{"t":"CNTB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-19",19.55,23.29,18.0,18.49,3201100.0],["2021-03-22",18.25,19.879,18.14,18.61,680200.0],["2021-03-23",17.86,17.91,16.261,16.77,566700.0],["2021-03-24",16.74,16.89,15.43,15.93,439100.0],["2021-03-25",15.64,16.59,15.291,15.96,419400.0],["2021-03-26",15.85,16.7,15.33,15.9,78400.0],["2021-03-29",15.75,16.99,15.6,16.66,229100.0],["2021-03-30",16.49,16.95,15.81,16.32,73200.0],["2021-03-31",16.4,18.5,16.4,18.5,144200.0],["2021-04-01",18.38,18.95,17.77,17.85,153600.0],["2021-04-05",17.69,18.5,17.13,17.9,141600.0],["2021-04-06",17.75,19.69,16.77,17.51,362000.0],["2021-04-07",17.49,17.99,16.67,17.07,74400.0],["2021-04-08",17.3,17.4,16.18,16.4,72100.0],["2021-04-09",16.52,17.15,16.22,17.0,12700.0],["2021-04-12",16.519,17.145,16.23,17.05,56800.0],["2021-04-13",17.09,17.75,16.32,16.95,150700.0],["2021-04-14",16.89,18.725,16.339,17.45,248000.0],["2021-04-15",17.45,17.58,16.5,17.3,130100.0],["2021-04-16",16.545,17.4,16.53,17.27,46300.0],["2021-04-19",16.8,17.88,16.8,17.24,388700.0],["2021-04-20",17.03,17.614,16.8,17.08,152100.0],["2021-04-21",16.96,17.87,16.825,17.09,79100.0],["2021-04-22",17.357,17.357,16.91,17.11,6700.0],["2021-04-23",16.8,17.03,16.01,16.12,208700.0],["2021-04-26",16.74,17.0,15.51,16.53,78600.0],["2021-04-27",15.81,16.807,15.545,16.07,90100.0],["2021-04-28",16.349,16.349,15.52,16.05,32600.0],["2021-04-29",15.76,16.71,15.54,15.54,53400.0],["2021-04-30",15.51,16.76,15.51,16.27,37100.0],["2021-05-03",16.534,16.62,16.04,16.31,8500.0],["2021-05-04",15.8,16.3,15.8,16.16,23700.0],["2021-05-05",16.19,16.97,15.57,16.82,38900.0],["2021-05-06",16.8,16.8,15.94,16.1,9000.0],["2021-05-07",16.445,16.8,15.52,15.53,41100.0],["2021-05-10",15.77,16.65,15.27,15.27,10100.0],["2021-05-11",14.82,15.365,14.43,14.43,17000.0],["2021-05-12",14.45,15.85,14.27,15.4,121000.0],["2021-05-13",15.52,16.37,15.5,15.5,23600.0],["2021-05-14",15.46,16.7,15.135,16.41,64500.0],["2021-05-17",15.5,17.0,15.5,16.22,163400.0],["2021-05-18",15.86,16.99,15.71,16.25,17200.0],["2021-05-19",15.9,16.44,15.5,15.75,63800.0],["2021-05-20",15.53,16.5,15.5,16.209,58800.0],["2021-05-21",15.83,16.54,15.54,15.54,38000.0],["2021-05-24",15.68,15.89,15.23,15.61,11700.0],["2021-05-25",16.92,16.92,14.58,14.65,30100.0],["2021-05-26",15.0,15.33,14.7,15.0,18200.0],["2021-05-27",14.72,15.35,14.5,15.03,43700.0],["2021-05-28",14.606,15.5,14.606,14.88,32400.0],["2021-06-01",14.75,15.08,14.4,14.42,15600.0],["2021-06-02",15.16,15.16,14.02,14.49,18100.0],["2021-06-03",14.55,14.76,14.16,14.16,5100.0],["2021-06-04",14.61,15.34,14.209,14.81,215700.0],["2021-06-07",14.73,15.278,14.73,14.73,47000.0],["2021-06-08",15.0,15.91,15.0,15.81,28800.0],["2021-06-09",15.83,18.44,15.78,18.0,58900.0],["2021-06-10",16.71,18.38,16.71,18.04,35700.0],["2021-06-11",17.87,18.36,17.75,18.0,15800.0],["2021-06-14",18.0,19.85,17.9,19.0,69600.0],["2021-06-15",19.67,19.67,18.29,19.0,49500.0],["2021-06-16",19.21,19.27,17.34,17.37,89100.0],["2021-06-17",18.347,18.35,17.42,17.63,52400.0],["2021-06-18",17.45,17.94,17.25,17.6,178100.0],["2021-06-21",17.95,18.853,17.88,18.01,20300.0],["2021-06-22",18.335,18.42,17.75,17.76,7500.0],["2021-06-23",17.9,18.89,17.9,18.48,211600.0],["2021-06-24",18.125,18.89,17.58,18.43,11700.0],["2021-06-25",18.55,19.43,18.51,19.02,32300.0],["2021-06-28",19.29,19.78,19.29,19.29,55300.0],["2021-06-29",19.43,19.48,18.58,19.48,73200.0],["2021-06-30",19.19,19.73,19.03,19.53,11000.0],["2021-07-01",19.25,19.81,18.79,19.8,92600.0],["2021-07-02",20.26,20.451,18.8,19.71,103700.0],["2021-07-06",19.49,25.0,19.47,21.98,223000.0],["2021-07-07",21.54,22.22,19.89,21.39,204500.0],["2021-07-08",20.25,21.585,20.25,21.3,26400.0],["2021-07-09",21.25,22.0,19.68,20.63,26200.0],["2021-07-12",21.19,23.2,20.4,21.74,74000.0],["2021-07-13",21.93,23.0,21.925,23.0,79100.0],["2021-07-14",23.29,24.07,21.19,24.07,77700.0],["2021-07-15",24.1,24.1,21.78,22.97,116200.0],["2021-07-16",22.83,23.86,21.4,22.0,14300.0],["2021-07-19",22.0,24.95,22.0,24.77,35200.0],["2021-07-20",24.0,24.93,24.0,24.83,19400.0],["2021-07-21",23.52,24.81,23.5,24.56,8800.0],["2021-07-22",25.0,25.0,24.18,25.0,59500.0],["2021-07-23",24.64,27.14,24.63,26.0,33300.0],["2021-07-26",25.49,25.85,24.57,24.88,79200.0],["2021-07-27",24.8,25.886,21.98,21.98,383200.0],["2021-07-28",22.03,23.9,21.97,22.1,39600.0],["2021-07-29",22.04,22.61,21.17,21.61,97000.0],["2021-07-30",21.95,23.69,21.95,22.01,24700.0],["2021-08-02",22.38,24.284,21.45,21.47,23200.0],["2021-08-03",22.37,22.54,20.8,22.0,29900.0],["2021-08-04",23.5,23.5,22.161,22.75,17600.0],["2021-08-05",23.14,23.3,22.26,22.79,13700.0],["2021-08-06",23.389,23.93,20.105,21.7,39800.0],["2021-08-09",22.4,26.959,20.539,26.14,63400.0],["2021-08-10",26.15,29.274,25.01,28.5,41900.0],["2021-08-11",28.61,29.0,26.06,26.3,17300.0],["2021-08-12",26.39,28.5,24.32,25.25,29100.0],["2021-08-13",24.66,25.135,23.29,23.51,21900.0],["2021-08-16",23.51,24.234,21.22,21.74,32700.0],["2021-08-17",21.74,26.41,21.333,23.55,100800.0],["2021-08-18",22.96,25.78,22.7,23.84,43500.0],["2021-08-19",23.03,23.6,22.0,22.75,23600.0],["2021-08-20",22.75,24.806,22.13,22.29,30400.0],["2021-08-23",21.71,24.675,20.812,22.21,114400.0],["2021-08-24",22.33,23.05,21.24,21.89,90500.0],["2021-08-25",21.61,22.95,20.06,20.07,53600.0],["2021-08-26",20.4,21.815,20.21,20.38,92700.0],["2021-08-27",20.15,21.0,18.12,18.12,97900.0],["2021-08-30",18.12,20.86,18.12,20.65,34400.0],["2021-08-31",19.47,24.69,18.43,23.47,93900.0],["2021-09-01",22.31,24.0,20.51,23.17,54000.0],["2021-09-02",22.95,23.1,21.55,22.04,8400.0],["2021-09-03",21.72,25.23,21.6,24.95,47300.0],["2021-09-07",24.77,24.855,24.2,24.29,27700.0],["2021-09-08",23.68,24.5,23.36,24.01,22400.0],["2021-09-09",24.3,25.12,22.97,23.16,28000.0],["2021-09-10",23.213,24.0,22.27,22.27,43900.0],["2021-09-13",21.786,23.3,21.635,22.14,36200.0],["2021-09-14",22.968,23.5,21.55,22.0,72500.0],["2021-09-15",21.64,23.0,21.33,21.33,37200.0],["2021-09-16",21.65,21.65,18.91,20.55,92000.0],["2021-09-17",20.1,23.29,19.81,23.06,101400.0],["2021-09-20",22.29,22.29,19.751,20.02,49900.0],["2021-09-21",20.16,21.185,19.7,20.09,58700.0],["2021-09-22",19.99,20.8,19.33,20.6,44600.0],["2021-09-23",19.8,22.31,19.8,21.12,80000.0],["2021-09-24",21.3,22.3,20.89,21.56,5200.0],["2021-09-27",21.69,22.98,21.69,22.84,9500.0],["2021-09-28",22.81,24.06,22.22,24.06,36600.0],["2021-09-29",24.16,25.25,23.04,23.09,64300.0],["2021-09-30",23.0,24.4,22.885,24.23,20700.0],["2021-10-01",24.397,24.7,23.11,23.33,40900.0],["2021-10-04",22.94,23.33,22.3,22.49,37300.0],["2021-10-05",22.55,24.055,21.7,21.91,40700.0],["2021-10-06",22.14,23.48,21.3,21.56,48800.0],["2021-10-07",22.4,22.42,20.71,21.0,16200.0],["2021-10-08",20.1,20.8,18.26,18.35,37300.0],["2021-10-11",18.17,18.955,17.67,17.67,146600.0],["2021-10-12",18.51,18.51,16.73,16.89,87300.0],["2021-10-13",16.89,17.2,14.68,15.33,166200.0],["2021-10-14",15.7,20.13,15.35,16.76,712200.0],["2021-10-15",16.76,17.99,16.0,17.17,75000.0],["2021-10-18",17.38,17.476,15.28,15.41,79000.0],["2021-10-19",15.68,16.81,15.602,16.6,42600.0],["2021-10-20",16.416,17.43,16.31,16.81,62500.0],["2021-10-21",17.15,17.99,17.1,17.67,112600.0],["2021-10-22",16.85,17.16,15.29,16.32,224800.0],["2021-10-25",16.24,16.35,15.488,15.72,125300.0],["2021-10-26",15.9,17.35,15.9,16.89,129900.0],["2021-10-27",15.92,17.28,15.92,16.68,479400.0],["2021-10-28",16.77,17.335,16.0,17.0,435000.0