{"t":"HLLY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-27",9.75,10.0,9.75,9.75,660600.0],["2020-11-30",10.3,10.55,9.75,9.75,195000.0],["2020-12-01",9.9,10.01,9.78,9.8,53800.0],["2020-12-02",9.99,9.99,9.82,9.82,1200.0],["2020-12-03",9.98,9.98,9.77,9.81,6900.0],["2020-12-04",9.8,9.81,9.78,9.78,9300.0],["2020-12-07",10.0,10.06,10.0,10.05,2400.0],["2020-12-08",9.95,9.95,9.86,9.86,6300.0],["2020-12-09",9.935,9.94,9.8,9.8,4200.0],["2020-12-10",9.81,9.877,9.8,9.85,323500.0],["2020-12-11",9.89,9.98,9.89,9.98,10300.0],["2020-12-14",10.1,10.1,9.928,9.97,1200.0],["2020-12-15",9.95,10.0,9.9,10.0,835300.0],["2020-12-16",10.0,10.02,9.91,10.0,38000.0],["2020-12-17",9.96,9.99,9.9,9.92,5200.0],["2020-12-18",9.95,10.03,9.935,9.945,469200.0],["2020-12-21",10.06,10.06,9.945,9.96,5400.0],["2020-12-22",10.01,10.01,9.99,10.003,8800.0],["2020-12-23",10.0,10.01,10.0,10.01,2700.0],["2020-12-24",9.98,10.01,9.98,10.01,3500.0],["2020-12-28",10.18,10.18,9.96,10.0,61600.0],["2020-12-29",10.0,10.05,9.95,10.0,58700.0],["2020-12-30",9.95,10.05,9.95,10.02,65600.0],["2020-12-31",10.05,10.11,9.97,10.01,85600.0],["2021-01-04",10.066,10.09,10.015,10.06,3800.0],["2021-01-05",10.1,10.12,10.07,10.08,17700.0],["2021-01-06",10.2,10.2,10.02,10.035,53300.0],["2021-01-07",10.05,10.12,10.0,10.11,5900.0],["2021-01-08",10.1,10.2,10.1,10.17,463300.0],["2021-01-11",10.155,10.19,10.111,10.18,1900.0],["2021-01-12",10.185,10.2,10.12,10.17,136900.0],["2021-01-13",10.23,10.23,10.11,10.16,263400.0],["2021-01-14",10.36,10.36,10.11,10.22,123100.0],["2021-01-15",10.24,10.44,10.13,10.32,113300.0],["2021-01-19",10.6,10.6,10.15,10.28,24700.0],["2021-01-20",10.19,10.26,10.19,10.26,73400.0],["2021-01-21",10.24,10.24,10.04,10.19,99600.0],["2021-01-22",10.26,10.26,10.15,10.19,80000.0],["2021-01-25",10.25,10.35,10.23,10.29,223400.0],["2021-01-26",10.31,10.38,10.24,10.24,40800.0],["2021-01-27",10.17,10.32,10.155,10.26,21200.0],["2021-01-28",10.37,10.37,10.17,10.18,55200.0],["2021-01-29",10.14,10.34,10.14,10.34,41500.0],["2021-02-01",10.32,10.45,10.245,10.45,11700.0],["2021-02-02",10.39,10.42,10.13,10.32,128400.0],["2021-02-03",10.3,10.5,10.05,10.25,61400.0],["2021-02-04",10.295,10.34,10.25,10.28,24900.0],["2021-02-05",10.38,10.38,10.24,10.29,43400.0],["2021-02-08",10.36,10.36,10.15,10.2,77500.0],["2021-02-09",10.24,10.31,10.23,10.26,76000.0],["2021-02-10",10.25,10.3,10.21,10.25,103600.0],["2021-02-11",10.24,10.46,10.09,10.4,63500.0],["2021-02-12",10.4,10.4,10.26,10.326,10700.0],["2021-02-16",10.41,10.41,10.23,10.28,15000.0],["2021-02-17",10.3,10.34,10.2,10.2,48300.0],["2021-02-18",10.33,10.33,10.23,10.28,64800.0],["2021-02-19",10.27,10.28,10.11,10.16,291400.0],["2021-02-22",10.19,10.29,10.16,10.21,27900.0],["2021-02-23",10.18,10.22,10.13,10.22,65600.0],["2021-02-24",10.12,10.3,10.12,10.22,42100.0],["2021-02-25",10.27,10.27,10.0,10.21,127800.0],["2021-02-26",10.15,10.209,10.01,10.05,125300.0],["2021-03-01",10.2,10.2,10.08,10.08,22800.0],["2021-03-02",10.07,10.13,9.9,9.9,49000.0],["2021-03-03",10.0,10.079,9.9,10.04,21700.0],["2021-03-04",9.97,10.04,9.81,10.01,37700.0],["2021-03-05",9.82,9.99,9.82,9.88,26900.0],["2021-03-08",9.983,10.04,9.95,9.95,33500.0],["2021-03-09",9.95,9.95,9.9,9.91,8200.0],["2021-03-10",9.96,9.97,9.91,9.94,41900.0],["2021-03-11",9.97,10.04,9.89,9.98,183800.0],["2021-03-12",10.01,10.3,10.0,10.3,5438300.0],["2021-03-15",10.6,10.641,10.01,10.14,836100.0],["2021-03-16",10.14,10.2,10.02,10.13,306900.0],["2021-03-17",10.25,10.25,9.82,10.1,823400.0],["2021-03-18",10.19,10.19,9.9,10.14,528600.0],["2021-03-19",10.11,10.12,10.01,10.02,534000.0],["2021-03-22",10.01,10.11,9.99,10.11,663200.0],["2021-03-23",10.11,10.22,10.0,10.01,1747300.0],["2021-03-24",9.95,10.1,9.86,9.91,141900.0],["2021-03-25",9.92,9.99,9.83,9.95,493600.0],["2021-03-26",9.98,10.01,9.9,9.98,315200.0],["2021-03-29",9.98,9.99,9.93,9.97,19900.0],["2021-03-30",9.94,9.999,9.91,9.95,189400.0],["2021-03-31",9.92,9.98,9.91,9.98,130800.0],["2021-04-01",10.0,10.19,9.93,9.97,65100.0],["2021-04-05",10.0,10.049,9.93,9.96,23100.0],["2021-04-06",9.97,9.97,9.945,9.97,33900.0],["2021-04-07",9.97,10.0,9.93,9.96,77700.0],["2021-04-08",9.96,10.0,9.95,9.96,27500.0],["2021-04-09",9.96,9.96,9.92,9.96,23600.0],["2021-04-12",9.94,9.96,9.91,9.94,39200.0],["2021-04-13",9.92,9.94,9.9,9.93,21400.0],["2021-04-14",9.92,9.94,9.9,9.93,140300.0],["2021-04-15",9.94,9.97,9.905,9.94,105400.0],["2021-04-16",9.95,9.98,9.83,9.96,40100.0],["2021-04-19",9.99,9.99,9.89,9.92,626000.0],["2021-04-20",9.99,9.99,9.87,9.92,27700.0],["2021-04-21",9.97,9.97,9.89,9.96,120400.0],["2021-04-22",9.98,9.98,9.85,9.96,152500.0],["2021-04-23",9.98,9.98,9.87,9.95,99400.0],["2021-04-26",9.93,9.98,9.89,9.97,252100.0],["2021-04-27",9.93,10.02,9.92,10.0,862800.0],["2021-04-28",10.07,10.07,9.86,9.93,51600.0],["2021-04-29",9.92,9.938,9.87,9.9,124100.0],["2021-04-30",9.92,10.01,9.865,9.99,92300.0],["2021-05-03",10.01,10.032,9.9,9.95,42900.0],["2021-05-04",9.94,9.95,9.87,9.95,109300.0],["2021-05-05",9.91,10.04,9.91,10.01,122100.0],["2021-05-06",10.01,10.01,9.94,9.95,109100.0],["2021-05-07",9.95,10.05,9.93,10.01,129500.0],["2021-05-10",9.96,10.01,9.86,9.92,49600.0],["2021-05-11",9.86,9.91,9.85,9.91,90300.0],["2021-05-12",9.931,9.931,9.9,9.91,18700.0],["2021-05-13",9.93,9.965,9.92,9.92,22900.0],["2021-05-14",9.94,9.95,9.85,9.93,104200.0],["2021-05-17",9.9,9.969,9.9,9.93,21300.0],["2021-05-18",9.89,9.97,9.87,9.96,20100.0],["2021-05-19",9.91,9.98,9.88,9.94,982100.0],["2021-05-20",9.955,9.97,9.91,9.96,75600.0],["2021-05-21",9.95,9.99,9.95,9.98,1044800.0],["2021-05-24",9.97,10.01,9.93,9.96,478600.0],["2021-05-25",9.97,9.99,9.96,9.99,324100.0],["2021-05-26",9.99,10.03,9.97,10.01,511400.0],["2021-05-27",10.008,10.05,10.0,10.02,218000.0],["2021-05