,3.84,3.98,966100.0],["2025-11-07",3.93,4.035,3.79,3.89,1127900.0],["2025-11-10",3.99,4.41,3.96,4.36,1977200.0],["2025-11-11",4.36,4.645,4.3,4.62,1351100.0],["2025-11-12",4.65,4.94,4.55,4.87,1514000.0],["2025-11-13",4.82,4.9,4.41,4.49,1904200.0],["2025-11-14",4.154,4.48,3.96,4.01,1707000.0],["2025-11-17",4.11,4.195,3.88,4.01,1698800.0],["2025-11-18",4.06,4.06,3.87,3.97,996000.0],["2025-11-19",4.0,4.0,3.86,3.89,682300.0],["2025-11-20",3.97,4.055,3.73,3.81,1000000.0],["2025-11-21",3.75,3.865,3.665,3.8,1180900.0],["2025-11-24",3.82,3.955,3.8,3.85,1506200.0],["2025-11-25",3.885,3.895,3.67,3.87,877800.0],["2025-11-26",3.81,3.86,3.755,3.78,845000.0],["2025-11-28",3.8,3.9,3.8,3.82,641200.0],["2025-12-01",3.78,3.875,3.685,3.77,858900.0],["2025-12-02",3.77,3.77,3.37,3.45,1922600.0],["2025-12-03",3.36,3.39,2.24,2.69,10181600.0],["2025-12-04",2.7,2.72,2.475,2.71,2495400.0],["2025-12-05",2.87,2.87,2.605,2.67,2109000.0],["2025-12-08",2.67,2.82,2.63,2.75,1421300.0],["2025-12-09",2.73,2.82,2.7,2.71,1014100.0],["2025-12-10",2.72,2.735,2.605,2.67,1233100.0],["2025-12-11",2.64,2.835,2.63,2.76,1092700.0],["2025-12-12",2.79,2.84,2.72,2.79,1124900.0],["2025-12-15",2.82,2.82,2.65,2.65,887300.0],["2025-12-16",2.64,2.685,2.59,2.62,727800.0],["2025-12-17",2.64,2.72,2.59,2.59,860800.0],["2025-12-18",2.61,2.66,2.54,2.54,795800.0],["2025-12-19",2.51,2.61,2.475,2.54,1453000.0],["2025-12-22",2.61,2.65,2.535,2.6,860700.0],["2025-12-23",2.57,2.61,2.515,2.55,1174600.0],["2025-12-24",2.54,2.69,2.54,2.67,569800.0],["2025-12-26",2.65,2.659,2.535,2.59,838500.0],["2025-12-29",2.55,2.585,2.48,2.49,734500.0],["2025-12-30",2.5,2.54,2.47,2.49,672600.0],["2025-12-31",2.49,2.54,2.42,2.43,1426000.0],["2026-01-02",2.44,2.51,2.41,2.49,825900.0],["2026-01-05",2.5,2.59,2.48,2.57,732400.0],["2026-01-06",2.57,2.615,2.525,2.6,625500.0],["2026-01-07",2.61,2.78,2.6,2.71,903500.0],["2026-01-08",2.71,2.78,2.655,2.78,956000.0],["2026-01-09",2.82,2.88,2.73,2.81,1184800.0],["2026-01-12",2.83,2.83,2.555,2.64,1628200.0],["2026-01-13",2.64,2.77,2.585,2.75,952100.0],["2026-01-14",2.74,2.83,2.72,2.79,910200.0],["2026-01-15",2.79,2.79,2.64,2.67,671000.0],["2026-01-16",2.66,2.71,2.535,2.56,1425500.0],["2026-01-20",2.52,2.525,2.36,2.4,1626000.0],["2026-01-21",2.42,2.63,2.405,2.57,1149600.0],["2026-01-22",2.585,2.7,2.55,2.65,574600.0],["2026-01-23",2.61,2.63,2.56,2.61,793300.0],["2026-01-26",2.57,