],["2021-10-29",16.78,16.8,15.69,15.84,44100.0],["2021-11-01",16.39,16.97,15.59,15.74,58300.0],["2021-11-02",16.39,16.405,15.54,15.8,28700.0],["2021-11-03",15.58,16.45,15.118,15.31,115900.0],["2021-11-04",15.17,16.43,15.169,16.0,364400.0],["2021-11-05",15.72,16.15,15.655,15.79,187000.0],["2021-11-08",16.03,16.37,14.9,15.0,136900.0],["2021-11-09",15.15,15.16,14.1,14.3,22000.0],["2021-11-10",14.18,14.7,14.14,14.14,45700.0],["2021-11-11",14.49,15.0,14.25,14.37,30000.0],["2021-11-12",14.5,14.6,14.295,14.44,9100.0],["2021-11-15",14.44,14.82,13.01,13.02,41600.0],["2021-11-16",13.35,13.9,12.97,13.1,154500.0],["2021-11-17",12.95,13.55,11.9,12.26,93600.0],["2021-11-18",12.0,12.365,12.0,12.11,763300.0],["2021-11-19",7.4,7.57,4.93,5.12,6279500.0],["2021-11-22",5.21,5.58,4.36,4.69,1931800.0],["2021-11-23",4.69,4.97,4.3,4.33,706200.0],["2021-11-24",4.3,4.62,4.1,4.55,447800.0],["2021-11-26",4.53,4.831,4.36,4.5,214700.0],["2021-11-29",4.46,4.651,4.1,4.35,505500.0],["2021-11-30",4.28,4.45,4.11,4.35,427000.0],["2021-12-01",4.25,4.7,4.235,4.26,330600.0],["2021-12-02",4.21,4.569,4.21,4.45,153500.0],["2021-12-03",4.36,4.52,4.3,4.46,230100.0],["2021-12-06",4.5,4.85,4.38,4.62,459900.0],["2021-12-07",4.75,5.05,4.555,4.65,689300.0],["2021-12-08",4.75,5.05,4.52,4.84,339600.0],["2021-12-09",4.78,4.929,4.18,4.31,325900.0],["2021-12-10",4.25,4.49,4.25,4.34,209500.0],["2021-12-13",4.71,4.718,4.28,4.54,505900.0],["2021-12-14",4.4,4.84,4.4,4.55,310400.0],["2021-12-15",4.53,4.73,4.334,4.64,713600.0],["2021-12-16",4.433,4.89,4.43,4.72,275300.0],["2021-12-17",4.65,4.9,4.45,4.54,618200.0],["2021-12-20",4.5,4.53,4.21,4.52,166700.0],["2021-12-21",4.49,4.78,4.46,4.65,91900.0],["2021-12-22",4.57,4.71,4.43,4.43,109700.0],["2021-12-23",4.42,4.68,4.33,4.6,63500.0],["2021-12-27",4.67,4.67,4.4,4.41,104200.0],["2021-12-28",4.44,4.5,4.056,4.27,280000.0],["2021-12-29",4.33,4.83,4.17,4.72,240500.0],["2021-12-30",4.64,5.12,4.51,5.04,741000.0],["2021-12-31",4.8,5.575,4.8,5.15,327400.0],["2022-01-03",5.15,5.92,5.03,5.92,504200.0],["2022-01-04",5.92,5.99,5.546,5.7,167400.0],["2022-01-05",4.87,5.654,4.56,5.0,5809300.0],["2022-01-06",4.5,4.8,4.33,4.65,632300.0],["2022-01-07",4.59,4.681,4.4,4.61,449200.0],["2022-01-10",4.47,4.73,4.34,4.7,279000.0],["2022-01-11",4.66,5.05,4.637,4.93,406300.0],["2022-01-12",4.9,5.15,4.81,5.12,274100.0],["2022-01-13",5.11,5.23,4.947,5.11,199100.0],["2022-01-14",4.92,5.21,4.87,5.14,175100.0],["2022-01-18",4.99,5.41,4.8,5.14,195800.0],["2022-01-19",5.2,5.2,4.89,4.96,103500.0],["2022-01-20",4.99,5.33,4.99,5.03,88800.0],["2022-01-21",5.06,5.15,4.673,4.9,190300.0],["2022-01-24",4.81,4.9,4.23,4.59,167700.0],["2022-01-25",4.48,4.59,4.34,4.53,271900.0],["2022-01-26",4.56,4.77,4.3,4.35,97500.0],["2022-01-27",4.37,4.41,4.055,4.11,106700.0],["2022-01-28",4.12,4.33,3.92,4.29,86500.0],["2022-01-31",4.28,4.68,4.25,4.6,166500.0],["2022-02-01",4.59,4.96,4.56,4.91,186300.0],["2022-02-02",4.91,4.91,4.66,4.77,58700.0],["2022-02-03",4.51,4.88,4.485,4.8,75200.0],["2022-02-04",4.81,4.99,4.785,4.94,72100.0],["2022-02-07",4.94,5.1,4.856,4.95,131900.0],["2022-02-08",4.76,4.89,4.59,4.67,60900.0],["2022-02-09",4.74,4.765,4.39,4.52,53200.0],["2022-02-10",4.61,4.86,4.47,4.59,141900.0],["2022-02-11",4.67,4.81,4.4,4.47,55200.0],["2022-02-14",4.49,4.54,4.33,4.43,114000.0],["2022-02-15",4.23,4.63,4.23,4.5,85600.0],["2022-02-16",4.52,4.6,4.42,4.5,80600.0],["2022-02-17",4.5,4.591,4.27,4.49,145200.0],["2022-02-18",4.47,4.565,4.35,4.51,98000.0],["2022-02-22",4.48,4.48,4.04,4.07,76300.0],["2022-02-23",4.08,4.18,3.77,3.78,57900.0],["2022-02-24",3.62,3.76,3.31,3.73,146500.0],["2022-02-25",3.69,3.78,3.62,3.76,19200.0],["2022-02-28",3.75,3.94,3.74,3.92,117600.0],["2022-03-01",3.81,4.18,3.81,4.12,74500.0],["2022-03-02",4.13,4.2,3.98,4.17,40100.0],["2022-03-03",4.21,4.29,4.11,4.2,85800.0],["2022-03-04",4.05,4.15,3.95,4.06,79900.0],["2022-03-07",4.04,4.44,3.985,4.22,138600.0],["2022-03-08",4.23,4.246,3.6,3.68,98500.0],["2022-03-09",3.67,3.846,3.65,3.68,47300.0],["2022-03-10",3.65,3.65,3.35,3.36,35300.0],["2022-03-11",3.36,3.48,3.1,3.11,52300.0],["2022-03-14",3.25,3.25,2.49,2.56,168000.0],["2022-03-15",2.46,2.63,2.4,2.46,109600.0],["2022-03-16",2.47,2.84,2.34,2.8,159700.0],["2022-03-17",2.82,3.245,2.81,3.21,57300.0],["2022-03-18",3.21,4.95,2.96,4.95,301700.0],["2022-03-21",4.07,4.175,3.65,3.79,202500.0],["2022-03-22",3.85,3.89,3.34,3.46,134600.0],["2022-03-23",3.41,3.49,3.3,3.34,77600.0],["2022-03-24",3.3,3.3,3.15,3.22,51800.0],["2022-03-25",3.16,3.2,3.01,3.09,33600.0],["2022-03-28",3.08,3.12,3.03,3.06,16400.0],["2022-03-29",3.08,3.34,3.06,3.3,36400.0],["2022-03-30",3.2,3.36,3.14,3.16,66100.0],["2022-03-31",3.15,3.15,2.82,3.02,85400.0],["2022-04-01",3.03,3.17,3.01,3.05,28700.0],["2022-04-04",3.05,3.32,3.05,3.25,70800.0],["2022-04-05",3.34,3.48,2.99,2.99,30200.0],["2022-04-06",2.99,3.07,2.874,3.05,32500.0],["2022-04-07",2.99,3.049,2.95,3.04,19900.0],["2022-04-08",2.92,3.0,2.87,2.87,11800.0],["2022-04-11",2.96,2.96,2.78,2.9,7500.0],["2022-04-12",2.895,2.99,2.85,2.85,14800.0],["2022-04-13",2.93,2.93,2.815,2.9,19800.0],["2022-04-14",2.88,2.95,2.824,2.86,13800.0],["2022-04-18",2.73,3.0,2.66,3.0,61600.0],["2022-04-19",3.0,3.03,2.87,2.95,229800.0],["2022-04-20",2.9,2.99,2.9,2.99,4900.0],["2022-04-21",2.933,2.99,2.87,2.91,27800.0],["2022-04-22",2.75,2.93,2.56,2.7,40800.0],["2022-04-25",2.73,2.73,2.63,2.64,7100.0],["2022-04-26",2.64,2.64,2.37,2.37,16400.0],["2022-04-27",2.37,2.389,2.27,2.27,10000.0],["2022-04-28",2.22,2.292,1.94,2.0,111100.0],["2022-04-29",2.02,2.05,1.98,2.03,261800.0],["2022-05-02",2.0,2.02,1.81,1.86,30600.0],["2022-05-03",1.93,1.98,1.867,1.94,102600.0],["2022-05-04",1.38,1.38,0.781,0.82,4722600.0],["2022-05-05",0.8,0.816,0.681,0.7,1371300.0],["2022-05-06",0.7,0.7,0.615,0.625,708700.0],["2022-05-09",0.618,0.67,0.557,0.561,737000.0],["2022-05-10",0.597,0.613,0.563,0.585,397900.0],["2022-05-11",0.614,0.656,0.561,0.625,709500.0],["2022-05-12",0.58,0.688,0.58,0.665,769000.0],["2022-05-13",0.672,0.785,0.658,0.75,550600.0],["2022-05-16",0.79,0.85,0.75,0.807,451600.0],["2022-05-17",0.79,0.85,0.79,0.83,204900.0],["2022-05-18",0.84,0.9,0.801,0.853,421700.0],["2022-05-19",0.878,0.96,0.81,0.877,264200.0],["2022-05-20",0.83,1.02,0.83,0.91,499000.0],["2022-05-23",0.9,0.965,0.86,0.888,276800.0],["2022-05-24",0.891,0.891,0.8,0.828,194200.0],["2022-05-25",0.8,0.86,0.754,0.77,340200.0],["2022-05-26",0.778,0.86,0.76,0.814,152000.0],["2022-05-27",0.872,0.88,0.83,0.85,90800.0],["2022-05-31",0.869,0.876,0.8,0.8,146600.0],["2022-06-01",0.83,0.83,0.754,0.754,99800.0],["2022-06-02",0.78,0.845,0.775,0.79,247200.0],["2022-06-03",0.79,0.85,0.77,0.793,117100.0],["2022-06-06",0.82,0.84,0.754,0.79,265800.0],["2022-06-07",0.825,0.846,0.78,0.84,128500.0],["2022-06-08",0.81,0.847,0.81,0.84,304300.0],["2022-06-09",0.84,0.94,0.81,0.88,234000.0],["2022-06-10",0.84,0.96,0.822,0.83,69900.0],["2022-06-13",0.83,0.83,0.723,0.77,139000.0],["2022-06-14",0.77,0.814,0.7,0.73,61400.0],["2022-06-15",0.75,0.75,0.702,0.723,37200.0],["2022-06-16",0.729,0.76,0.7,0.7,119700.0],["2022-06-17",0.71,0.801,0.71,0.758,280400.0],["2022-06-21",0.79,0.83,0.78,0.82,99900.0],["2022-06-22",0.78,0.89,0.77,0.869,177200.0],["2022-06-23",0.909,0.909,0.821,0.865,41900.0],["2022-06-24",0.92,0.92,0.868,0.9,75100.0],["2022-06-27",0.95,0.989,0.883,0.91,708300.0],["2022-06-28",0.91,0.948,0.91,0.91,85000.0],["2022-06-29",0.994,1.06,0.