-28",10.02,10.07,9.98,10.06,249100.0],["2021-06-01",10.04,10.09,10.02,10.04,165600.0],["2021-06-02",10.03,10.07,10.03,10.06,321300.0],["2021-06-03",10.07,10.07,10.03,10.05,68700.0],["2021-06-04",10.03,10.07,10.02,10.06,316600.0],["2021-06-07",10.09,10.1,10.06,10.07,556700.0],["2021-06-08",10.1,10.36,10.085,10.33,1332400.0],["2021-06-09",10.49,10.55,10.35,10.37,444100.0],["2021-06-10",10.39,10.4,10.27,10.3,379000.0],["2021-06-11",10.3,10.39,10.3,10.35,223200.0],["2021-06-14",10.36,10.36,10.24,10.3,322900.0],["2021-06-15",10.29,10.3,10.1,10.21,128100.0],["2021-06-16",10.22,10.24,10.12,10.2,452700.0],["2021-06-17",10.19,10.22,10.17,10.18,162100.0],["2021-06-18",10.17,10.18,10.1,10.18,141300.0],["2021-06-21",10.18,10.19,10.08,10.15,240000.0],["2021-06-22",10.16,10.16,10.12,10.15,104800.0],["2021-06-23",10.23,10.24,10.0,10.05,399400.0],["2021-06-24",10.07,10.09,10.02,10.08,70200.0],["2021-06-25",10.19,10.3,10.05,10.05,243800.0],["2021-06-28",10.05,10.11,9.98,9.98,113200.0],["2021-06-29",10.017,10.05,9.99,10.01,96800.0],["2021-06-30",10.02,10.04,9.97,10.01,148900.0],["2021-07-01",10.0,10.057,9.97,10.03,364000.0],["2021-07-02",10.02,10.055,9.97,10.03,1336100.0],["2021-07-06",10.02,10.04,9.97,10.0,396800.0],["2021-07-07",10.02,10.02,9.97,9.98,747300.0],["2021-07-08",9.98,9.997,9.97,9.99,1076100.0],["2021-07-09",9.99,10.02,9.9,10.0,359000.0],["2021-07-12",9.96,10.04,9.92,9.99,590900.0],["2021-07-13",10.05,10.91,9.78,10.08,863000.0],["2021-07-14",10.11,10.55,9.95,10.38,330400.0],["2021-07-15",10.3,10.31,9.85,10.02,169600.0],["2021-07-16",10.11,10.23,9.76,9.8,88600.0],["2021-07-19",9.75,9.94,9.45,9.586,257400.0],["2021-07-20",9.81,9.81,9.32,9.4,247500.0],["2021-07-21",9.38,9.92,9.24,9.78,456200.0],["2021-07-22",9.7,11.07,9.7,10.94,444500.0],["2021-07-23",11.48,12.41,11.0,12.1,629200.0],["2021-07-26",12.64,12.75,11.98,12.07,648500.0],["2021-07-27",11.79,12.02,11.05,11.11,469700.0],["2021-07-28",11.22,11.66,10.96,11.48,320700.0],["2021-07-29",11.27,11.37,10.78,11.03,1237000.0],["2021-07-30",11.12,11.81,10.93,11.78,234800.0],["2021-08-02",11.7,11.83,11.47,11.58,325400.0],["2021-08-03",11.47,11.82,11.47,11.65,224600.0],["2021-08-04",11.56,11.7,11.205,11.55,118200.0],["2021-08-05",11.58,11.93,11.435,11.6,325500.0],["2021-08-06",11.57,11.69,11.51,11.63,195400.0],["2021-08-09",11.59,11.685,11.53,11.59,107500.0],["2021-08-10",11.5,11.62,11.18,11.25,539200.0],["2021-08-11",11.62,11.87,11.43,11.75,304600.0],["2021-08-12",11.87,11.87,11.33,11.37,137100.0],["2021-08-13",11.28,11.305,11.08,11.2,82900.0],["2021-08-16",11.39,11.39,10.87,11.02,162100.0],["2021-08-17",11.0,11.0,10.72,10.85,109200.0],["2021-08-18",10.76,11.15,10.72,10.82,249700.0],["2021-08-19",11.01,11.22,10.78,11.06,184000.0],["2021-08-20",11.12,11.79,10.98,11.6,237800.0],["2021-08-23",11.67,12.01,11.52,11.9,277200.0],["2021-08-24",12.12,12.27,11.87,12.15,292500.0],["2021-08-25",12.18,12.24,11.99,12.13,171800.0],["2021-08-26",12.19,12.54,12.08,12.25,206500.0],["2021-08-27",12.31,12.42,11.89,12.06,217400.0],["2021-08-30",12.12,12.13,11.58,11.79,198100.0],["2021-08-31",11.77,11.97,11.62,11.7,156600.0],["2021-09-01",11.78,11.815,11.43,11.5,140400.0],["2021-09-02",11.55,11.57,11.365,11.45,104700.0],["2021-09-03",11.49,11.49,11.27,11.43,98400.0],["2021-09-07",11.53,12.19,11.21,11.24,388900.0],["2021-09-08",11.18,11.63,11.18,11.46,159600.0],["2021-09-09",11.57,11.74,11.5,11.57,229500.0],["2021-09-10",11.47,11.82,11.47,11.72,298300.0],["2021-09-13",11.64,12.04,11.5,11.55,359300.0],["2021-09-14",11.43,11.97,11.35,11.49,203000.0],["2021-09-15",11.51,11.95,11.425,11.47,478100.0],["2021-09-16",11.38,11.8,11.24,11.41,363100.0],["2021-09-17",11.44,11.7,11.08,11.11,1962000.0],["2021-09-20",10.98,11.4,10.78,11.24,451900.0],["2021-09-21",11.2,11.7,11.2,11.28,458600.0],["2021-09-22",11.34,12.1,11.34,11.96,315200.0],["2021-09-23",12.0,12.34,11.93,12.06,72500.0],["2021-09-24",12.04,12.36,11.93,12.21,78500.0],["2021-09-27",12.19,12.41,12.19,12.25,56400.0],["2021-09-28",12.21,12.41,11.69,11.98,121700.0],["2021-09-29",12.07,12.17,11.75,11.8,157200.0],["2021-09-30",11.87,12.09,11.63,11.94,506700.0],["2021-10-01",11.96,11.96,11.59,11.77,58000.0],["2021-10-04",11.75,11.93,11.75,11.86,43400.0],["2021-10-05",11.99,11.99,11.59,11.77,218700.0],["2021-10-06",11.75,11.77,11.52,11.65,139700.0],["2021-10-07",11.72,11.83,11.65,11.7,108400.0],["2021-10-08",11.69,11.75,11.32,11.37,124100.0],["2021-10-11",11.45,12.02,11.45,11.56,532700.0],["2021-10-12",11.57,11.76,11.24,11.31,452900.0],["2021-10-13",11.42,11.64,11.25,11.51,144800.0],["2021-10-14",11.62,11.74,11.47,11.54,110300.0],["2021-10-15",11.69,11.75,11.4,11.49,216900.0],["2021-10-18",11.46,11.7,11.11,11.15,134500.0],["2021-10-19",11.13,11.41,10.97,11.06,116700.0],["2021-10-20",11.07,11.545,11.01,11.3,357200.0],["2021-10-21",11.18,11.37,11.18,11.31,33300.0],["2021-10-22",11.3,11.3,11.05,11.2,64500.0],["2021-10-25",11.06,11.285,11.0,11.01,38600.0],["2021-10-26",11.0,11.11,10.75,10.76,98900.0],["2021-10-27",10.83,10.85,10.61,10.62,57000.0],["2021-10-28",10.75,11.03,10.74,10.89,35500.0],["2021-10-29",10.94,10.95,10.83,10.9,75600.0],["2021-11-01",10.99,11.51,10.95,11.43,209100.0],["2021-11-02",11.2,11.8,11.2,11.8,177000.0],["2021-11-03",11.57,12.22,11.57,12.01,115000.0],["2021-11-04",11.89,12.189,11.87,12.01,75500.0],["2021-11-05",11.79,12.17,11.54,11.95,94500.0],["2021-11-08",11.73,12.05,11.73,11.99,179700.0],["2021-11-09",12.01,12.235,11.99,12.04,190500.0],["2021-11-10",12.53,12.7,12.12,12.62,276800.0],["2021-11-11",12.625,13.0,12.47,12.9,252900.0],["2021-11-12",12.92,13.41,12.58,13.25,292900.0],["2021-11-15",13.19,13.54,13.03,13.4,283000.0],["2021-11-16",13.21,13.375,12.995,13.28,183100.0],["2021-11-17",13.14,13.5,13.14,13.45,175