2.58,2.49,2.56,749600.0],["2026-01-27",2.58,2.65,2.55,2.59,564200.0],["2026-01-28",2.62,2.675,2.555,2.57,482200.0],["2026-01-29",2.58,2.7,2.565,2.63,593900.0],["2026-01-30",2.6,2.64,2.45,2.49,805500.0],["2026-02-02",2.48,2.615,2.45,2.54,630700.0],["2026-02-03",2.565,2.635,2.47,2.52,1225300.0],["2026-02-04",2.51,2.52,2.3,2.39,1306300.0],["2026-02-05",2.37,2.375,2.14,2.16,708900.0],["2026-02-06",2.23,2.285,2.19,2.255,711100.0],["2026-02-09",2.28,2.28,2.17,2.24,1136700.0],["2026-02-10",2.24,2.365,2.22,2.28,570000.0],["2026-02-11",2.25,2.28,2.19,2.22,435900.0],["2026-02-12",2.21,2.23,2.13,2.19,446900.0],["2026-02-13",2.2,2.295,2.2,2.22,476700.0],["2026-02-17",2.21,2.275,2.165,2.23,326600.0],["2026-02-18",2.22,2.28,2.2,2.26,322700.0],["2026-02-19",2.25,2.3,2.225,2.3,364100.0],["2026-02-20",2.28,2.34,2.24,2.33,482300.0],["2026-02-23",2.32,2.415,2.26,2.41,558800.0],["2026-02-24",2.41,2.595,2.4,2.55,846600.0],["2026-02-25",2.57,2.64,2.56,2.59,873600.0],["2026-02-26",2.58,2.6,2.445,2.5,583400.0],["2026-02-27",2.48,2.535,2.46,2.47,375400.0],["2026-03-02",2.37,2.435,2.331,2.43,510700.0],["2026-03-03",2.38,2.38,2.285,2.3,445900.0],["2026-03-04",2.34,2.49,2.338,2.46,539400.0],["2026-03-05",2.38,2.38,2.05,2.05,1606500.0],["2026-03-06",2.0,2.155,1.93,2.15,1061000.0],["2026-03-09",2.09,2.185,2.04,2.18,869100.0],["2026-03-10",2.15,2.275,2.113,2.27,806400.0],["2026-03-11",2.25,2.28,2.18,2.25,503400.0],["2026-03-12",2.19,2.19,2.1,2.13,498500.0],["2026-03-13",2.14,2.22,2.07,2.12,985600.0],["2026-03-16",2.14,2.23,2.14,2.19,352300.0],["2026-03-17",2.105,2.3,2.105,2.23,639600.0],["2026-03-18",2.24,2.24,2.125,2.17,464700.0],["2026-03-19",2.14,2.205,2.105,2.15,343100.0],["2026-03-20",2.15,2.185,2.06,2.11,725800.0],["2026-03-23",2.22,2.24,2.14,2.15,397700.0],["2026-03-24",2.15,2.18,2.11,2.14,454500.0],["2026-03-25",2.19,2.27,2.19,2.19,395800.0],["2026-03-26",2.18,2.275,2.12,2.13,663100.0],["2026-03-27",2.13,2.13,2.02,2.03,451700.0],["2026-03-30",2.03,2.09,2.0,2.03,420200.0],["2026-03-31",2.06,2.165,2.06,2.13,592100.0],["2026-04-01",2.16,2.38,2.16,2.33,1100500.0],["2026-04-02",2.29,2.49,2.28,2.39,535700.0],["2026-04-06",2.42,2.55,2.42,2.5,616600.0],["2026-04-07",2.47,2.52,2.35,2.45,581400.0],["2026-04-08",2.55,2.615,2.445,2.5,990800.0],["2026-04-09",2.5,2.6,2.4,2.58,868700.0],["2026-04-10",2.6,2.66,2.55,2.56,876600.0],["2026-04-13",2.56,2.72,2.52,2.72,729900