84,0.991,6214000.0],["2022-06-30",0.909,0.91,0.837,0.87,461200.0],["2022-07-01",0.878,0.91,0.85,0.905,176400.0],["2022-07-05",0.888,0.95,0.86,0.9,207900.0],["2022-07-06",0.921,0.93,0.88,0.884,161500.0],["2022-07-07",0.87,0.9,0.851,0.87,437600.0],["2022-07-08",0.89,0.915,0.86,0.87,238500.0],["2022-07-11",0.878,0.9,0.87,0.888,153100.0],["2022-07-12",0.91,0.95,0.89,0.935,243700.0],["2022-07-13",0.93,0.95,0.904,0.92,154200.0],["2022-07-14",0.915,0.938,0.902,0.91,62500.0],["2022-07-15",0.95,0.95,0.88,0.91,77200.0],["2022-07-18",0.927,0.94,0.926,0.93,124300.0],["2022-07-19",0.92,0.93,0.891,0.92,43800.0],["2022-07-20",0.92,0.93,0.856,0.874,219300.0],["2022-07-21",0.88,0.88,0.86,0.865,67600.0],["2022-07-22",0.879,0.879,0.81,0.826,122300.0],["2022-07-25",0.82,0.847,0.81,0.82,18600.0],["2022-07-26",0.83,0.83,0.8,0.804,117700.0],["2022-07-27",0.825,0.825,0.798,0.817,32200.0],["2022-07-28",0.81,0.87,0.8,0.87,826100.0],["2022-07-29",0.84,0.845,0.8,0.815,52500.0],["2022-08-01",0.87,0.87,0.8,0.844,67800.0],["2022-08-02",0.86,0.99,0.81,0.98,155500.0],["2022-08-03",0.92,1.05,0.891,1.03,190000.0],["2022-08-04",1.05,1.14,1.04,1.12,187000.0],["2022-08-05",1.1,1.36,1.08,1.32,709600.0],["2022-08-08",1.34,2.08,1.31,1.63,6923300.0],["2022-08-09",1.59,1.59,1.2,1.42,825900.0],["2022-08-10",1.46,1.67,1.41,1.65,631100.0],["2022-08-11",1.72,1.73,1.53,1.59,146700.0],["2022-08-12",1.53,1.575,1.27,1.4,510300.0],["2022-08-15",1.45,1.45,1.39,1.45,155400.0],["2022-08-16",1.54,1.54,1.36,1.43,138800.0],["2022-08-17",1.42,1.44,1.4,1.41,27700.0],["2022-08-18",1.4,1.42,1.37,1.39,66000.0],["2022-08-19",1.33,1.4,1.33,1.37,103100.0],["2022-08-22",1.37,1.46,1.344,1.39,141200.0],["2022-08-23",1.35,1.44,1.35,1.4,66100.0],["2022-08-24",1.4,1.69,1.372,1.49,337300.0],["2022-08-25",1.53,1.53,1.47,1.48,174800.0],["2022-08-26",1.53,1.53,1.455,1.48,179300.0],["2022-08-29",1.46,1.46,1.3,1.435,97300.0],["2022-08-30",1.44,1.46,1.39,1.41,84900.0],["2022-08-31",1.41,1.418,1.351,1.4,90400.0],["2022-09-01",1.47,1.47,1.36,1.43,82200.0],["2022-09-02",1.45,1.45,1.26,1.34,348000.0],["2022-09-06",1.31,1.36,1.25,1.29,118300.0],["2022-09-07",1.32,1.32,1.263,1.28,15400.0],["2022-09-08",1.29,1.38,1.29,1.31,22500.0],["2022-09-09",1.34,1.43,1.31,1.4,56100.0],["2022-09-12",1.4,1.44,1.37,1.41,75200.0],["2022-09-13",1.408,1.44,1.36,1.4,71300.0],["2022-09-14",1.4,1.4,1.31,1.38,27700.0],["2022-09-15",1.39,1.47,1.378,1.46,103800.0],["2022-09-16",1.45,1.46,1.395,1.44,76800.0],["2022-09-19",1.4,1.42,1.33,1.4,64300.0],["2022-09-20",1.4,1.4,1.37,1.39,50800.0],["2022-09-21",1.4,1.4,1.34,1.34,94500.0],["2022-09-22",1.33,1.36,1.25,1.26,94300.0],["2022-09-23",1.32,1.32,1.17,1.18,85100.0],["2022-09-26",1.18,1.22,1.175,1.21,50800.0],["2022-09-27",1.22,1.26,1.17,1.21,58400.0],["2022-09-28",1.22,1.25,1.17,1.21,47900.0],["2022-09-29",1.21,1.29,1.16,1.22,76000.0],["2022-09-30",1.25,1.38,1.239,1.29,156900.0],["2022-10-03",1.32,1.33,1.24,1.31,71500.0],["2022-10-04",1.38,1.42,1.02,1.11,3086900.0],["2022-10-05",1.1,1.13,1.06,1.08,337000.0],["2022-10-06",1.05,1.17,1.04,1.11,237200.0],["2022-10-07",1.09,1.11,1.06,1.08,74700.0],["2022-10-10",1.05,1.105,0.98,1.06,199900.0],["2022-10-11",1.06,1.06,0.99,1.02,67200.0],["2022-10-12",0.963,1.02,0.903,0.953,166600.0],["2022-10-13",0.948,0.988,0.85,0.965,160100.0],["2022-10-14",0.95,1.0,0.931,0.946,32000.0],["2022-10-17",0.91,1.0,0.9,0.919,111600.0],["2022-10-18",0.911,1.0,0.91,0.978,66500.0],["2022-10-19",0.931,0.994,0.902,0.91,52300.0],["2022-10-20",0.94,0.95,0.901,0.93,41200.0],["2022-10-21",0.95,0.955,0.862,0.915,120300.0],["2022-10-24",0.89,0.94,0.799,0.851,199700.0],["2022-10-25",0.84,0.899,0.825,0.853,49500.0],["2022-10-26",0.85,0.914,0.85,0.879,28500.0],["2022-10-27",0.842,0.92,0.842,0.87,30200.0],["2022-10-28",0.842,0.884,0.842,0.873,19900.0],["2022-10-31",0.852,0.88,0.852,0.87,19100.0],["2022-11-01",0.85,0.88,0.85,0.855,15800.0],["2022-11-02",0.853,0.86,0.812,0.833,25500.0],["2022-11-03",0.83,0.86,0.804,0.81,25100.0],["2022-11-04",0.88,0.88,0.712,0.724,67700.0],["2022-11-07",0.72,0.783,0.71,0.71,38200.0],["2022-11-08",0.71,0.75,0.62,0.65,145200.0],["2022-11-09",0.639,0.679,0.639,0.64,48500.0],["2022-11-10",0.651,0.72,0.64,0.68,23500.0],["2022-11-11",0.709,0.742,0.69,0.69,24800.0],["2022-11-14",0.692,0.81,0.691,0.724,86100.0],["2022-11-15",0.79,0.791,0.743,0.752,15100.0],["2022-11-16",0.774,0.81,0.75,0.75,27500.0],["2022-11-17",0.755,0.77,0.71,0.73,44400.0],["2022-11-18",0.725,0.783,0.725,0.737,11400.0],["2022-11-21",0.787,0.787,0.73,0.74,8700.0],["2022-11-22",0.718,0.777,0.692,0.736,36500.0],["2022-11-23",0.713,0.77,0.7,0.735,12600.0],["2022-11-25",0.701,0.75,0.701,0.743,2100.0],["2022-11-28",0.8,0.8,0.71,0.72,24900.0],["2022-11-29",0.805,0.805,0.72,0.725,20900.0],["2022-11-30",0.72,0.77,0.72,0.725,49500.0],["2022-12-01",0.753,0.78,0.75,0.757,27900.0],["2022-12-02",0.757,0.757,0.701,0.717,37200.0],["2022-12-05",0.699,0.75,0.699,0.712,32500.0],["2022-12-06",0.749,0.749,0.71,0.712,40300.0],["2022-12-07",0.75,0.75,0.69,0.707,69100.0],["2022-12-08",0.7,0.735,0.7,0.722,14100.0],["2022-12-09",0.74,0.75,0.7,0.717,31600.0],["2022-12-12",0.75,0.8,0.721,0.76,65300.0],["2022-12-13",0.77,0.93,0.77,0.863,50400.0],["2022-12-14",0.812,0.87,0.812,0.866,47700.0],["2022-12-15",0.814,0.886,0.814,0.87,58800.0],["2022-12-16",0.821,0.9,0.7,0.7,359600.0],["2022-12-19",0.746,0.769,0.711,0.712,73100.0],["2022-12-20",0.71,0.75,0.71,0.75,64600.0],["2022-12-21",0.72,0.79,0.72,0.78,84000.0],["2022-12-22",0.771,0.786,0.75,0.766,13900.0],["2022-12-23",0.75,0.766,0.74,0.755,17800.0],["2022-12-27",0.742,0.76,0.711,0.739,9700.0],["2022-12-28",0.74,0.754,0.711,0.743,55400.0],["2022-12-29",0.74,0.792,0.72,0.781,41800.0],["2022-12-30",0.723,0.868,0.72,0.868,82500.0],["2023-01-03",0.867,0.867,0.77,0.86,30300.0],["2023-01-04",0.86,0.86,0.776,0.859,15000.0],["2023-01-05",0.811,0.846,0.811,0.842,12500.0],["2023-01-06",0.815,0.85,0.755,0.85,23800.0],["2023-01-09",0.85,0.86,0.79,0.845,33300.0],["2023-01-10",0.888,0.93,0.86,0.915,28500.0],["2023-01-11",0.924,0.94,0.9,0.93,42100.0],["2023-01-12",0.94,0.949,0.9,0.9,82100.0],["2023-01-13",0.88,0.99,0.88,0.989,20300.0],["2023-01-17",0.98,1.0,0.935,1.0,23100.0],["2023-01-18",1.03,1.18,0.93,1.1,111900.0],["2023-01-19",1.06,1.11,1.0,1.04,61200.0],["2023-01-20",1.01,1.16,1.01,1.08,87800.0],["2023-01-23",1.12,1.165,1.08,1.12,25000.0],["2023-01-24",1.09,1.29,1.09,1.25,149400.0],["2023-01-25",1.25,1.28,1.11,1.2,79400.0],["2023-01-26",1.2,1.4,1.2,1.29,183400.0],["2023-01-27",1.28,1.3,1.22,1.28,54300.0],["2023-01-30",1.25,1.28,1.18,1.23,53000.0],["2023-01-31",1.16,1.27,1.16,1.23,26000.0],["2023-02-01",1.31,1.31,1.23,1.285,83800.0],["2023-02-02",1.26,1.29,1.19,1.22,22800.0],["2023-02-03",1.17,1.21,1.135,1.15,32100.0],["2023-02-06",1.15,1.19,1.14,1.15,16300.0],["2023-02-07",1.13,1.2,1.11,1.19,26900.0],["2023-02-08",1.14,1.2,1.14,1.17,6100.0],["2023-02-09",1.17,1.19,1.1,1.13,17700.0],["2023-02-10",1.09,1.18,1.01,1.11,20900.0],["2023-02-13",1.08,1.105,1.05,1.1,22300.0],["2023-02-14",1.06,1.1,0.91,0.991,56000.0],["2023-02-15",0.99,1.03,0.95,1.03,45300.0],["2023-02-16",0.97,1.13,0.97,1.1,78900.0],["2023-02-17",1.08,1.12,0.976,1.07,79200.0],["2023-02-21",1.055,1.08,1.04,1.08,35600.0],["2023-02-22",1.05,1.13,1.05,1.11,30800.0],["2023-02-23",1.1,1.15,1.08,1.15,22800.0],["2023-02-24",1.102,1.15,1.061,1.14,28900.0],["2023-02-27",1.1,1.18,1.1,1.15,19500.0],["2023-