600.0],["2021-11-18",13.64,13.64,13.13,13.27,162300.0],["2021-11-19",13.35,13.54,13.07,13.15,166300.0],["2021-11-22",13.1,13.27,12.92,13.1,159800.0],["2021-11-23",13.13,13.175,12.52,12.65,212100.0],["2021-11-24",12.6,12.87,12.56,12.64,148100.0],["2021-11-26",12.43,12.5,12.09,12.23,158400.0],["2021-11-29",12.34,12.34,11.99,12.0,119000.0],["2021-11-30",11.9,12.24,11.9,12.21,864500.0],["2021-12-01",12.22,13.03,12.22,12.59,512400.0],["2021-12-02",12.7,12.9,12.4,12.59,101200.0],["2021-12-03",12.64,12.84,12.34,12.59,218800.0],["2021-12-06",12.56,12.56,11.88,12.06,205300.0],["2021-12-07",12.1,12.61,12.1,12.14,210700.0],["2021-12-08",12.28,12.57,12.19,12.45,149100.0],["2021-12-09",12.42,12.59,12.225,12.29,71400.0],["2021-12-10",12.32,12.44,12.24,12.37,89800.0],["2021-12-13",12.32,12.479,12.03,12.07,235300.0],["2021-12-14",11.95,12.44,11.82,11.94,209600.0],["2021-12-15",11.85,11.859,11.45,11.79,183400.0],["2021-12-16",11.91,12.158,11.84,12.04,151900.0],["2021-12-17",11.92,12.21,11.74,12.13,228500.0],["2021-12-20",12.01,12.07,11.71,11.91,155100.0],["2021-12-21",11.97,12.17,11.95,12.11,72800.0],["2021-12-22",12.14,12.51,12.14,12.48,74800.0],["2021-12-23",12.54,12.74,12.48,12.59,63300.0],["2021-12-27",12.69,13.05,12.56,12.86,106900.0],["2021-12-28",12.92,13.24,12.92,13.21,65000.0],["2021-12-29",13.3,13.32,12.64,12.75,112400.0],["2021-12-30",12.83,13.16,12.83,13.1,62200.0],["2021-12-31",13.12,13.18,12.9,12.99,62700.0],["2022-01-03",12.99,13.3,12.95,13.26,78700.0],["2022-01-04",13.38,13.475,13.171,13.34,40500.0],["2022-01-05",13.4,13.405,12.85,12.91,71100.0],["2022-01-06",12.8,12.8,12.29,12.6,64300.0],["2022-01-07",12.69,12.69,11.99,12.06,113100.0],["2022-01-10",12.16,12.16,11.66,12.03,57200.0],["2022-01-11",12.15,12.51,12.06,12.33,62500.0],["2022-01-12",12.45,12.72,12.22,12.63,56000.0],["2022-01-13",12.57,13.22,12.57,13.18,122600.0],["2022-01-14",12.99,13.235,12.77,13.03,229000.0],["2022-01-18",13.08,13.34,12.785,13.02,144500.0],["2022-01-19",13.08,13.44,12.96,13.19,226100.0],["2022-01-20",13.2,13.2,12.83,12.84,140800.0],["2022-01-21",12.71,12.985,12.38,12.46,210100.0],["2022-01-24",12.39,12.57,11.94,12.17,281500.0],["2022-01-25",12.02,12.06,11.64,11.81,205500.0],["2022-01-26",11.84,12.08,11.66,11.7,103000.0],["2022-01-27",11.72,11.75,11.0,11.06,292600.0],["2022-01-28",11.13,11.56,10.93,11.55,153300.0],["2022-01-31",11.61,11.85,11.56,11.84,188700.0],["2022-02-01",11.84,12.04,11.65,11.98,152900.0],["2022-02-02",12.11,12.18,11.49,11.62,126600.0],["2022-02-03",11.29,11.66,11.18,11.25,188000.0],["2022-02-04",11.31,11.48,11.03,11.41,122000.0],["2022-02-07",11.34,11.72,11.34,11.48,96200.0],["2022-02-08",11.33,11.79,11.12,11.76,110000.0],["2022-02-09",11.76,11.96,11.73,11.79,88500.0],["2022-02-10",11.64,11.96,11.49,11.55,81300.0],["2022-02-11",11.45,12.0,11.44,11.81,209800.0],["2022-02-14",11.81,11.95,11.596,11.93,166900.0],["2022-02-15",11.97,12.32,11.97,12.29,144200.0],["2022-02-16",12.31,12.71,12.07,12.42,94000.0],["2022-02-17",12.28,12.43,12.21,12.34,140300.0],["2022-02-18",12.39,12.55,12.28,12.48,226900.0],["2022-02-22",12.42,12.85,12.37,12.41,315400.0],["2022-02-23",12.41,12.55,12.25,12.26,193900.0],["2022-02-24",11.96,12.44,11.895,12.37,433900.0],["2022-02-25",12.49,13.15,12.485,13.08,195400.0],["2022-02-28",12.89,13.36,12.74,12.97,307400.0],["2022-03-01",12.83,13.01,12.68,12.83,337500.0],["2022-03-02",12.78,13.11,12.72,13.06,207300.0],["2022-03-03",13.29,13.83,13.29,13.57,307700.0],["2022-03-04",13.7,14.04,13.5,14.03,329300.0],["2022-03-07",13.8,14.01,13.64,13.68,345500.0],["2022-03-08",13.7,13.9,13.53,13.62,200100.0],["2022-03-09",13.79,14.02,13.51,13.7,163000.0],["2022-03-10",13.57,13.97,13.47,13.93,171000.0],["2022-03-11",13.97,14.42,13.97,14.31,231200.0],["2022-03-14",14.29,14.365,13.29,13.33,737100.0],["2022-03-15",13.35,14.3,13.35,14.1,482800.0],["2022-03-16",14.32,14.54,13.83,14.52,410400.0],["2022-03-17",14.43,14.68,14.27,14.39,409000.0],["2022-03-18",14.49,14.5,14.04,14.05,293700.0],["2022-03-21",13.98,14.36,13.86,14.14,601900.0],["2022-03-22",14.12,14.285,14.09,14.12,250400.0],["2022-03-23",14.16,14.38,13.92,14.01,435300.0],["2022-03-24",14.0,14.03,13.31,13.5,290300.0],["2022-03-25",13.43,13.55,13.24,13.36,119800.0],["2022-03-28",13.24,13.44,13.23,13.43,97600.0],["2022-03-29",13.44,14.05,13.44,13.75,204100.0],["2022-03-30",13.86,13.91,13.58,13.72,112400.0],["2022-03-31",13.75,14.05,13.671,13.91,319300.0],["2022-04-01",14.03,14.04,13.807,14.0,183000.0],["2022-04-04",13.99,14.12,13.74,13.83,145300.0],["2022-04-05",13.94,14.06,13.645,13.72,161900.0],["2022-04-06",13.63,13.69,13.17,13.24,170800.0],["2022-04-07",13.19,13.22,12.72,12.89,404900.0],["2022-04-08",12.97,13.06,12.22,12.97,228200.0],["2022-04-11",12.88,13.227,12.84,13.02,126200.0],["2022-04-12",13.02,13.35,12.83,12.93,164100.0],["2022-04-13",12.94,13.38,12.72,13.31,183500.0],["2022-04-14",13.35,13.655,13.33,13.5,182200.0],["2022-04-18",13.53,13.91,13.37,13.72,114400.0],["2022-04-19",13.73,14.04,13.7,13.87,148500.0],["2022-04-20",12.83,12.92,12.015,12.44,1782200.0],["2022-04-21",12.52,12.6,11.57,11.61,5042700.0],["2022-04-22",11.64,11.71,11.24,11.33,552100.0],["2022-04-25",11.29,11.51,11.06,11.38,592400.0],["2022-04-26",11.27,11.35,10.63,10.66,904900.0],["2022-04-27",10.56,10.73,10.233,10.33,722800.0],["2022-04-28",10.4,10.75,10.09,10.7,997200.0],["2022-04-29",10.55,10.8,10.19,10.54,614300.0],["2022-05-02",10.53,10.9,10.31,10.76,454400.0],["2022-05-03",10.82,10.82,10.46,10.7,539800.0],["2022-05-04",10.61,10.805,10.16,10.65,596800.0],["2022-05-05",10.57,10.66,9.98,10.08,709100.0],["2022-05-06",10.07,10.195,9.67,9.95,585400.0],["2022-05-09",9.82,9.82,9.11,9.12,928500.0],["2022-05-10",9.16,9.4,8.51,8.91,1203300.0],["2022-05-11",8.9,9.12,8