.0],["2026-04-14",2.75,2.75,2.6,2.66,1157300.0],["2026-04-15",2.67,2.87,2.66,2.87,805000.0],["2026-04-16",2.87,2.96,2.835,2.92,840800.0],["2026-04-17",2.98,3.09,2.97,3.06,998200.0],["2026-04-20",3.04,3.165,2.985,3.05,693300.0],["2026-04-21",3.06,3.195,2.955,3.15,1089500.0],["2026-04-22",3.2,3.41,3.18,3.35,1190000.0],["2026-04-23",3.35,3.43,3.045,3.1,1047500.0],["2026-04-24",3.11,3.11,2.875,2.97,1017700.0],["2026-04-27",2.97,3.085,2.87,2.92,688800.0],["2026-04-28",2.9,2.94,2.685,2.7,698000.0],["2026-04-29",2.74,2.74,2.55,2.57,572600.0],["2026-04-30",2.6,2.67,2.55,2.65,569300.0],["2026-05-01",2.65,2.65,2.535,2.6,758000.0],["2026-05-04",2.6,2.77,2.58,2.7,810900.0],["2026-05-05",2.725,2.885,2.715,2.87,866000.0],["2026-05-06",2.93,2.97,2.82,2.82,993200.0],["2026-05-07",2.77,2.79,2.43,2.72,1928000.0],["2026-05-08",2.72,3.15,2.7,2.99,1663400.0],["2026-05-11",3.04,3.18,2.92,2.94,1237800.0],["2026-05-12",2.93,2.931,2.73,2.83,669100.0],["2026-05-13",2.82,2.87,2.8,2.86,503900.0],["2026-05-14",2.88,2.96,2.79,2.86,578100.0],["2026-05-15",2.82,2.84,2.7,2.75,626400.0],["2026-05-18",2.76,2.785,2.55,2.58,678500.0],["2026-05-19",2.59,3.015,2.5,3.0,1898800.0],["2026-05-20",2.96,3.97,2.96,3.6,7943200.0],["2026-05-21",3.53,3.9,3.475,3.55,5286100.0],["2026-05-22",3.01,3.074,2.25,2.28,8382100.0],["2026-05-26",2.375,2.49,2.31,2.33,2676400.0],["2026-05-27",2.33,2.455,2.28,2.31,1895000.0],["2026-05-28",2.31,2.31,2.2,2.25,1197600.0],["2026-05-29",2.305,2.33,2.18,2.22,2165800.0],["2026-06-01",2.22,2.31,2.19,2.26,994300.0],["2026-06-02",2.26,2.27,2.17,2.18,1373200.0],["2026-06-03",2.18,2.18,2.07,2.1,848700.0],["2026-06-04",2.07,2.21,2.07,2.09,632200.0],["2026-06-05",2.1,2.12,1.96,1.97,1022700.0],["2026-06-08",2.0,2.009,1.845,1.85,1114100.0],["2026-06-09",1.87,1.94,1.85,1.9,1719900.0],["2026-06-10",1.9,1.93,1.815,1.85,1549700.0],["2026-06-11",1.84,1.895,1.78,1.82,1446100.0],["2026-06-12",1.85,1.923,1.745,1.75,2312300.0],["2026-06-15",1.79,1.88,1.715,1.72,2206200.0],["2026-06-16",1.72,1.75,1.66,1.68,1867400.0],["2026-06-17",1.7,1.75,1.64,1.67,1733200.0],["2026-06-18",1.7,1.73,1.62,1.66,1909200.0],["2026-06-22",1.68,1.74,1.61,1.61,1852800.0],["2026-06-23",1.61,1.69,1.6,1.61,1881600.0],["2026-06-24",1.62,1.92,1.61,1.86,2871500.0],["2026-06-25",1.87,1.89,1.69,1.7,1932400.0],["2026-06-26",1.7,1.77,1.68,1.71,8575700.0],["2026-06-29",1.75,1.77,1.7,1.75,1151241.0]]}