02-28",1.11,1.29,1.11,1.29,194100.0],["2023-03-01",1.3,1.39,1.22,1.27,34000.0],["2023-03-02",1.17,1.22,1.12,1.17,26000.0],["2023-03-03",1.192,1.23,1.12,1.23,13900.0],["2023-03-06",1.12,1.21,1.12,1.2,28700.0],["2023-03-07",1.19,1.25,1.17,1.181,5400.0],["2023-03-08",1.16,1.21,1.1,1.21,10900.0],["2023-03-09",1.15,1.25,1.15,1.25,12700.0],["2023-03-10",1.204,1.27,0.954,1.06,48500.0],["2023-03-13",1.03,1.12,0.998,1.1,27600.0],["2023-03-14",1.12,1.19,1.01,1.08,38800.0],["2023-03-15",1.05,1.13,1.05,1.12,27800.0],["2023-03-16",1.075,1.17,0.998,1.14,29200.0],["2023-03-17",1.114,1.17,1.1,1.1,1336300.0],["2023-03-20",1.27,1.58,1.23,1.32,14823800.0],["2023-03-21",1.08,1.26,1.03,1.18,1218500.0],["2023-03-22",1.15,1.25,1.05,1.16,484300.0],["2023-03-23",1.09,1.15,1.02,1.03,210500.0],["2023-03-24",1.064,1.07,0.96,0.96,122700.0],["2023-03-27",1.01,1.01,0.807,0.85,185400.0],["2023-03-28",0.8,0.864,0.778,0.82,203900.0],["2023-03-29",0.8,0.87,0.778,0.853,208600.0],["2023-03-30",0.853,1.0,0.82,0.91,26700.0],["2023-03-31",0.99,1.01,0.93,1.0,118400.0],["2023-04-03",1.0,1.12,1.0,1.08,86500.0],["2023-04-04",1.07,1.08,0.95,1.08,20600.0],["2023-04-05",1.08,1.08,0.93,1.07,33000.0],["2023-04-06",1.08,1.115,1.0,1.09,109800.0],["2023-04-10",1.14,1.14,1.03,1.08,33200.0],["2023-04-11",1.17,1.17,1.08,1.14,13900.0],["2023-04-12",1.17,1.17,1.042,1.12,22600.0],["2023-04-13",1.08,1.15,1.08,1.13,20900.0],["2023-04-14",1.081,1.14,1.05,1.05,22000.0],["2023-04-17",1.05,1.15,1.01,1.09,19900.0],["2023-04-18",1.1,1.15,1.09,1.14,10300.0],["2023-04-19",1.08,1.1,1.05,1.07,10400.0],["2023-04-20",1.15,1.15,1.0,1.05,14300.0],["2023-04-21",1.05,1.083,1.05,1.07,5400.0],["2023-04-24",1.14,1.15,1.08,1.09,30800.0],["2023-04-25",1.033,1.08,1.0,1.031,22400.0],["2023-04-26",1.023,1.038,1.02,1.036,2000.0],["2023-04-27",1.08,1.08,1.04,1.04,2600.0],["2023-04-28",1.03,1.09,1.03,1.065,6300.0],["2023-05-01",1.13,1.13,1.01,1.05,10600.0],["2023-05-02",1.02,1.07,1.01,1.01,5100.0],["2023-05-03",0.991,1.2,0.986,1.14,46100.0],["2023-05-04",1.15,1.26,1.12,1.14,244200.0],["2023-05-05",1.22,1.22,1.12,1.14,6200.0],["2023-05-08",1.174,1.2,1.15,1.18,4900.0],["2023-05-09",1.15,1.2,1.15,1.2,18300.0],["2023-05-10",1.26,1.26,1.16,1.16,17500.0],["2023-05-11",1.11,1.18,1.11,1.17,7100.0],["2023-05-12",1.155,1.25,1.09,1.25,35200.0],["2023-05-15",1.18,1.24,1.18,1.24,2600.0],["2023-05-16",1.205,1.23,1.16,1.2,22600.0],["2023-05-17",1.19,1.2,1.14,1.166,7700.0],["2023-05-18",1.16,1.21,1.16,1.21,4800.0],["2023-05-19",1.23,1.23,1.095,1.1,16300.0],["2023-05-22",1.17,1.2,1.02,1.17,22200.0],["2023-05-23",1.1,1.24,1.1,1.17,208000.0],["2023-05-24",1.173,1.21,1.045,1.09,24000.0],["2023-05-25",1.12,1.23,0.953,1.16,73400.0],["2023-05-26",1.14,1.23,1.005,1.16,42600.0],["2023-05-30",1.16,1.16,1.06,1.11,3700.0],["2023-05-31",1.15,1.15,1.03,1.084,4700.0],["2023-06-01",1.1,1.116,1.08,1.11,241500.0],["2023-06-02",1.44,1.58,1.11,1.22,18981600.0],["2023-06-05",1.13,1.23,1.09,1.11,598200.0],["2023-06-06",1.12,1.22,1.1,1.13,294100.0],["2023-06-07",1.13,1.2,1.09,1.13,148500.0],["2023-06-08",1.18,1.18,1.09,1.11,93000.0],["2023-06-09",1.07,1.12,1.07,1.09,93700.0],["2023-06-12",1.07,1.14,1.04,1.11,96600.0],["2023-06-13",1.1,1.1,1.04,1.05,121400.0],["2023-06-14",1.04,1.06,1.0,1.01,44900.0],["2023-06-15",1.03,1.03,0.951,1.01,84100.0],["2023-06-16",1.04,1.21,0.98,1.2,169200.0],["2023-06-20",1.16,1.16,1.09,1.11,60700.0],["2023-06-21",1.08,1.2,1.07,1.19,107700.0],["2023-06-22",1.22,1.28,1.16,1.24,252500.0],["2023-06-23",1.17,1.3,1.155,1.22,91600.0],["2023-06-26",1.13,1.22,1.12,1.17,115600.0],["2023-06-27",1.16,1.16,1.08,1.1,81700.0],["2023-06-28",1.06,1.16,1.06,1.13,170100.0],["2023-06-29",1.08,1.18,1.08,1.11,56600.0],["2023-06-30",1.104,1.15,1.1,1.13,28400.0],["2023-07-03",1.12,1.16,1.11,1.13,17400.0],["2023-07-05",1.13,1.16,1.12,1.15,30600.0],["2023-07-06",1.112,1.2,1.1,1.18,37500.0],["2023-07-07",1.17,1.18,1.1,1.14,24300.0],["2023-07-10",1.12,1.16,1.12,1.135,29900.0],["2023-07-11",1.18,1.18,1.08,1.08,21500.0],["2023-07-12",1.14,1.21,1.1,1.16,59600.0],["2023-07-13",1.18,1.2,1.12,1.13,16600.0],["2023-07-14",1.113,1.12,1.075,1.08,44700.0],["2023-07-17",1.091,1.1,1.08,1.08,13200.0],["2023-07-18",1.089,1.151,1.07,1.09,12500.0],["2023-07-19",1.18,1.18,1.07,1.13,14200.0],["2023-07-20",1.084,1.12,1.05,1.08,19800.0],["2023-07-21",1.08,1.11,1.03,1.08,53600.0],["2023-07-24",1.03,1.15,1.03,1.07,29100.0],["2023-07-25",1.07,1.08,1.03,1.03,28300.0],["2023-07-26",1.02,1.093,0.978,1.03,43700.0],["2023-07-27",1.02,1.05,0.99,1.0,16700.0],["2023-07-28",1.01,1.05,0.99,0.998,27700.0],["2023-07-31",0.948,1.044,0.948,0.97,45900.0],["2023-08-01",0.985,0.99,0.935,0.938,34300.0],["2023-08-02",0.97,0.979,0.89,0.948,37400.0],["2023-08-03",0.905,1.01,0.9,0.96,106300.0],["2023-08-04",0.97,1.01,0.949,0.985,14000.0],["2023-08-07",0.97,1.0,0.901,0.93,26300.0],["2023-08-08",0.9,1.03,0.9,0.979,12500.0],["2023-08-09",0.943,0.979,0.907,0.933,8600.0],["2023-08-10",0.91,0.969,0.904,0.93,25900.0],["2023-08-11",0.89,0.95,0.89,0.92,4100.0],["2023-08-14",0.925,0.94,0.92,0.92,2100.0],["2023-08-15",0.931,0.969,0.901,0.901,32600.0],["2023-08-16",0.88,0.95,0.88,0.89,43500.0],["2023-08-17",0.89,0.91,0.89,0.9,6700.0],["2023-08-18",0.9,0.9,0.878,0.894,22000.0],["2023-08-21",0.85,0.98,0.75,0.88,27600.0],["2023-08-22",0.98,0.98,0.82,0.888,33400.0],["2023-08-23",0.895,0.98,0.8,0.82,15600.0],["2023-08-24",0.82,0.84,0.801,0.82,11500.0],["2023-08-25",0.82,0.85,0.82,0.82,7900.0],["2023-08-28",0.8,0.85,0.8,0.801,6300.0],["2023-08-29",0.84,0.84,0.81,0.82,14600.0],["2023-08-30",0.825,0.84,0.809,0.81,7200.0],["2023-08-31",0.8,0.829,0.798,0.826,5500.0],["2023-09-01",0.808,0.818,0.798,0.8,5300.0],["2023-09-05",0.834,0.835,0.778,0.778,19500.0],["2023-09-06",0.828,0.828,0.778,0.803,1500.0],["2023-09-07",0.75,0.84,0.75,0.78,26600.0],["2023-09-08",0.78,0.79,0.78,0.78,4500.0],["2023-09-11",0.758,0.78,0.758,0.78,800.0],["2023-09-12",0.769,0.769,0.758,0.758,10400.0],["2023-09-13",0.75,0.78,0.75,0.78,2500.0],["2023-09-14",0.82,0.84,0.78,0.84,20600.0],["2023-09-15",0.753,0.792,0.753,0.76,4200.0],["2023-09-18",0.8,0.8,0.68,0.68,38900.0],["2023-09-19",0.71,0.79,0.71,0.717,7200.0],["2023-09-20",0.715,0.75,0.693,0.712,41500.0],["2023-09-21",0.694,0.694,0.535,0.652,106000.0],["2023-09-22",0.64,0.82,0.55,0.728,182300.0],["2023-09-25",0.72,0.77,0.67,0.73,54400.0],["2023-09-26",0.691,0.8,0.625,0.73,65600.0],["2023-09-27",0.73,0.73,0.64,0.73,43800.0],["2023-09-28",0.697,0.82,0.631,0.746,209400.0],["2023-09-29",0.79,0.82,0.74,0.819,32700.0],["2023-10-02",0.819,1.01,0.808,1.0,637400.0],["2023-10-03",0.97,1.07,0.85,0.95,102500.0],["2023-10-04",0.76,1.05,0.76,0.9,26100.0],["2023-10-05",0.92,1.03,0.92,0.94,50300.0],["2023-10-06",0.99,1.05,0.95,0.985,109500.0],["2023-10-09",1.01,1.2,0.95,1.02,215900.0],["2023-10-10",1.16,1.23,1.06,1.07,108400.0],["2023-10-11",1.17,1.17,0.79,0.79,29200.0],["2023-10-12",0.83,1.0,0.83,0.88,26600.0],["2023-10-13",0.93,0.93,0.84,0.868,9200.0],["2023-10-16",0.88,1.02,0.86,1.02,34600.0],["2023-10-17",0.98,1.02,0.894,0.92,5300.0],["2023-10-18",0.96,1.26,0.96,1.16,97200.0],["2023-10-19",1.11,1.3,1.02,1.18,63100.0],["2023-10-20",1.11,1.2,1.017,1.09,9500.0],["2023-10-23",1.037,1.074,1.03,1.03,12400.0],["2023-10-24",1.06,1.33,1.04,1.29,184200.0],["2023-10-25",1.26,1.3,1.17,1.25,25200.0],["2023-10-26",1.209,1.215,1.09,1.145,4600.0],["2023-10-27",1.25,1.42,1.2,1.29,142700.0],["2023-