.53,8.53,483100.0],["2022-05-12",9.31,9.38,8.23,9.23,768300.0],["2022-05-13",9.32,9.85,9.171,9.74,465900.0],["2022-05-16",9.66,10.25,9.62,10.07,342500.0],["2022-05-17",10.3,10.43,10.1,10.31,217800.0],["2022-05-18",10.14,10.23,9.69,9.98,472800.0],["2022-05-19",9.89,9.97,9.47,9.77,497500.0],["2022-05-20",9.86,9.93,9.42,9.76,289400.0],["2022-05-23",9.82,9.96,9.62,9.72,405700.0],["2022-05-24",9.64,9.8,9.535,9.75,342000.0],["2022-05-25",9.67,9.99,9.67,9.74,529200.0],["2022-05-26",9.75,10.01,9.68,9.91,659300.0],["2022-05-27",10.01,10.28,9.94,10.14,380300.0],["2022-05-31",10.15,10.62,10.06,10.49,358000.0],["2022-06-01",10.47,10.62,10.29,10.44,269000.0],["2022-06-02",10.44,11.1,10.39,11.08,630600.0],["2022-06-03",10.91,11.09,10.54,10.74,314900.0],["2022-06-06",10.96,11.18,10.79,11.0,602900.0],["2022-06-07",10.84,10.87,10.43,10.81,491400.0],["2022-06-08",10.82,11.06,10.705,10.75,375000.0],["2022-06-09",10.68,10.76,10.51,10.54,447100.0],["2022-06-10",10.4,10.55,10.24,10.24,443300.0],["2022-06-13",10.0,10.05,9.64,9.77,595900.0],["2022-06-14",9.81,9.895,9.67,9.84,354500.0],["2022-06-15",9.93,10.305,9.81,10.1,533200.0],["2022-06-16",9.96,10.17,9.77,9.99,530200.0],["2022-06-17",10.01,10.16,9.84,10.12,648900.0],["2022-06-21",10.24,10.48,10.04,10.07,519200.0],["2022-06-22",10.11,10.36,9.91,10.03,1974200.0],["2022-06-23",10.02,10.215,9.8,10.0,622400.0],["2022-06-24",10.03,10.45,9.9,10.25,7930900.0],["2022-06-27",10.27,10.92,10.27,10.92,659100.0],["2022-06-28",11.13,11.13,10.68,10.74,416600.0],["2022-06-29",10.73,10.81,10.49,10.7,415300.0],["2022-06-30",10.56,10.72,10.33,10.5,1497800.0],["2022-07-01",10.45,10.98,10.45,10.98,375800.0],["2022-07-05",10.79,11.04,10.69,10.84,642100.0],["2022-07-06",10.9,10.93,10.68,10.85,320100.0],["2022-07-07",10.97,11.475,10.9,11.46,594500.0],["2022-07-08",11.38,11.54,11.28,11.33,238600.0],["2022-07-11",11.19,11.33,10.935,10.96,188100.0],["2022-07-12",10.99,11.2,10.97,11.08,452500.0],["2022-07-13",10.98,11.08,10.8,10.9,1442700.0],["2022-07-14",10.69,11.035,10.69,11.0,243500.0],["2022-07-15",11.17,11.54,11.02,11.53,258500.0],["2022-07-18",11.64,11.72,11.42,11.44,261700.0],["2022-07-19",11.6,11.71,11.49,11.65,307400.0],["2022-07-20",11.58,12.025,11.58,12.02,324700.0],["2022-07-21",11.93,12.37,11.93,12.37,413400.0],["2022-07-22",12.4,12.42,12.03,12.12,230000.0],["2022-07-25",12.15,12.31,11.99,12.2,191100.0],["2022-07-26",12.2,12.225,12.0,12.14,249800.0],["2022-07-27",12.22,12.24,12.03,12.15,328700.0],["2022-07-28",12.22,12.68,12.16,12.67,339700.0],["2022-07-29",9.33,9.38,7.97,7.99,8920400.0],["2022-08-01",8.07,8.07,6.32,6.67,8176600.0],["2022-08-02",6.61,6.749,6.45,6.5,1922400.0],["2022-08-03",6.47,6.57,6.02,6.02,2270300.0],["2022-08-04",6.1,6.43,6.0,6.04,2869300.0],["2022-08-05",6.0,6.04,5.68,5.73,1574700.0],["2022-08-08",5.75,6.25,5.75,6.21,1339700.0],["2022-08-09",6.2,6.33,5.97,6.19,914300.0],["2022-08-10",6.31,6.535,6.215,6.49,908000.0],["2022-08-11",6.48,6.65,6.15,6.27,1223500.0],["2022-08-12",6.2,6.6,6.2,6.57,765400.0],["2022-08-15",6.47,6.55,6.43,6.47,674200.0],["2022-08-16",6.45,6.48,6.261,6.38,782500.0],["2022-08-17",6.38,6.4,6.19,6.2,694500.0],["2022-08-18",6.17,6.295,6.16,6.25,529700.0],["2022-08-19",6.3,6.44,6.24,6.36,827800.0],["2022-08-22",6.29,6.3,6.0,6.04,498700.0],["2022-08-23",5.99,6.09,5.81,5.85,700600.0],["2022-08-24",5.84,6.02,5.84,5.97,380100.0],["2022-08-25",6.0,6.25,6.0,6.21,425300.0],["2022-08-26",6.27,6.28,6.0,6.02,406500.0],["2022-08-29",5.97,6.06,5.785,5.84,600100.0],["2022-08-30",5.84,5.85,5.65,5.71,940300.0],["2022-08-31",5.81,5.895,5.61,5.67,797600.0],["2022-09-01",5.65,5.7,5.525,5.6,597500.0],["2022-09-02",5.62,5.71,5.535,5.6,663900.0],["2022-09-06",5.63,5.85,5.57,5.77,396900.0],["2022-09-07",5.75,5.9,5.65,5.74,806100.0],["2022-09-08",5.68,5.905,5.67,5.79,348100.0],["2022-09-09",5.83,6.03,5.82,5.98,803100.0],["2022-09-12",6.02,6.16,5.87,6.01,2097100.0],["2022-09-13",5.84,5.91,5.57,5.62,582000.0],["2022-09-14",5.56,5.769,5.455,5.69,800800.0],["2022-09-15",5.66,5.86,5.455,5.51,628100.0],["2022-09-16",5.46,5.46,5.24,5.33,1814100.0],["2022-09-19",5.28,5.49,5.255,5.39,835400.0],["2022-09-20",5.35,5.35,5.205,5.24,471800.0],["2022-09-21",5.2,5.28,4.98,4.98,811600.0],["2022-09-22",4.93,4.98,4.775,4.79,561900.0],["2022-09-23",4.73,4.74,4.5,4.5,736100.0],["2022-09-26",4.45,4.64,4.365,4.39,493600.0],["2022-09-27",4.45,4.51,4.34,4.41,370400.0],["2022-09-28",4.45,4.67,4.395,4.56,433800.0],["2022-09-29",4.5,4.55,4.185,4.27,483400.0],["2022-09-30",4.22,4.32,4.05,4.05,479200.0],["2022-10-03",4.1,4.26,4.02,4.26,471300.0],["2022-10-04",4.34,4.395,4.115,4.15,501200.0],["2022-10-05",4.02,4.05,3.88,4.03,612900.0],["2022-10-06",4.05,4.17,3.93,3.94,367000.0],["2022-10-07",3.9,3.9,3.585,3.59,641700.0],["2022-10-10",3.63,3.9,3.54,3.88,473100.0],["2022-10-11",3.82,4.1,3.79,4.06,677400.0],["2022-10-12",4.03,4.33,4.0,4.27,844100.0],["2022-10-13",4.1,4.14,3.9,4.12,713000.0],["2022-10-14",4.17,4.19,3.995,4.08,377500.0],["2022-10-17",4.16,4.25,4.05,4.21,516100.0],["2022-10-18",4.3,4.405,4.185,4.21,512900.0],["2022-10-19",4.2,4.2,3.96,3.97,422100.0],["2022-10-20",3.98,4.05,3.92,3.96,416100.0],["2022-10-21",4.01,4.055,3.847,4.0,365000.0],["2022-10-24",3.99,4.01,3.84,3.9,312600.0],["2022-10-25",3.93,4.05,3.93,4.03,688500.0],["2022-10-26",4.08,4.44,4.009,4.23,620500.0],["2022-10-27",4.32,4.395,4.115,4.13,768900.0],["2022-10-28",4.16,4.16,3.92,4.02,830100.0],["2022-10-31",4.0,4.03,3.905,3.98,490300.0],["2022-11-01",4.06,4.09,3.92,3.92,358800.0],["2022-11-02",3.91,3.93,3.61,3.64,793200.0],["2022-11-03",3.6,3.66,3.51,3.53,1184700.0],["2022-11-04",3.61,3.66,3.41,3.5,603200.0],["2022-11-07",3.52,3.53,3.225,3.24,729000.0],["2022-11-08",3.26,3.48,3.21,3.28,1258200.0],["2022-11-09",3.23,3.25,2.87,2.88,889700.0],["2022-11-10",3.05,3.25,2.96,3.13,1313300.0],["2022-11-11",3.12,3.32,3.055,3.21,1624600.0],["2022-11-14",3.2,3.26,2.885,2.99,1576200.0],["2022-11-15",3.11,3.25,3.03,3.06,1503200.0],["2022-11-16",3.01,3.035,2.29,2.4,2840500.0],["2022-11-17",2.42,2.925,2.37,2.91,1476500.0],["2022-11-18",2.95,3.125,2.915,3.0,916200.0],["2022-11-21",2.96,2.99,2.77,2.8,1311700.0],["2022-11-22",2.83,2.84,2.69,2.71,1006800.0],["2022-11-23",2.72,2.75,2.615,2.67,446900.0],["2022-11-25",2.7,2.705,2.615,2.64,104900.0],["2022-11-28",2.58,2.685,2.53,2.66,518700.0],["2022-11-29",2.67,2.7,2.6,2.64,337200.0],["2022-11-30",2.65,2.76,2.6,2.74,549700.0],["2022-12-01",2.75,2.83,2.68,2.69,352000.0],["2022-12-02",2.62,2.75,2.55,2.72,428600.0],["2022-12-05",2.72,2.96,2.7,2.91,483100.0],["2022-12-06",2.9,2.91,2.6,2.66,633400.0],["2022-12-07",2.65,2.76,2.585,2.64,300400.0],["2022-12-08",2.64,2.78,2.57,2.64,455600.0],["2022-12-09",2.64,2.8,2.58,2.72,543700.0],["2022-12-12",2.73,2.84,2.66,2.69,527400.0],["2022-12-13",2.73,2.78,2.36,2.5,887700.0],["2022-12-14",2.49,2.51,2.33,2.46,417400.0],["2022-12-15",2.4,2.4,2.25,2.26,717300.0],["2022-12-16",2.26,2.265,2.14,2.24,886600.0],["2022-12-19",2.27,2.27,2.12,2.15,704200.0],["2022-12-20",2.15,2.28,2.09,2.15,556300.0],["2022-12-21",2.16,2.22,2.14,2.18,432100.0],["2022-12-22",2.17,2.17,2.03,2.1,516700.0],["2022-12-23",2.06,2.13,2.02,2.04,446800.0],["2022-12-27",2.06,2.06,1.91,1.94,821400.0],["2022-12-28",1.93,2.015,1.88,1.91,594900.0],["2022-12-29",1.92,2.07,1.89,2.03,747000.0],["2022-12-30",2.01,2.15,2.01,2.12,648400.0],["2023-01-03",2.17,2.25,2.1,2.16,690700.0],["2023-01-04",2.21,2.26,2.06,2.09,675300.0],["2023-01-05",2.11,2.15,1.92,2.03,957400.0],["2023-01-06",2.04,2.245,2.035,2.21,664800.0],["2023-01-09",2.23,2.5,2.23,2.44,618100.0],["2023-01-10",2.43,2.565,2.385,2.46,611000.0],["2023-01-11",2.48,2.49,2.36,2.41,325000.0],["2023-01-12",2.42,2.49,2.355,2.48,459700.0],["2023-01-13",2.42,2.575,2.346,2.56,341100.0],["2023-01-17",2.57,2.66,2.52,2.59,565300.0],["2023-01-18",2.64,2.825,2.631,2.75,745400.0],["2023-01-19",2.75,2.8,2.69,2.76,654400.0],["2023-01-20",2.8,3.03,2.71,2.87,703700.0],["2023-01-23",2.88,3.22,2.88,3.22,843600.0],["2023-01-24",3.2,3.285,3.02,3.03,611900.0],["2023-01-25",3.03,3.1,2.86,3.07,914700.0],["2023-01-26",3.18,3.328,3.105,3.15,751000.0],["2023-01-27",3.13,3.21,2.99,3.13,531900.0],["2023-01-30",3.12,3.23,3.045,3.19,477600.0],["2023-01-31",3.2,3.31,3.16,3.31,504800.0],["2023-02-01",3.27,3.44,3.27,3.43,579800.0],["2023-02-02",3.5,3.59,3.43,3.51,712700.0],["2023-02-03",3.47,3.62,3.37,3.48,586500.0],["2023-02-06",3.45,3.48,3.32,3.42,341100.0],["2023-02-07",2.65,2.77,2.15,2.36,5575400.0],["2023-02-08",2.42,2.42,2.13,2.13,1743700.0],["2023-02-09",2.14,2.21,2.03,2.11,1292700.0],["2023-02-10",2.12,2.28,2.08,2.27,665200.0],["2023-02-13",2.22,2.325,2.1,2.29,821300.0],["2023-02-14",2.26,2.295,2.195,2.25,419000.0],["2023-02-15",2.24,2.45,2.1,2.45,775000.0],["2023-02-16",2.39,2.4,2.26,2.27,505100.0],["2023-02-17",2.27,2.31,2.22,2.3,335000.0],["2023-02-21",2.28,2.32,2.15,2.16,457200.0],["2023-02-22",2.17,2.25,2.145,2.2,404100.0],["2023-02-23",2.2,2.26,2.11,2.15,444700.0],["2023-02-24",2.14,2.17,2.06,2.15,366500.0],["2023-02-27",2.17,2.26,2.16,2.25,341700.0],["2023-02-28",2.17,2.265,2.17,2.18,475000.0],["2023-03-01",2.18,2.24,2.14,2.15,359500.0],["2023-03-02",2.15,2.2,2.1,2.17,573900.0],["2023-03-03",2.19,2.38,2.19,2.33,466000.0],["2023-03-06",2.32,2.35,2.22,2.22,354800.0],["2023-03-07",2.2,2.21,2.12,2.15,407500.0],["2023-03-08",2.14,2.14,1.93,1.98,886400.0],["2023-03-09",2.16,3.08,2.15,2.77,8559600.0],["2023-03-10",2.88,3.06,2.64,2.96,2524000.0],["2023-03-13",2.94,3.129,2.81,2.92,1319300.0],["2023-03-14",2.98,2.99,2.8,2.93,641800.0],["2023-03-15",2.88,2.919,2.635,2.71,519200.0],["2023-03-16",2.7,2.73,2.62,2.63,438800.0],["2023-03-17",2.65,2.67,2.49,2.5,951300.0],["2023-03-20",2.5,2.51,2.39,2.46,455800.0],["2023-03-21",2.49,2.63,2.49,2.61,384100.0],["2023-03-22",2.6,2.6,2.39,2.4,523700.0],["2023-03-23",2.4,2.485,2.33,2.37,484100.0],["2023-03-24",2.35,2.405,2.3,2.34,390900.0],["2023-03-27",2.35,2.47,2.29,2.45,526200.0],["2023-03-28",2.43,2.499,2.375,2.38,305500.0],["2023-03-29",2.39,2.46,2.33,2.35,311000.0],["2023-03-30",2.5,2.67,2.49,2.64,579500.0],["2023-03-31",2.66,2.766,2.63,2.74,470900.0],["2023-04-03",2.71,2.8,2.6,2.66,587600.0],["2023-04-04",2.65,2.66,2.46,2.47,358500.0],["2023-04-05",2.45,2.49,2.285,2.32,329100.0],["2023-04-06",2.31,2.31,2.185,2.27,412900.0],["2023-04-10",2.28,2.29,2.21,2.28,394400.0],["2023-04-11",2.31,2.33,2.26,2.27,464900.0],["2023-04-12",2.3,2.3,2.2,2.2,434400.0],["2023-04-13",2.21,2.22,2.15,2.17,309300.0],["2023-04-14",2.17,2.235,2.145,2.17,409800.0],["2023-04-17",2.18,2.49,2.153,2.47,684000.0],["2023-04-18",2.48,2.62,2.46,2.52,519200.0],["2023-04-19",2.51,2.58,2.49,2.55,403200.0],["2023-04-20",2.5,2.53,2.36,2.41,479400.0],["2023-04-21",2.4,2.44,2.3,2.31,574900.0],["2023-04-24",2.35,2.35,2.26,2.27,337200.0],["2023-04-25",2.26,2.26,2.19,2.19,176400.0],["2023-04-26",2.18,2.21,2.14,2.17,287900.0],["2023-04-27",2.16,2.29,2.15,2.27,364700.0],["2023-04-28",2.25,2.43,2.2,2.41,332700.0],["2023-05-01",2.43,2.49,2.325,2.36,292600.0],["2023-05-02",2.34,2.35,2.22,2.23,387700.0],["2023-05-03",2.24,2.265,2.13,2.15,511700.0],["2023-05-04",2.15,2.2,2.08,2.18,481100.0],["2023-05-05",2.21,2.355,2.21,2.32,402200.0],["2023-05-08",2.34,2.46,2.325,2.43,284400.0],["2023-05-09",2.39,2.4,2.305,2.37,407500.0],["2023-05-10",2.41,2.62,2.39,2.59,949800.0],["2023-05-11",2.8,2.885,2.595,2.72,976500.0],["2023-05-12",2.8,3.12,2.77,3.07,914100.0],["2023-05-15",3.01,3.12,2.95,3.11,445300.0],["2023-05-16",3.1,3.16,2.97,3.0,317300.0],["2023-05-17",3.1,3.51,3.068,3.