10-30",1.02,1.38,1.02,1.33,9000.0],["2023-10-31",1.31,1.5,1.2,1.452,105600.0],["2023-11-01",1.45,1.87,1.32,1.77,198400.0],["2023-11-02",1.61,1.66,1.333,1.401,69600.0],["2023-11-03",1.4,1.556,1.4,1.51,23100.0],["2023-11-06",1.56,1.7,1.33,1.61,44100.0],["2023-11-07",1.63,2.17,1.63,1.87,137700.0],["2023-11-08",1.87,2.05,1.7,1.805,61800.0],["2023-11-09",1.93,1.93,1.6,1.6,36700.0],["2023-11-10",1.6,1.82,1.58,1.66,13400.0],["2023-11-13",1.66,1.76,1.66,1.75,27300.0],["2023-11-14",1.77,1.795,1.578,1.79,17900.0],["2023-11-15",1.77,1.785,1.66,1.78,9900.0],["2023-11-16",1.78,2.0,1.67,1.99,40800.0],["2023-11-17",1.97,2.84,1.8,2.05,515000.0],["2023-11-20",2.49,2.59,2.06,2.06,139300.0],["2023-11-21",2.19,2.24,1.26,1.26,4188500.0],["2023-11-22",1.3,1.44,1.21,1.24,1153900.0],["2023-11-24",1.2,1.35,1.2,1.29,193100.0],["2023-11-27",1.19,1.27,1.1,1.12,400700.0],["2023-11-28",1.07,1.095,1.0,1.02,331800.0],["2023-11-29",0.98,1.028,0.95,1.01,136200.0],["2023-11-30",1.01,1.16,0.951,1.15,454400.0],["2023-12-01",1.16,1.16,1.03,1.05,145700.0],["2023-12-04",1.08,1.08,0.966,0.987,64600.0],["2023-12-05",0.98,1.01,0.95,0.97,244200.0],["2023-12-06",1.02,1.02,0.96,0.998,362300.0],["2023-12-07",1.01,1.01,0.915,0.93,205500.0],["2023-12-08",0.911,0.93,0.9,0.92,81500.0],["2023-12-11",0.92,0.947,0.899,0.9,1870000.0],["2023-12-12",0.823,0.87,0.742,0.818,5081500.0],["2023-12-13",0.779,0.825,0.683,0.7,896800.0],["2023-12-14",0.69,0.8,0.678,0.765,697600.0],["2023-12-15",0.8,1.05,0.8,0.944,930100.0],["2023-12-18",0.93,0.933,0.833,0.871,2261400.0],["2023-12-19",0.84,0.91,0.84,0.86,103500.0],["2023-12-20",0.892,0.892,0.83,0.85,204000.0],["2023-12-21",0.85,0.86,0.77,0.831,188900.0],["2023-12-22",0.82,0.88,0.82,0.84,68500.0],["2023-12-26",0.88,0.963,0.868,0.94,212800.0],["2023-12-27",0.89,1.021,0.89,1.0,159500.0],["2023-12-28",1.03,1.18,0.94,1.1,356500.0],["2023-12-29",1.12,1.37,1.03,1.18,506800.0],["2024-01-02",1.19,1.24,1.15,1.23,98300.0],["2024-01-03",1.23,1.27,1.145,1.23,104000.0],["2024-01-04",1.25,1.25,1.16,1.22,103700.0],["2024-01-05",1.17,1.22,1.17,1.18,39000.0],["2024-01-08",1.14,1.25,1.05,1.2,102000.0],["2024-01-09",1.23,1.23,1.16,1.2,51100.0],["2024-01-10",1.22,1.26,1.04,1.202,239900.0],["2024-01-11",1.2,1.22,1.13,1.143,29600.0],["2024-01-12",1.14,1.17,1.105,1.105,14300.0],["2024-01-16",1.11,1.11,0.98,1.03,58300.0],["2024-01-17",1.03,1.173,0.999,1.08,77800.0],["2024-01-18",1.06,1.131,1.04,1.07,19000.0],["2024-01-19",1.13,1.13,1.04,1.05,10300.0],["2024-01-22",1.07,1.25,1.05,1.16,62900.0],["2024-01-23",1.161,1.24,1.15,1.24,106700.0],["2024-01-24",1.27,1.33,1.141,1.26,127400.0],["2024-01-25",1.26,1.31,1.146,1.3,107300.0],["2024-01-26",1.3,1.3,1.235,1.27,14600.0],["2024-01-29",1.19,1.263,1.17,1.23,21200.0],["2024-01-30",1.29,1.29,1.1,1.12,75600.0],["2024-01-31",1.11,1.26,1.11,1.17,18200.0],["2024-02-01",1.12,1.16,0.9,1.01,138700.0],["2024-02-02",1.0,1.06,1.0,1.05,19200.0],["2024-02-05",1.02,1.2,0.99,1.14,68700.0],["2024-02-06",1.15,1.19,1.05,1.08,66000.0],["2024-02-07",1.06,1.3,1.03,1.16,103700.0],["2024-02-08",1.2,1.2,1.04,1.11,21800.0],["2024-02-09",1.1,1.49,1.1,1.4,336500.0],["2024-02-12",1.4,1.41,1.26,1.275,55400.0],["2024-02-13",1.26,1.33,1.211,1.225,88100.0],["2024-02-14",1.25,1.285,1.2,1.2,27200.0],["2024-02-15",1.191,1.34,1.19,1.21,20300.0],["2024-02-16",1.22,1.3,1.21,1.3,24600.0],["2024-02-20",1.28,1.31,1.15,1.15,35200.0],["2024-02-21",1.18,1.18,1.11,1.12,30100.0],["2024-02-22",1.14,1.18,1.08,1.08,16200.0],["2024-02-23",1.165,1.29,0.98,1.235,3139400.0],["2024-02-26",1.24,1.268,1.2,1.23,20800.0],["2024-02-27",1.21,1.3,1.18,1.26,18500.0],["2024-02-28",1.24,1.25,1.18,1.18,26000.0],["2024-02-29",1.2,1.21,1.12,1.18,13000.0],["2024-03-01",1.16,1.195,1.1,1.18,17200.0],["2024-03-04",1.28,1.4,1.24,1.36,201000.0],["2024-03-05",1.43,1.43,1.25,1.33,53200.0],["2024-03-06",1.39,1.39,1.23,1.33,58100.0],["2024-03-07",1.33,1.34,1.2,1.2,33300.0],["2024-03-08",1.2,1.315,1.2,1.24,47700.0],["2024-03-11",1.24,1.3,1.15,1.16,84700.0],["2024-03-12",1.21,1.28,1.16,1.28,50700.0],["2024-03-13",1.3,1.3,1.19,1.2,47700.0],["2024-03-14",1.25,1.29,1.1,1.12,132100.0],["2024-03-15",1.11,1.3,1.11,1.3,161900.0],["2024-03-18",1.32,1.32,1.16,1.24,94200.0],["2024-03-19",1.27,1.27,1.2,1.2,19600.0],["2024-03-20",1.2,1.27,1.17,1.25,83400.0],["2024-03-21",1.18,1.25,1.171,1.24,23200.0],["2024-03-22",1.21,1.28,1.21,1.28,68100.0],["2024-03-25",1.22,1.27,1.18,1.27,111200.0],["2024-03-26",1.25,1.33,1.2,1.33,134400.0],["2024-03-27",1.35,1.648,1.34,1.61,367800.0],["2024-03-28",1.69,1.968,1.66,1.74,470100.0],["2024-04-01",1.82,2.46,1.74,2.2,616200.0],["2024-04-02",2.28,2.66,1.84,2.08,623800.0],["2024-04-03",2.13,2.308,1.97,2.13,378900.0],["2024-04-04",2.1,2.1,1.8,1.8,275000.0],["2024-04-05",1.81,2.15,1.81,2.14,204400.0],["2024-04-08",2.16,2.29,1.7,1.8,373600.0],["2024-04-09",1.82,1.964,1.64,1.87,134100.0],["2024-04-10",1.865,1.978,1.8,1.86,74600.0],["2024-04-11",1.81,1.946,1.8,1.92,92300.0],["2024-04-12",1.81,1.915,1.72,1.72,195000.0],["2024-04-15",1.68,1.85,1.63,1.67,78500.0],["2024-04-16",1.64,1.78,1.6,1.73,106100.0],["2024-04-17",1.65,1.78,1.55,1.55,78700.0],["2024-04-18",1.62,1.73,1.44,1.52,61900.0],["2024-04-19",1.46,1.58,1.45,1.54,32200.0],["2024-04-22",1.54,1.54,1.28,1.35,50900.0],["2024-04-23",1.34,1.46,1.32,1.39,73400.0],["2024-04-24",1.45,1.45,1.33,1.37,41100.0],["2024-04-25",1.32,1.4,1.31,1.36,33900.0],["2024-04-26",1.3,1.4,1.3,1.34,58400.0],["2024-04-29",1.31,1.4,1.31,1.37,83200.0],["2024-04-30",1.34,1.4,1.32,1.39,76300.0],["2024-05-01",1.45,1.49,1.33,1.43,75300.0],["2024-05-02",1.47,1.6,1.4,1.55,114300.0],["2024-05-03",1.61,1.64,1.515,1.59,58400.0],["2024-05-06",1.67,1.67,1.44,1.57,66900.0],["2024-05-07",1.56,1.57,1.48,1.52,65100.0],["2024-05-08",1.49,1.49,1.445,1.45,15500.0],["2024-05-09",1.43,1.479,1.402,1.43,12400.0],["2024-05-10",1.46,1.545,1.42,1.5,88800.0],["2024-05-13",1.5,1.5,1.4,1.45,79300.0],["2024-05-14",1.43,2.08,1.43,1.95,331700.0],["2024-05-15",2.0,2.04,1.635,1.82,120900.0],["2024-05-16",1.8,1.87,1.694,1.72,102200.0],["2024-05-17",1.73,1.88,1.72,1.78,52600.0],["2024-05-20",1.75,1.81,1.57,1.67,115600.0],["2024-05-21",1.68,1.8,1.67,1.77,60400.0],["2024-05-22",1.79,1.79,1.58,1.68,26300.0],["2024-05-23",1.79,1.8,1.59,1.8,52900.0],["2024-05-24",1.62,1.8,1.615,1.76,65200.0],["2024-05-28",1.69,1.74,1.49,1.71,86600.0],["2024-05-29",1.61,1.69,1.56,1.6,10000.0],["2024-05-30",1.57,1.61,1.52,1.565,24700.0],["2024-05-31",1.55,1.8,1.53,1.79,63700.0],["2024-06-03",1.78,1.78,1.64,1.696,10500.0],["2024-06-04",1.55,1.761,1.45,1.64,31100.0],["2024-06-05",1.598,1.68,1.598,1.68,5300.0],["2024-06-06",1.76,1.76,1.61,1.64,21500.0],["2024-06-07",1.62,1.96,1.56,1.96,119700.0],["2024-06-10",1.92,2.07,1.79,2.04,67900.0],["2024-06-11",2.02,2.02,1.8,1.83,185400.0],["2024-06-12",1.95,1.95,1.7,1.77,31900.0],["2024-06-13",1.76,1.76,1.6,1.68,40000.0],["2024-06-14",1.79,1.79,1.53,1.6,26200.0],["2024-06-17",1.6,1.73,1.6,1.65,31500.0],["2024-06-18",1.61,1.69,1.42,1.49,105700.0],["2024-06-20",1.48,1.6,1.44,1.447,56400.0],["2024-06-21",1.39,1.56,1.35,1.39,58800.0],["2024-06-24",1.46,1.46,1.35,1.35,36100.0],["2024-06-25",1.435,1.528,1.33,1.33,38800.0],["2024-06-26",1.36,1.36,1.3,1.33,30700.0],["2024-06-27",1.36,1.36,1.28,1.28,208500.0],["2024-06-28",1.28,1.73,1.25,1.52,842200.0],["2024-07-01",1.63,1.63,1.408,1.44,28000.0],["2024-07-02",1.55,1.55,1.35,1.38,18900.0],["2024-07-03",1.36,1.39,1.3,1.34,27600.0],["2024-07-05",1.35,1.41,1.28,1.33,43800.0],["2024-07-08",1.33,1.33,1.25,1.26,13800.0],["2024-07-09",1.29,1.3,1.26,1.26,6200.0],["2024-07-10",1.28,1.3,1.215,1.25,32100.0],["2024-07-11",1.22,1.275,1.2,1.27,31200.0],["2024-07-12",1.29,1.31,1.24,1.25,9500.0],["2024-07-15",1.32,1.32,1.26,1.26,20600.0],["2024-07-16",1.25,1.36,1.25,1.27,72800.0],["2024-07-17",1.27,1.339,1.25,1.25,24600.0],["2024-07-18",1.276,1.34,1.27,1.28,20300.0],["2024-07-19",1.33,1.33,1.22,1.27,20500.0],["2024-07-22",1.24,1.28,1.22,1.28,2900.0],["2024-07-23",1.24,1.36,1.24,1.32,23100.0],["2024-07-24",1.35,1.365,1.3,1.35,23800.0],["2024-07-25",1.37,1.391,1.29,1.31,20500.0],["2024-07-26",1.28,1.4,1.25,1.25,20500.0],["2024-07-29",1.25,1.39,1.238,1.275,34300.0],["2024-07-30",1.22,1.25,1.19,1.19,34700.0],["2024-07-31",1.17,1.21,1.13,1.17,36900.0],["2024-08-01",1.18,1.19,1.15,1.18,12400.0],["2024-08-02",1.15,1.16,1.11,1.12,9400.0],["2024-08-05",1.11,1.12,1.04,1.04,7900.0],["2024-08-06",1.1,1.14,1.04,1.05,55300.0],["2024-08-07",1.04,1.12,1.04,1.07,13600.0],["2024-08-08",1.037,1.12,1.036,1.06,26600.0],["2024-08-09",1.04,1.16,1.04,1.07,9800.0],["2024-08-12",1.185,1.24,1.09,1.15,14900.0],["2024-08-13",1.18,1.24,1.13,1.19,4500.0],["2024-08-14",1.19,1.19,1.092,1.17,13000.0],["2024-08-15",1.175,1.209,1.14,1.18,3300.0],["2024-08-16",1.19,1.19,1.104,1.11,35300.0],["2024-08-19",1.132,1.142,1.13,1.14,4400.0],["2024-08-20",1.11,1.13,1.05,1.05,32500.0],["2024-08-21",1.12,1.12,1.03,1.045,68800.0],["2024-08-22",1.04,1.05,1.01,1.01,30400.0],["2024-08-23",1.02,1.04,1.0,1.022,16600.0],["2024-08-26",1.0,1.03,1.0,1.02,3900.0],["2024-08-27",1.075,1.1,1.002,1.002,7100.0],["2024-08-28",1.0,1.09,0.994,0.994,5000.0],["2024-08-29",1.014,1.38,1.0,1.28,166600.0],["2024-08-30",1.38,1.6,1.2,1.6,217000.0],["2024-09-03",1.6,1.6,1.285,1.285,41100.0],["2024-09-04",1.24,1.3,1.24,1.29,32500.0],["2024-09-05",1.27,1.34,1.13,1.19,37600.0],["2024-09-06",1.09,1.25,1.09,1.25,36500.0],["2024-09-09",1.3,1.3,1.15,1.26,24400.0],["2024-09-10",1.245,1.3,1.13,1.27,24000.0],["2024-09-11",1.23,1.27,1.23,1.26,5200.0],["2024-09-12",1.15,1.26,1.15,1.2,7100.0],["2024-09-13",1.25,1.25,1.203,1.23,8800.0],["2024-09-16",1.18,1.27,1.12,1.18,15300.0],["2024-09-17",1.2,1.33,1.175,1.28,11100.0],["2024-09-18",1.29,1.3,1.155,1.175,23400.0],["2024-09-19",1.248,1.248,1.2,1.239,5400.0],["2024-09-20",1.23,1.23,1.22,1.23,1500.0],["2024-09-23",1.195,1.23,1.195,1.22,5100.0],["2024-09-24",1.22,1.23,1.21,1.23,8800.0],["2024-09-25",1.23,1.3,1.23,1.28,14100.0],["2024-09-26",1.38,1.5,1.29,1.41,62000.0],["2024-09-27",1.4,1.45,1.35,1.35,10500.0],["2024-09-30",1.35,1.51,1.35,1.44,49500.0],["2024-10-01",1.39,1.44,1.375,1.41,4300.0],["2024-10-02",1.44,1.51,1.425,1.452,24500.0],["2024-10-03",1.45,1.475,1.38,1.465,36100.0],["2024-10-04",1.52,1.52,1.39,1.41,38600.0],["2024-10-07",1.31,1.47,1.24,1.26,113900.0],["2024-10-08",1.26,1.305,1.215,1.28,33600.0],["2024-10-09",1.28,1.355,1.21,1.35,36100.0],["2024-10-10",1.275,1.38,1.26,1.26,10100.0],["2024-10-11",1.33,1.36,1.24,1.24,36600.0],["2024-10-14",1.22,1.435,1.22,1.4,13600.0],["2024-10-15",1.38,1.38,1.26,1.26,17400.0],["2024-10-16",1.35,1.35,1.22,1.25,9300.0],["2024-10-17",1.23,1.3,1.22,1.24,9400.0],["2024-10-18",1.25,1.25,1.25,1.25,1500.0],["2024-10-21",1.2,1.225,1.14,1.21,33300.0],["2024-10-22",1.21,1.22,1.18,1.22,16000.0],["2024-10-23",1.22,1.22,1.16,1.22,2700.0],["2024-10-24",1.22,1.22,1.21,1.22,5700.0],["2024-10-25",1.16,1.21,1.16,1.185,26600.0],["2024-10-28",1.2,1.26,1.2,1.26,20200.0],["2024-10-29",1.23,1.23,1.18,1.2,8000.0],["2024-10-30",1.18,1.18,1.16,1.17,15600.0],["2024-10-31",1.165,1.175,1.16,1.16,8800.0],["2024-11-01",1.22,1.24,1.15,1.18,26900.0],["2024-11-04",1.22,1.4,1.18,1.2,99400.0],["2024-11-05",1.245,1.28,1.2,1.24,16100.0],["2024-11-06",1.204,1.22,1.01,1.185,168500.0],["2024-11-07",1.13,1.17,1.11,1.13,3100.0],["2024-11-08",1.08,1.18,1.08,1.12,3200.0],["2024-11-11",1.16,1.163,0.99,1.05,31500.0],["2024-11-12",1.08,1.08,1.01,1.04,15900.0],["2024-11-13",1.026,1.09,1.0,1.005,22800.0],["2024-11-14",1.01,1.01,0.978,0.99,17600.0],["2024-11-15",1.05,1.11,0.98,1.11,34100.0],["2024-11-18",1.11,1.11,0.978,1.01,21300.0],["2024-11-19",1.02,1.02,0.948,0.975,27400.0],["2024-11-20",0.922,1.05,0.911,1.05,12700.0],["2024-11-21",0.95,1.05,0.95,0.99,14100.0],["2024-11-22",1.04,1.04,0.99,1.0,7800.0],["2024-11-25",0.96,0.993,0.96,0.978,22100.0],["2024-11-26",0.97,1.01,0.92,0.971,49800.0],["2024-11-27",0.98,1.05,0.935,1.03,39200.0],["2024-11-29",0.99,1.08,0.99,1.06,13500.0],["2024-12-02",1.02,1.086,1.02,1.075,30000.0],["2024-12-03",1.07,1.12,0.98,1.105,37100.0],["2024-12-04",1.1,1.15,1.05,1.12,19100.0],["2024-12-05",1.136,1.136,1.0,1.0,111900.0],["2024-12-06",1.04,1.135,1.01,1.08,41500.0],["2024-12-09",1.12,1.15,1.04,1.12,33700.0],["2024-12-10",1.08,1.15,1.08,1.14,32400.0],["2024-12-11",1.139,1.23,1.09,1.23,23100.0],["2024-12-12",1.122,1.18,1.12,1.15,37000.0],["2024-12-13",1.23,1.23,1.1,1.118,11800.0],["2024-12-16",1.04,1.12,1.04,1.09,37600.0],["2024-12-17",1.04,1.09,0.982,1.06,21900.0],["2024-12-18",1.08,1.1,0.96,0.976,42700.0],["2024-12-19",0.95,1.001,0.95,0.993,10900.0],["2024-12-20",0.957,0.957,0.95,0.951,10200.0],["2024-12-23",1.02,1.1,0.999,1.007,4200.0],["2024-12-24",1.017,1.018,0.97,0.996,9900.0],["2024-12-26",1.048,1.048,0.97,0.97,7800.0],["2024-12-27",0.97,1.2,0.93,1.14,81500.0],["2024-12-30",1.1,1.37,1.05,1.27,69000.0],["2024-12-31",1.34,1.4,1.14,1.38,131500.0],["2025-01-02",1.31,1.38,1.18,1.21,38200.0],["2025-01-03",1.12,1.24,1.12,1.175,8100.0],["2025-01-06",1.18,1.235,1.16,1.16,17200.0],["2025-01-07",1.18,1.18,1.12,1.12,15100.0],["2025-01-08",1.12,1.164,1.092,1.115,5700.0],["2025-01-10",1.04,1.142,1.04,1.08,1700.0],["2025-01-13",1.09,1.095,1.04,1.086,46600.0],["2025-01-14",1.07,1.087,1.05,1.06,9100.0],["2025-01-15",1.03,1.05,1.01,1.05,9100.0],["2025-01-16",1.04,1.092,1.03,1.044,5900.0],["2025-01-17",1.03,1.1,1.02,1.05,36100.0],["2025-01-21",1.05,1.087,1.05,1.05,5600.0],["2025-01-22",1.028,1.055,1.02,1.02,3800.0],["2025-01-23",1.09,1.09,1.07,1.07,2600.0],["2025-01-24",1.04,1.07,0.97,0.985,42200.0],["2025-01-27",0.98,1.01,0.98,0.998,10500.0],["2025-01-28",0.97,1.02,0.97,0.98,13300.0],["2025-01-29",0.98,1.016,0.97,0.97,4700.0],["2025-01-30",1.06,1.06,0.97,0.97,11600.0],["2025-01-31",0.994,1.02,0.97,0.972,11400.0],["2025-02-03",1.0,1.12,0.96,0.96,94300.0],["2025-02-04",1.0,1.0,0.96,0.976,3700.0],["2025-02-05",1.02,1.14,0.968,1.05,20100.0],["2025-02-06",1.07,1.07,0.98,1.05,23400.0],["2025-02-07",1.04,1.04,0.98,0.986,8800.0],["2025-02-10",0.97,0.97,0.92,0.921,23700.0],["2025-02-11",1.04,1.04,0.932,0.95,3600.0],["2025-02-12",0.945,0.978,0.91,0.918,8100.0],["2025-02-13",0.918,0.97,0.918,0.97,1400.0],["2025-02-14",0.92,0.978,0.918,0.922,7200.0],["2025-02-18",0.91,0.967,0.905,0.911,21500.0],["2025-02-19",0.935,0.935,0.921,0.921,3900.0],["2025-02-20",0.921,0.952,0.86,0.86,54900.0],["2025-02-21",0.871,0.909,0.765,0.87,90400.0],["2025-02-24",0.843,0.875,0.83,0.851,8400.0],["2025-02-25",0.87,0.87,0.83,0.86,5200.0],["2025-02-26",0.85,0.86,0.83,0.845,9800.0],["2025-02-27",0.928,0.928,0.881,0.899,6200.0],["2025-02-28",0.881,0.91,0.841,0.91,10200.0],["2025-03-03",0.94,0.94,0.79,0.873,50800.0],["2025-03-04",0.8,0.869,0.8,0.821,4900.0],["2025-03-05",0.822,0.905,0.82,0.88,19400.0],["2025-03-06",0.86,0.9,0.79,0.83,17000.0],["2025-03-07",0.9,0.9,0.802,0.85,2300.0],["2025-03-10",0.827,