49,1210600.0],["2023-05-18",3.46,3.565,3.38,3.52,522300.0],["2023-05-19",3.54,3.59,3.445,3.51,377100.0],["2023-05-22",3.52,3.54,3.39,3.43,411400.0],["2023-05-23",3.42,3.62,3.42,3.58,328000.0],["2023-05-24",3.53,3.56,3.455,3.47,271100.0],["2023-05-25",3.43,3.48,3.3,3.32,304800.0],["2023-05-26",3.32,3.405,3.28,3.36,226400.0],["2023-05-30",3.37,3.45,3.27,3.28,208200.0],["2023-05-31",3.28,3.28,2.95,2.96,1031100.0],["2023-06-01",2.97,3.08,2.95,2.96,324400.0],["2023-06-02",2.99,3.285,2.985,3.26,345300.0],["2023-06-05",3.24,3.435,3.21,3.33,268400.0],["2023-06-06",3.31,3.49,3.29,3.47,322900.0],["2023-06-07",3.51,3.6,3.42,3.57,505300.0],["2023-06-08",3.57,3.66,3.54,3.61,278500.0],["2023-06-09",3.63,3.63,3.5,3.53,320600.0],["2023-06-12",3.56,3.75,3.53,3.74,247200.0],["2023-06-13",3.76,3.83,3.71,3.79,345500.0],["2023-06-14",3.82,3.845,3.6,3.68,555800.0],["2023-06-15",3.67,3.72,3.5,3.57,301300.0],["2023-06-16",3.63,3.63,3.485,3.56,464100.0],["2023-06-20",3.6,3.68,3.53,3.61,293100.0],["2023-06-21",3.61,3.68,3.55,3.64,272500.0],["2023-06-22",3.62,3.64,3.5,3.56,286200.0],["2023-06-23",3.49,3.69,3.49,3.67,2875200.0],["2023-06-26",3.72,3.77,3.49,3.55,374500.0],["2023-06-27",3.58,3.86,3.51,3.76,368800.0],["2023-06-28",3.76,3.99,3.73,3.94,493000.0],["2023-06-29",3.97,4.089,3.955,4.06,376100.0],["2023-06-30",4.08,4.11,4.0,4.09,292400.0],["2023-07-03",4.06,4.17,4.06,4.17,162200.0],["2023-07-05",4.15,4.15,3.78,3.79,384500.0],["2023-07-06",3.8,4.32,3.8,4.3,1149300.0],["2023-07-07",4.3,4.47,4.16,4.19,1154400.0],["2023-07-10",4.2,4.28,4.1,4.26,487400.0],["2023-07-11",4.26,4.48,4.24,4.4,447100.0],["2023-07-12",5.19,5.81,5.17,5.33,3622600.0],["2023-07-13",5.48,5.65,5.4,5.49,2442700.0],["2023-07-14",5.6,5.749,5.365,5.44,1225100.0],["2023-07-17",5.5,5.6,5.36,5.55,1030500.0],["2023-07-18",5.65,6.13,5.54,6.08,1382300.0],["2023-07-19",6.08,6.082,5.375,5.52,1053100.0],["2023-07-20",5.56,5.96,5.54,5.86,619200.0],["2023-07-21",5.88,5.95,5.32,5.51,900100.0],["2023-07-24",5.46,6.34,5.44,6.25,2039900.0],["2023-07-25",6.19,6.485,6.1,6.35,2590800.0],["2023-07-26",6.39,6.51,6.22,6.26,778300.0],["2023-07-27",6.34,6.35,5.72,5.77,746900.0],["2023-07-28",5.82,6.1,5.82,6.07,698800.0],["2023-07-31",6.13,6.345,6.08,6.33,517500.0],["2023-08-01",6.19,6.405,6.18,6.25,444800.0],["2023-08-02",6.14,6.23,5.92,6.18,494200.0],["2023-08-03",6.16,6.16,5.97,6.11,410700.0],["2023-08-04",6.15,6.195,5.99,6.12,378800.0],["2023-08-07",6.4,7.08,6.36,6.74,1648100.0],["2023-08-08",6.65,6.65,6.26,6.46,798400.0],["2023-08-09",6.47,6.511,6.07,6.21,808800.0],["2023-08-10",6.56,7.99,6.56,7.43,3264600.0],["2023-08-11",7.67,8.06,7.39,7.9,1504900.0],["2023-08-14",7.9,7.95,7.54,7.8,888400.0],["2023-08-15",7.54,7.65,7.23,7.33,605700.0],["2023-08-16",6.38,6.54,6.12,6.18,2662300.0],["2023-08-17",6.21,6.389,6.03,6.14,671500.0],["2023-08-18",6.03,6.08,5.81,5.89,1020100.0],["2023-08-21",6.05,6.075,5.685,5.96,1160200.0],["2023-08-22",6.09,6.14,5.78,5.92,662400.0],["2023-08-23",5.94,6.09,5.77,5.98,496500.0],["2023-08-24",5.94,5.94,5.75,5.76,428900.0],["2023-08-25",5.78,5.871,5.65,5.81,430000.0],["2023-08-28",5.88,5.96,5.72,5.78,455500.0],["2023-08-29",5.79,5.98,5.765,5.94,393500.0],["2023-08-30",5.87,5.875,5.68,5.76,407400.0],["2023-08-31",5.85,5.88,5.66,5.7,1243100.0],["2023-09-01",5.76,5.87,5.691,5.8,467600.0],["2023-09-05",5.74,5.74,5.58,5.64,356900.0],["2023-09-06",5.65,5.708,5.4,5.46,408700.0],["2023-09-07",5.38,5.46,5.215,5.3,522800.0],["2023-09-08",5.31,5.31,5.115,5.26,363200.0],["2023-09-11",5.39,5.425,5.14,5.18,905400.0],["2023-09-12",5.13,5.31,5.07,5.1,505800.0],["2023-09-13",5.12,5.15,4.91,4.97,664000.0],["2023-09-14",5.05,5.43,5.05,5.4,664000.0],["2023-09-15",5.4,5.61,5.33,5.59,938700.0],["2023-09-18",5.59,5.67,5.495,5.54,455300.0],["2023-09-19",5.52,5.54,5.2,5.3,883600.0],["2023-09-20",5.36,5.465,5.165,5.18,496600.0],["2023-09-21",5.04,5.105,4.98,5.01,698000.0],["2023-09-22",5.04,5.15,5.0,5.02,337900.0],["2023-09-25",4.92,5.19,4.882,5.12,338100.0],["2023-09-26",5.03,5.115,4.815,4.83,479800.0],["2023-09-27",4.91,4.989,4.86,4.9,420400.0],["2023-09-28",4.9,4.96,4.8,4.89,267800.0],["2023-09-29",5.01,5.139,4.934,4.99,373900.0],["2023-10-02",4.96,5.12,4.92,4.93,347500.0],["2023-10-03",4.88,4.89,4.753,4.8,358600.0],["2023-10-04",4.8,4.865,4.76,4.81,419200.0],["2023-10-05",4.78,4.83,4.655,4.74,388600.0],["2023-10-06",4.68,4.82,4.64,4.76,406800.0],["2023-10-09",4.69,4.73,4.625,4.7,301000.0],["2023-10-10",4.79,4.95,4.75,4.77,493500.0],["2023-10-11",4.77,4.8,4.625,4.74,245000.0],["2023-10-12",4.73,4.73,4.595,4.66,374800.0],["2023-10-13",4.69,4.7,4.5,4.53,324800.0],["2023-10-16",4.59,4.725,4.55,4.7,473700.0],["2023-10-17",4.62,4.8,4.61,4.64,433900.0],["2023-10-18",4.58,4.6,4.47,4.48,316500.0],["2023-10-19",4.46,4.465,4.37,4.4,347500.0],["2023-10-20",4.38,4.395,4.27,4.34,435800.0],["2023-10-23",4.29,4.43,4.28,4.3,298900.0],["2023-10-24",4.38,4.53,4.34,4.38,396300.0],["2023-10-25",4.3,4.3,4.21,4.22,256700.0],["2023-10-26",4.22,4.455,4.22,4.29,464900.0],["2023-10-27",4.34,4.34,4.17,4.2,362400.0],["2023-10-30",4.27,4.36,4.16,4.27,376200.0],["2023-10-31",4.25,4.29,4.21,4.25,294400.0],["2023-11-01",4.28,4.28,4.1,4.18,300900.0],["2023-11-02",4.29,4.34,4.255,4.33,460900.0],["2023-11-03",4.35,4.39,4.205,4.27,600100.0],["2023-11-06",4.3,4.31,4.155,4.21,382400.0],["2023-11-07",4.17,4.28,4.061,4.22,849400.0],["2023-11-08",4.45,4.67,3.851,3.91,1413000.0],["2023-11-09",3.88,3.905,3.55,3.63,1195500.0],["2023-11-10",3.63,3.82,3.58,3.77,492400.0],["2023-11-13",3.76,3.82,3.71,3.72,387200.0],["2023-11-14",3.78,4.325,3.78,4.12,819700.0],["2023-11-15",4.44,4.495,4.22,4.23,1019800.0],["2023-11-16",4.21,4.22,3.97,4.06,469600.0],["2023-11-17",4.05,4.155,4.02,4.12,453900.0],["2023-11-20",4.09,4.16,3.99,4.08,359900.0],["2023-11-21",4.03,4.045,3.94,4.02,312500.0],["2023-11-22",4.02,4.13,4.0,4.08,422000.0],["2023-11-24",4.23,4.36,4.21,4.26,292700.0],["2023-11-27",4.2,4.26,4.17,4.21,298700.0],["2023-11-28",4.19,4.23,4.08,4.12,277900.0],["2023-11-29",4.15,4.29,4.15,4.23,378800.0],["2023-11-30",4.27,4.3,4.11,4.13,524800.0],["2023-12-01",4.1,4.29,4.05,4.26,375200.0],["2023-12-04",4.25,4.36,4.2,4.32,310400.0],["2023-12-05",4.27,4.29,4.19,4.2,293500.0],["2023-12-06",4.24,4.376,4.19,4.2,277000.0],["2023-12-07",4.2,4.25,4.15,4.25,205800.0],["2023-12-08",4.21,4.31,4.2,4.24,198400.0],["2023-12-11",4.25,4.3,4.14,4.21,198900.0],["2023-12-12",4.22,4.255,4.14,4.25,245100.0],["2023-12-13",4.23,4.43,4.105,4.42,376800.0],["2023-12-14",4.59,4.73,4.51,4.72,648200.0],["2023-12-15",4.74,4.79,4.52,4.62,572100.0],["2023-12-18",4.63,4.63,4.47,4.61,305900.0],["2023-12-19",4.69,4.98,4.69,4.97,366600.0],["2023-12-20",4.95,5.11,4.86,4.87,328000.0],["2023-12-21",4.93,5.095,4.93,5.09,277100.0],["2023-12-22",5.12,5.14,4.92,5.01,256700.0],["2023-12-26",5.01,5.11,4.949,5.07,277700.0],["2023-12-27",5.07,5.16,5.03,5.14,224000.0],["2023-12-28",5.08,5.145,5.03,5.09,233900.0],["2023-12-29",5.1,5.1,4.87,4.87,317000.0],["2024-01-02",4.81,4.93,4.73,4.81,272300.0],["2024-01-03",4.74,4.77,4.58,4.58,306100.0],["2024-01-04",4.6,4.6,4.415,4.51,216300.0],["2024-01-05",4.47,4.75,4.45,4.61,599400.0],["2024-01-08",4.57,4.845,4.52,4.71,254800.0],["2024-01-09",4.58,4.711,4.56,4.63,250200.0],["2024-01-10",4.61,4.71,4.6,4.67,230900.0],["2024-01-11",4.64,4.64,4.47,4.59,239100.0],["2024-01-12",4.72,4.75,4.51,4.53,219200.0],["2024-01-16",4.43,4.5,4.352,4.5,210600.0],["2024-01-17",4.39,4.42,4.32,4.42,272700.0],["2024-01-18",4.43,4.485,4.33,4.45,191100.0],["2024-01-19",4.48,4.575,4.395,4.55,302100.0],["2024-01-22",4.6,4.81,4.581,4.81,357100.0],["2024-01-23",4.92,5.14,4.84,4.87,307200.0],["2024-01-24",4.88,4.91,4.68,4.73,267100.0],["2024-01-25",4.84,4.86,4.715,4.85,237400.0],["2024-01-26",4.93,5.13,4.93,5.12,330300.0],["2024-01-29",5.15,5.23,5.06,5.15,460300.0],["2024-01-30",5.13,5.145,4.95,4.97,322500.0],["2024-01-31",4.94,5.04,4.76,4.77,271100.0],["2024-02-01",4.83,4.945,4.76,4.93,216000.0],["2024-02-02",4.88,4.937,4.77,4.86,214400.0],["2024-02-05",4.75,4.75,4.63,4.68,208500.0],["2024-02-06",4.68,4.91,4.67,4.9,201200.0],["2024-02-07",4.93,4.93,4.7,4.7,196500.0],["2024-02-08",4.7,4.84,4.62,4.8,188200.0],["2024-02-09",4.8,5.0,4.74,4.98,216600.0],["2024-02-12",5.0,5.229,5.0,5.19,272700.0],["2024-02-13",4.97,5.0,4.81,4.85,446500.0],["2024-02-14",4.96,5.055,4.93,5.03,366000.0],["2024-02-15",5.07,5.215,5.041,5.19,407000.0],["2024-02-16",5.08,5.12,4.91,4.93,517600.0],["2024-02-20",4.6,4.62,4.28,4.39,700500.0],["2024-02-21",4.36,4.57,4.29,4.57,270500.0],["2024-02-22",4.54,4.565,4.39,4.52,322800.0],["2024-02-23",4.53,4.61,4.46,4.51,175600.0],["2024-02-26",4.5,4.561,4.44,4.54,204800.0],["2024-02-27",4.64,4.87,4.64,4.85,354300.0],["2024-02-28",4.5,4.7,4.27,4.31,539700.0],["2024-02-29",4.39,4.49,4.145,4.29,419000.0],["2024-03-01",4.3,4.35,4.15,4.32,352600.0],["2024-03-04",4.33,4.33,4.2,4.22,297500.0],["2024-03-05",4.19,4.235,4.14,4.15,223900.0],["2024-03-06",4.23,4.23,4.035,4.06,273500.0],["2024-03-07",4.05,4.16,4.03,4.07,348100.0],["2024-03-08",4.17,4.25,4.03,4.06,238700.0],["2024-03-11",4.04,4.07,4.0,4.04,201100.0],["2024-03-12",4.05,4.2,4.0,4.12,206800.0],["2024-03-13",4.13,4.21,4.1,4.17,388900.0],["2024-03-14",4.13,4.22,4.09,4.21,351000.0],["2024-03-15",4.17,4.31,4.1,4.12,743600.0],["2024-03-18",4.12,4.33,4.111,4.25,301800.0],["2024-03-19",4.4,4.4,4.26,4.32,293700.0],["2024-03-20",4.27,4.47,4.27,4.41,369800.0],["2024-03-21",4.42,4.55,4.42,4.47,302600.0],["2024-03-22",4.44,4.44,4.3,4.31,247700.0],["2024-03-25",4.3,4.355,4.24,4.26,162000.0],["2024-03-26",4.31,4.363,4.24,4.26,159900.0],["2024-03-27",4.29,4.46,4.29,4.45,376000.0],["2024-03-28",4.45,4.54,4.425,4.46,216500.0],["2024-04-01",4.49,4.54,4.41,4.49,236800.0],["2024-04-02",4.38,4.5,4.311,4.5,238300.0],["2024-04-03",4.44,4.52,4.41,4.5,182000.0],["2024-04-04",4.5,4.575,4.35,4.41,285900.0],["2024-04-05",4.4,4.44,4.36,4.44,159200.0],["2024-04-08",4.5,4.535,4.44,4.44,221000.0],["2024-04-09",4.49,4.53,4.44,4.49,232400.0],["2024-04-10",4.34,4.36,4.19,4.27,265800.0],["2024-04-11",4.29,4.325,4.24,4.26,224000.0],["2024-04-12",4.23,4.27,4.19,4.21,235600.0],["2024-04-15",4.26,4.26,4.135,4.15,194200.0],["2024-04-16",4.12,4.23,4.12,4.15,216500.0],["2024-04-17",4.19,4.22,4.1,4.11,239300.0],["2024-04-18",4.11,4.19,4.105,4.17,259200.0],["2024-04-19",4.14,4.245,4.14,4.18,224400.0],["2024-04-22",4.21,4.22,4.145,4.18,137500.0],["2024-04-23",4.19,4.275,4.1,4.16,446900.0],["2024-04-24",4.16,4.19,4.03,4.1,400400.0],["2024-04-25",4.01,4.085,4.0,4.07,411100.0],["2024-04-26",4.12,4.165,3.995,4.0,211200.0],["2024-04-29",4.03,4.08,4.015,4.05,382100.0],["2024-04-30",4.03,4.065,4.0,4.02,305000.0],["2024-05-01",4.04,4.09,3.995,4.01,238700.0],["2024-05-02",4.07,4.09,3.99,4.06,332300.0],["2024-05-03",4.15,4.17,4.06,4.08,241300.0],["2024-05-06",4.12,4.13,4.09,4.12,139300.0],["2024-05-07",4.12,4.18,4.085,4.17,278800.0],["2024-05-08",4.04,4.15,3.657,4.08,366900.0],["2024-05-09",4.06,4.12,3.985,4.02,368200.0],["2024-05-10",4.03,4.06,3.9,3.99,397100.0],["2024-05-13",4.02,4.055,3.91,3.93,225900.0],["2024-05-14",4.01,4.01,3.891,3.95,326600.0],["2024-05-15",3.99,3.99,3.89,3.89,186700.0],["2024-05-16",3.87,3.97,3.86,3.91,329200.0],["2024-05-17",3.92,3.94,3.81,3.85,298300.0],["2024-05-20",3.84,3.88,3.77,3.77,263400.0],["2024-05-21",3.76,3.8,3.74,3.78,301300.0],["2024-05-22",3.77,3.79,3.61,3.61,254300.0],["2024-05-23",3.63,3.65,3.519,3.59,285300.0],["2024-05-24",3.59,3.655,3.56,3.64,265800.0],["2024-05-28",3.67,3.7,3.62,3.63,436600.0