0.84,0.79,0.803,15800.0],["2025-03-11",0.846,0.85,0.78,0.814,30200.0],["2025-03-12",0.81,0.865,0.785,0.785,31700.0],["2025-03-13",0.78,0.85,0.78,0.85,7400.0],["2025-03-14",0.85,0.9,0.85,0.856,10100.0],["2025-03-17",0.82,0.892,0.82,0.822,11500.0],["2025-03-18",0.873,0.873,0.798,0.798,17700.0],["2025-03-19",0.83,0.85,0.8,0.8,4500.0],["2025-03-20",0.849,0.849,0.8,0.825,3600.0],["2025-03-21",0.8,0.815,0.8,0.815,500.0],["2025-03-24",0.8,0.85,0.798,0.8,22900.0],["2025-03-25",0.825,0.83,0.8,0.81,7000.0],["2025-03-26",0.798,0.81,0.778,0.78,17200.0],["2025-03-27",0.817,0.844,0.76,0.76,17100.0],["2025-03-28",0.81,0.829,0.68,0.68,72900.0],["2025-03-31",0.68,0.738,0.55,0.55,200600.0],["2025-04-01",0.63,0.772,0.55,0.572,686100.0],["2025-04-02",0.6,0.68,0.561,0.631,316700.0],["2025-04-03",0.645,0.674,0.578,0.59,113400.0],["2025-04-04",0.6,0.63,0.51,0.63,226800.0],["2025-04-07",0.609,0.65,0.54,0.6,136400.0],["2025-04-08",0.6,0.66,0.6,0.6,64400.0],["2025-04-09",0.68,0.68,0.601,0.655,52700.0],["2025-04-10",0.66,0.669,0.6,0.639,82100.0],["2025-04-11",0.64,0.673,0.605,0.625,146800.0],["2025-04-14",0.67,0.699,0.63,0.651,98600.0],["2025-04-15",0.687,1.0,0.68,0.83,2588700.0],["2025-04-16",0.772,0.9,0.752,0.83,206300.0],["2025-04-17",0.85,0.88,0.733,0.739,103700.0],["2025-04-21",0.804,0.804,0.707,0.745,96400.0],["2025-04-22",0.73,0.756,0.65,0.7,181000.0],["2025-04-23",0.72,0.745,0.651,0.68,47700.0],["2025-04-24",0.73,0.777,0.685,0.774,72900.0],["2025-04-25",0.77,0.81,0.767,0.781,90200.0],["2025-04-28",0.793,0.836,0.78,0.81,46100.0],["2025-04-29",0.82,0.846,0.81,0.81,45800.0],["2025-04-30",0.823,0.846,0.75,0.822,103600.0],["2025-05-01",0.846,0.846,0.8,0.82,39600.0],["2025-05-02",0.838,0.84,0.82,0.825,47200.0],["2025-05-05",0.79,0.846,0.79,0.79,59300.0],["2025-05-06",0.83,0.839,0.79,0.792,106800.0],["2025-05-07",0.8,0.85,0.78,0.8,105700.0],["2025-05-08",0.8,0.82,0.79,0.79,102400.0],["2025-05-09",0.79,0.839,0.79,0.81,23300.0],["2025-05-12",0.85,0.85,0.77,0.802,87200.0],["2025-05-13",0.81,0.825,0.76,0.761,63700.0],["2025-05-14",0.79,0.799,0.762,0.77,87100.0],["2025-05-15",0.765,0.82,0.7,0.727,132400.0],["2025-05-16",0.769,0.791,0.73,0.751,74900.0],["2025-05-19",0.76,0.792,0.72,0.785,53200.0],["2025-05-20",0.8,0.85,0.78,0.849,100000.0],["2025-05-21",0.86,0.86,0.782,0.815,78500.0],["2025-05-22",0.793,0.839,0.78,0.824,116000.0],["2025-05-23",0.76,0.791,0.72,0.755,84800.0],["2025-05-27",0.755,0.79,0.75,0.751,57400.0],["2025-05-28",0.75,0.79,0.75,0.78,30800.0],["2025-05-29",0.81,0.824,0.75,0.78,57800.0],["2025-05-30",0.81,0.84,0.782,0.84,57400.0],["2025-06-02",0.82,0.85,0.798,0.819,41200.0],["2025-06-03",0.84,0.841,0.81,0.811,21800.0],["2025-06-04",0.8,0.83,0.73,0.771,82100.0],["2025-06-05",0.788,0.8,0.755,0.78,26100.0],["2025-06-06",0.77,0.82,0.77,0.792,28300.0],["2025-06-09",0.77,0.817,0.753,0.781,34100.0],["2025-06-10",0.78,0.81,0.77,0.795,30400.0],["2025-06-11",0.8,0.82,0.78,0.819,21300.0],["2025-06-12",0.83,0.88,0.79,0.85,107300.0],["2025-06-13",0.848,0.96,0.848,0.95,457700.0],["2025-06-16",0.97,0.98,0.91,0.98,93300.0],["2025-06-17",0.96,1.1,0.96,1.08,275600.0],["2025-06-18",1.1,1.12,0.99,1.0,158500.0],["2025-06-20",1.03,1.075,1.0,1.03,113300.0],["2025-06-23",1.04,1.05,0.964,0.975,87400.0],["2025-06-24",1.02,1.02,0.91,0.956,75000.0],["2025-06-25",1.0,1.0,0.911,0.952,58800.0],["2025-06-26",0.94,1.0,0.93,0.971,43400.0],["2025-06-27",0.977,1.066,0.96,1.0,30100.0],["2025-06-30",0.98,1.06,0.98,0.98,116500.0],["2025-07-01",1.04,1.07,1.025,1.06,91700.0],["2025-07-02",1.07,1.09,1.02,1.08,64300.0],["2025-07-03",1.06,1.2,1.06,1.169,148700.0],["2025-07-07",1.17,1.17,1.109,1.14,82500.0],["2025-07-08",1.14,1.177,1.11,1.135,48500.0],["2025-07-09",1.17,1.2,1.05,1.089,152700.0],["2025-07-10",1.17,1.17,1.09,1.15,99200.0],["2025-07-11",1.19,1.56,1.105,1.52,819100.0],["2025-07-14",1.5,1.52,1.3,1.41,264900.0],["2025-07-15",1.4,1.56,1.364,1.46,218200.0],["2025-07-16",1.53,1.65,1.46,1.62,221700.0],["2025-07-17",1.67,1.86,1.5,1.86,531200.0],["2025-07-18",1.89,1.89,1.67,1.72,264200.0],["2025-07-21",1.87,2.2,1.725,2.0,366100.0],["2025-07-22",2.2,2.86,2.08,2.38,840300.0],["2025-07-23",2.43,2.43,1.785,2.27,400100.0],["2025-07-24",2.3,2.35,2.13,2.35,143700.0],["2025-07-25",2.35,2.45,2.17,2.22,122500.0],["2025-07-28",2.21,2.28,1.99,2.08,183900.0],["2025-07-29",2.07,2.12,1.7,1.75,271700.0],["2025-07-30",1.84,2.11,1.725,2.1,283100.0],["2025-07-31",2.13,2.13,1.945,2.02,150600.0],["2025-08-01",2.01,2.19,1.83,2.0,240600.0],["2025-08-04",2.1,2.11,1.87,2.04,129300.0],["2025-08-05",1.98,2.2,1.937,2.2,80000.0],["2025-08-06",2.31,2.31,2.05,2.13,137900.0],["2025-08-07",2.19,2.26,1.917,2.07,80800.0],["2025-08-08",2.19,2.19,2.01,2.07,69900.0],["2025-08-11",2.06,2.27,2.03,2.05,90700.0],["2025-08-12",2.08,2.43,2.08,2.27,194000.0],["2025-08-13",2.46,2.46,2.12,2.36,255600.0],["2025-08-14",2.35,2.36,2.051,2.15,144900.0],["2025-08-15",2.11,2.14,1.88,2.05,152100.0],["2025-08-18",1.94,2.079,1.77,1.92,193200.0],["2025-08-19",1.93,1.93,1.79,1.81,136400.0],["2025-08-20",1.7,1.78,1.61,1.67,173600.0],["2025-08-21",1.6,1.86,1.6,1.73,98000.0],["2025-08-22",1.77,1.84,1.71,1.83,121800.0],["2025-08-25",1.89,1.89,1.81,1.87,45400.0],["2025-08-26",1.92,1.92,1.7,1.73,76200.0],["2025-08-27",1.79,1.88,1.72,1.78,117700.0],["2025-08-28",1.78,1.83,1.755,1.76,130900.0],["2025-08-29",1.78,2.06,1.78,2.06,195100.0],["2025-09-02",2.05,2.18,1.985,2.11,213500.0],["2025-09-03",2.2,2.2,1.82,1.99,555600.0],["2025-09-04",1.91,1.96,1.63,1.78,203600.0],["2025-09-05",1.78,1.8,1.68,1.75,121900.0],["2025-09-08",1.75,1.94,1.72,1.8,100000.0],["2025-09-09",1.79,1.79,1.69,1.76,108500.0],["2025-09-10",1.66,1.76,1.63,1.76,133100.0],["2025-09-11",1.76,1.79,1.63,1.63,113500.0],["2025-09-12",1.636,1.69,1.56,1.56,178500.0],["2025-09-15",1.6,1.758,1.55,1.6,115500.0],["2025-09-16",1.66,1.701,1.59,1.61,42600.0],["2025-09-17",1.64,1.65,1.59,1.61,68600.0],["2025-09-18",1.57,1.629,1.57,1.61,56900.0],["2025-09-19",1.63,1.65,1.56,1.57,21800.0],["2025-09-22",1.56,1.64,1.53,1.58,59000.0],["2025-09-23",1.58,1.63,1.578,1.621,32800.0],["2025-09-24",1.63,1.73,1.571,1.72,44000.0],["2025-09-25",1.7,1.79,1.64,1.69,41000.0],["2025-09-26",1.68,1.698,1.51,1.58,92400.0],["2025-09-29",1.57,1.59,1.265,1.317,153300.0],["2025-09-30",1.3,1.52,1.23,1.51,266000.0],["2025-10-01",1.47,1.58,1.44,1.5,68900.0],["2025-10-02",1.43,1.499,1.36,1.39,89000.0],["2025-10-03",1.39,1.5,1.39,1.49,37700.0],["2025-10-06",1.49,1.628,1.49,1.6,31100.0],["2025-10-07",1.68,1.88,1.64,1.78,196400.0],["2025-10-08",1.83,1.877,1.7,1.82,103100.0],["2025-10-09",1.87,2.05,1.8,1.98,283600.0],["2025-10-10",2.0,2.0,1.79,1.86,114800.0],["2025-10-13",1.89,1.89,1.77,1.82,66600.0],["2025-10-14",1.83,1.9,1.66,1.82,138000.0],["2025-10-15",1.79,1.88,1.71,1.87,68600.0],["2025-10-16",1.87,1.87,1.71,1.83,75700.0],["2025-10-17",1.82,1.85,1.73,1.73,36800.0],["2025-10-20",1.74,1.765,1.65,1.76,25000.0],["2025-10-21",1.695,1.78,1.63,1.69,39000.0],["2025-10-22",1.72,1.74,1.552,1.555,45800.0],["2025-10-23",1.626,1.65,1.56,1.62,19100.0],["2025-10-24",1.62,1.72,1.61,1.7,31900.0],["2025-10-27",1.656,1.69,1.58,1.6,61100.0],["2025-10-28",1.63,1.63,1.5,1.54,57600.0],["2025-10-29",1.59,1.62,1.46,1.583,55300.0],["2025-10-30",1.57,1.644,1.526,1.55,25800.0],["2025-10-31",1.7,1.71,1.56,1.71,94700.0],["2025-11-03",1.74,1.74,1.57,1.65,123200.0],["2025-11-04",1.62,1.732,1.62,1.68,71000.0],["2025-11-05",1.66,1.7,1.61,1.685,83000.0],["2025-11-06",1.66,1.7,1.6,1.66,30200.0],["2025-11-07",1.645,1.67,1.53,1.55,148400.0],["2025-11-10",1.55,1.64,1.465,1.52,46300.0],["2025-11-11",1.56,1.64,1.51,1.52,38000.0],["2025-11-12",1.57,1.65,1.49,1.61,233700.0],["2025-11-13",1.55,1.705,1.52,1.68,205800.0],["2025-11-14",1.61,2.17,1.59,2.12,1043600.0],["2025-11-17",2.19,2.59,2.051,2.49,2258300.0],["2025-11-18",2.42,2.6,2.26,2.57,1465800.0],["2025-11-19",2.58,3.2,2.5,3.15,1877700.0],["2025-11-20",3.21,3.21,2.57,3.15,928500.0],["2025-11-21",2.98,3.28,2.84,3.04,546200.0],["2025-11-24",3.09,3.09,2.787,2.91,2437500.0],["2025-11-25",2.85,2.99,2.73,2.78,123300.0],["2025-11-26",2.81,2.88,2.7,2.83,584600.0],["2025-11-28",2.83,2.84,2.52,2.81,213300.0],["2025-12-01",2.87,2.87,2.74,2.77,157700.0],["2025-12-02",2.8,2.8,2.515,2.66,175900.0],["2025-12-03",2.7,2.7,2.5,2.65,508300.0],["2025-12-04",2.65,2.65,2.5,2.54,61900.0],["2025-12-05",2.55,2.55,2.36,2.4,295100.0],["2025-12-08",2.38,2.44,2.31,2.41,127800.0],["2025-12-09",2.4,2.4,2.29,2.38,89000.0],["2025-12-10",2.38,2.38,2.31,2.35,83500.0],["2025-12-11",2.36,2.49,2.27,2.43,104200.0],["2025-12-12",2.42,2.56,2.4,2.5,114600.0],["2025-12-15",2.51,2.51,2.271,2.3,57000.0],["2025-12-16",2.26,2.36,2.26,2.36,86300.0],["2025-12-17",2.36,2.38,2.03,2.25,233300.0],["2025-12-18",2.25,2.31,2.195,2.3,39700.0],["2025-12-19",2.28,2.4,2.11,2.27,247200.0],["2025-12-22",2.25,2.65,2.25,2.54,228300.0],["2025-12-23",2.51,2.61,2.4,2.6,152200.0],["2025-12-24",2.535,2.85,2.485,2.73,162000.0],["2025-12-26",2.75,2.89,2.65,2.69,60500.0],["2025-12-29",2.62,2.75,2.5,2.68,121000.0],["2025-12-30",2.71,2.72,2.55,2.7,139100.0],["2025-12-31",2.69,2.82,2.66,2.82,134000.0],["2026-01-02",2.83,2.83,2.5,2.52,82400.0],["2026-01-05",2.52,2.52,2.35,2.4,69000.0],["2026-01-06",2.39,2.445,2.26,2.26,65300.0],["2026-01-07",2.28,2.37,2.21,2.35,21100.0],["2026-01-08",2.33,2.355,2.18,2.23,83300.0],["2026-01-09",2.23,2.25,2.14,2.15,38400.0],["2026-01-12",2.2,2.2,2.021,2.12,45800.0],["2026-01-13",2.12,2.26,2.09,2.18,63500.0],["2026-01-14",2.2,2.261,2.16,2.18,37800.0],["2026-01-15",2.19,2.3,2.19,2.22,47000.0],["2026-01-16",2.21,2.4,2.149,2.16,125400.0],["2026-01-20",2.15,2.5,2.1,2.3,66400.0],["2026-01-21",2.35,2.59,2.35,2.5,83500.0],["2026-01-22",2.51,2.88,2.35,2.66,201000.0],["2026-01-23",2.67,2.743,2.27,2.54,99000.0],["2026-01-26",2.49,2.74,2.312,2.6,151400.0],["2026-01-27",2.56,2.68,2.56,2.65,121000.0],["2026-01-28",2.65,2.65,2.39,2.48,25600.0],["2026-01-29",2.45,2.59,2.45,2.55,21500.0],["2026-01-30",2.51,2.52,2.36,2.4,80600.0],["2026-02-02",2.36,2.52,2.359,2.46,28300.0],["2026-02-03",2.48,2.8,2.48,2.65,80500.0],["2026-02-04",2.65,2.65,2.3,2.33,72500.0],["2026-02-05",2.32,2.65,2.255,2.3,89800.0],["2026-02-06",2.34,2.57,2.23,2.43,70900.0],["2026-02-09",2.36,2.78,2.36,2.72,96500.0],["2026-02-10",2.68,2.68,2.595,2.65,69100.0],["2026-02-11",2.62,2.7,2.46,2.68,238200.0],["2026-02-12",2.63,2.63,2.46,2.47,113100.0],["2026-02-13",2.46,2.7,2.46,2.6,39000.0],["2026-02-17",2.7,2.9,2.625,2.84,110800.0],["2026-02-18",2.88,3.17,2.71,2.93,118800.0],["2026-02-19",2.97,2.97,2.701,2.9,68900.0],["2026-02-20",2.87,2.87,2.52,2.65,81100.0],["2026-02-23",2.63,2.66,2.51,2.6,118400.0],["2026-02-24",2.6,2.6,2.42,2.45,112800.0],["2026-02-25",2.48,2.59,2.43,2.59,65900.0],["2026-02-26",2.567,2.57,2.47,2.52,49800.0],["2026-02-27",2.59,2.59,2.37,2.47,92200.0],["2026-03-02",2.41,2.57,2.41,2.5,121000.0],["2026-03-03",2.45,2.59,2.37,2.48,254200.0],["2026-03-04",2.48,2.67,2.4,2.59,121000.0],["2026-03-05",2.55,2.59,2.455,2.46,51000.0],["2026-03-06",2.47,2.58,2.46,2.48,99800.0],["2026-03-09",2.52,2.695,2.5,2.65,217900.0],["2026-03-10",2.69,2.95,2.677,2.79,255400.0],["2026-03-11",2.82,3.04,2.78,3.02,241100.0],["2026-03-12",3.01,3.02,2.77,2.8,54500.0],["2026-03-13",2.81,3.03,2.67,2.69,66900.0],["2026-03-16",2.68,2.843,2.56,2.7,136500.0],["2026-03-17",2.73,2.801,2.665,2.71,18700.0],["2026-03-18",2.72,2.78,2.561,2.72,157300.0],["2026-03-19",2.85,3.0,2.78,2.87,171700.0],["2026-03-20",2.79,2.88,2.69,2.76,112500.0],["2026-03-23",2.81,2.98,2.76,2.95,222900.0],["2026-03-24",3.01,3.16,2.88,3.13,376300.0],["2026-03-25",3.2,3.45,3.14,3.36,468100.0],["2026-03-26",3.4,3.74,3.396,3.69,621600.0],["2026-03-27",3.7,3.82,3.29,3.45,347900.0],["2026-03-30",3.62,3.62,2.565,2.9,1519700.0],["2026-03-31",2.78,2.998,2.55,2.62,418100.0],["2026-04-01",2.66,2.8,2.59,2.72,888100.0],["2026-04-02",2.9,3.02,2.72,2.99,859200.0],["2026-04-06",3.0,3.07,2.75,2.86,428200.0],["2026-04-07",2.82,2.86,2.63,2.82,625200.0],["2026-04-08",2.87,2.87,2.62,2.63,483700.0],["2026-04-09",2.61,2.9,2.58,2.78,270800.0],["2026-04-10",2.8,2.87,2.72,2.82,201400.0],["2026-04-13",2.81,3.1,2.69,2.83,397000.0],["2026-04-14",2.85,3.149,2.835,3.05,524200.0],["2026-04-15",3.08,3.139,2.85,2.93,248600.0],["2026-04-16",2.95,3.065,2.95,2.99,245600.0],["2026-04-17",3.05,3.1,2.81,2.81,382600.0],["2026-04-20",2.81,3.03,2.61,2.68,416200.0],["2026-04-21",2.72,2.82,2.55,2.58,455700.0],["2026-04-22",2.65,2.71,2.57,2.6,216500.0],["2026-04-23",2.6,2.65,2.47,2.52,233100.0],["2026-04-24",2.64,2.64,2.42,2.52,151400.0],["2026-04-27",2.51,2.59,2.43,2.45,142200.0],["2026-04-28",2.46,2.5,2.35,2.4,148600.0],["2026-04-29",2.43,2.56,2.335,2.53,124900.0],["2026-04-30",2.57,2.57,2.418,2.47,102400.0],["2026-05-01",2.48,2.515,2.4,2.47,40700.0],["2026-05-04",2.46,2.6,2.45,2.48,187400.0],["2026-05-05",2.51,2.59,2.43,2.47,220500.0],["2026-05-06",2.47,2.55,2.44,2.48,67500.0],["2026-05-07",2.44,2.48,2.3,2.33,127500.0],["2026-05-08",2.33,2.395,2.27,2.36,95000.0],["2026-05-11",2.36,2.42,2.32,2.34,115100.0],["2026-05-12",2.38,2.69,2.36,2.68,233800.0],["2026-05-13",2.59,2.7,2.43,2.45,210400.0],["2026-05-14",2.48,2.59,2.4,2.48,160200.0],["2026-05-15",2.42,2.48,2.33,2.38,114300.0],["2026-05-18",2.39,2.42,2.33,2.38,130700.0],["2026-05-19",2.34,2.34,2.19,2.19,130400.0],["2026-05-20",2.21,2.384,2.19,2.31,201300.0],["2026-05-21",2.36,2.41,2.28,2.36,116300.0],["2026-05-22",2.38,2.45,2.32,2.35,94500.0],["2026-05-26",2.45,2.72,2.385,2.4,507700.0],["2026-05-27",2.4,2.56,2.39,2.4,252700.0],["2026-05-28",2.38,2.48,2.37,2.38,115700.0],["2026-05-29",2.4,2.52,2.3,2.49,267200.0],["2026-06-01",2.49,2.505,2.33,2.34,125900.0],["2026-06-02",2.34,2.36,2.15,2.15,227200.0],["2026-06-03",2.46,2.48,2.215,2.23,442500.0],["2026-06-04",2.27,2.38,2.25,2.3,357000.0],["2026-06-05",2.31,2.428,2.13,2.17,277500.0],["2026-06-08",2.25,2.25,2.11,2.2,203500.0],["2026-06-09",2.23,2.29,2.065,2.12,339400.0],["2026-06-10",2.12,2.22,2.065,2.08,183800.0],["2026-06-11",2.08,2.15,2.06,2.1,345000.0],["2026-06-12",2.1,2.175,2.07,2.12,173600.0],["2026-06-15",2.21,2.279,1.995,2.06,330000.0],["2026-06-16",2.05,2.09,1.945,1.99,256100.0],["2026-06-17",2.02,2.19,1.995,2.08,354500.0],["2026-06-18",2.08,2.157,1.93,2.0,204200.0],["2026-06-22",2.13,2.13,1.925,1.99,1247000.0],["2026-06-23",1.94,2.115,1.92,2.09,312500.0],["2026-06-24",2.1,2.18,2.04,2.12,311700.0],["2026-06-25",2.14,2.18,2.05,2.07,167700.0],["2026-06-26",2.12,2.31,2.08,2.19,2489300.0],["2026-06-29",2.26,2.405,2.16,2.38,403600.0],["2026-06-30",2.4,2.48,2.37,2.38,591800.0],["2026-07-01",2.45,2.51,2.34,2.39,376600.0],["2026-07-02",2.39,2.5,2.35,2.46,446800.0],["2026-07-06",2.45,2.46,2.3,2.36,366000.0],["2026-07-07",2.36,2.37,2.2,2.21,321400.0],["2026-07-08",2.25,2.32,2.145,2.22,672300.0],["2026-07-09",2.31,2.78,2.265,2.66,2467000.0],["2026-07-10",2.6,2.83,2.4,2.51,726332.0]]}