],["2024-05-29",3.59,3.685,3.59,3.65,289000.0],["2024-05-30",3.65,3.75,3.65,3.72,224800.0],["2024-05-31",3.73,3.875,3.73,3.84,458400.0],["2024-06-03",3.84,3.88,3.8,3.86,495200.0],["2024-06-04",3.86,3.91,3.705,3.74,351100.0],["2024-06-05",3.75,3.75,3.66,3.7,468600.0],["2024-06-06",3.66,3.69,3.61,3.66,308700.0],["2024-06-07",3.6,3.79,3.6,3.61,342200.0],["2024-06-10",3.6,3.63,3.555,3.6,274600.0],["2024-06-11",3.55,3.565,3.36,3.37,304300.0],["2024-06-12",3.43,3.495,3.34,3.34,317700.0],["2024-06-13",3.34,3.35,3.28,3.3,238300.0],["2024-06-14",3.26,3.29,3.195,3.21,274800.0],["2024-06-17",3.23,3.265,3.205,3.25,323400.0],["2024-06-18",3.25,3.36,3.16,3.35,981700.0],["2024-06-20",3.34,3.57,3.34,3.57,444100.0],["2024-06-21",3.58,3.655,3.545,3.57,482100.0],["2024-06-24",3.58,3.69,3.56,3.64,260300.0],["2024-06-25",3.62,3.62,3.535,3.56,248300.0],["2024-06-26",3.53,3.55,3.46,3.54,279000.0],["2024-06-27",3.53,3.58,3.475,3.58,407100.0],["2024-06-28",3.61,3.63,3.43,3.58,1499900.0],["2024-07-01",3.6,3.62,3.465,3.48,228000.0],["2024-07-02",3.5,3.52,3.425,3.45,168200.0],["2024-07-03",3.43,3.49,3.42,3.45,112300.0],["2024-07-05",3.44,3.44,3.255,3.33,532600.0],["2024-07-08",3.36,3.445,3.35,3.4,355300.0],["2024-07-09",3.39,3.45,3.37,3.37,207400.0],["2024-07-10",3.39,3.44,3.35,3.43,225300.0],["2024-07-11",3.49,3.72,3.49,3.69,497700.0],["2024-07-12",3.7,3.78,3.68,3.74,241500.0],["2024-07-15",3.78,3.83,3.73,3.79,231600.0],["2024-07-16",3.83,4.08,3.82,4.06,387900.0],["2024-07-17",3.99,4.055,3.974,3.99,232200.0],["2024-07-18",3.96,4.05,3.85,3.85,438000.0],["2024-07-19",3.85,3.85,3.64,3.67,327500.0],["2024-07-22",3.73,3.73,3.6,3.67,414600.0],["2024-07-23",3.65,3.755,3.6,3.7,746000.0],["2024-07-24",3.66,3.75,3.58,3.59,799100.0],["2024-07-25",3.63,3.795,3.58,3.77,725100.0],["2024-07-26",3.82,3.915,3.755,3.89,656500.0],["2024-07-29",3.86,3.9,3.745,3.85,326800.0],["2024-07-30",3.86,3.9,3.81,3.85,533700.0],["2024-07-31",3.88,4.055,3.85,3.94,671600.0],["2024-08-01",3.93,3.95,3.71,3.77,430000.0],["2024-08-02",3.62,3.665,3.545,3.58,318700.0],["2024-08-05",3.39,3.55,3.32,3.51,903500.0],["2024-08-06",3.5,3.5,3.4,3.42,398800.0],["2024-08-07",3.37,3.44,3.19,3.2,1029800.0],["2024-08-08",3.19,3.245,3.1,3.14,679300.0],["2024-08-09",3.12,3.16,2.94,2.97,938000.0],["2024-08-12",3.09,3.09,2.95,3.0,581800.0],["2024-08-13",3.02,3.065,2.98,3.05,444100.0],["2024-08-14",3.08,3.08,2.94,2.95,321700.0],["2024-08-15",3.04,3.08,2.95,3.02,356300.0],["2024-08-16",3.02,3.055,3.01,3.05,473200.0],["2024-08-19",3.04,3.095,2.97,3.09,694100.0],["2024-08-20",3.1,3.13,3.02,3.1,419100.0],["2024-08-21",3.11,3.17,3.07,3.15,316300.0],["2024-08-22",3.15,3.18,3.09,3.09,129900.0],["2024-08-23",3.1,3.27,3.1,3.27,410000.0],["2024-08-26",3.32,3.38,3.27,3.28,443600.0],["2024-08-27",3.28,3.32,3.225,3.3,227700.0],["2024-08-28",3.28,3.31,3.241,3.26,179800.0],["2024-08-29",3.26,3.285,3.21,3.21,201300.0],["2024-08-30",3.23,3.235,3.175,3.23,361700.0],["2024-09-03",3.2,3.315,3.2,3.26,330300.0],["2024-09-04",3.27,3.285,3.18,3.2,372400.0],["2024-09-05",3.2,3.2,3.115,3.15,223100.0],["2024-09-06",3.14,3.2,3.075,3.09,232100.0],["2024-09-09",3.08,3.18,3.057,3.14,359000.0],["2024-09-10",3.17,3.202,3.075,3.12,273900.0],["2024-09-11",3.11,3.11,3.035,3.09,252500.0],["2024-09-12",3.1,3.18,3.09,3.16,204900.0],["2024-09-13",3.2,3.32,3.2,3.32,370200.0],["2024-09-16",3.36,3.37,3.315,3.35,316900.0],["2024-09-17",3.4,3.445,3.36,3.4,181800.0],["2024-09-18",3.4,3.46,3.3,3.3,329900.0],["2024-09-19",3.42,3.42,3.22,3.24,410100.0],["2024-09-20",3.23,3.23,3.09,3.1,1264400.0],["2024-09-23",3.1,3.14,3.05,3.05,373600.0],["2024-09-24",3.09,3.095,2.96,3.05,410600.0],["2024-09-25",3.03,3.08,2.89,2.89,531000.0],["2024-09-26",2.97,3.03,2.965,2.98,365300.0],["2024-09-27",3.0,3.12,2.99,3.03,296900.0],["2024-09-30",2.99,3.035,2.915,2.95,271300.0],["2024-10-01",2.94,2.97,2.87,2.93,465600.0],["2024-10-02",2.94,2.945,2.88,2.89,386200.0],["2024-10-03",2.85,2.871,2.75,2.75,250500.0],["2024-10-04",2.8,2.835,2.75,2.81,347700.0],["2024-10-07",2.75,2.79,2.7,2.74,554500.0],["2024-10-08",2.77,2.78,2.695,2.77,379100.0],["2024-10-09",2.77,2.79,2.73,2.76,388800.0],["2024-10-10",2.75,2.772,2.72,2.73,327200.0],["2024-10-11",2.72,2.88,2.72,2.86,353100.0],["2024-10-14",2.84,2.86,2.77,2.8,403400.0],["2024-10-15",2.82,2.92,2.79,2.84,322400.0],["2024-10-16",2.86,2.95,2.855,2.94,198500.0],["2024-10-17",2.92,2.93,2.87,2.91,279100.0],["2024-10-18",2.93,2.98,2.91,2.92,199400.0],["2024-10-21",2.92,2.92,2.81,2.81,206800.0],["2024-10-22",2.8,2.83,2.74,2.8,173000.0],["2024-10-23",2.8,2.8,2.71,2.74,212000.0],["2024-10-24",2.78,2.79,2.7,2.73,176900.0],["2024-10-25",2.77,2.79,2.74,2.74,234900.0],["2024-10-28",2.77,2.83,2.75,2.81,242600.0],["2024-10-29",2.76,2.78,2.73,2.76,222000.0],["2024-10-30",2.76,2.81,2.65,2.66,328100.0],["2024-10-31",2.66,2.67,2.535,2.59,457400.0],["2024-11-01",2.63,2.65,2.585,2.62,297100.0],["2024-11-04",2.63,2.76,2.63,2.68,267400.0],["2024-11-05",2.68,2.76,2.665,2.74,173000.0],["2024-11-06",2.85,2.92,2.805,2.84,554000.0],["2024-11-07",2.87,2.87,2.73,2.76,584500.0],["2024-11-08",2.48,2.77,2.29,2.76,2028500.0],["2024-11-11",2.77,2.88,2.7,2.86,665000.0],["2024-11-12",2.82,2.85,2.725,2.74,619500.0],["2024-11-13",2.79,2.82,2.695,2.73,463300.0],["2024-11-14",2.74,2.76,2.68,2.7,333700.0],["2024-11-15",2.71,2.83,2.69,2.76,309900.0],["2024-11-18",2.75,2.76,2.65,2.66,340900.0],["2024-11-19",2.64,2.65,2.585,2.62,306100.0],["2024-11-20",2.61,2.66,2.564,2.65,291700.0],["2024-11-21",2.66,2.76,2.655,2.74,265000.0],["2024-11-22",2.73,2.9,2.73,2.88,309700.0],["2024-11-25",2.92,3.0,2.915,2.94,1441100.0],["2024-11-26",2.94,2.94,2.795,2.88,443900.0],["2024-11-27",2.89,2.94,2.88,2.88,288700.0],["2024-11-29",2.89,2.91,2.83,2.84,223000.0],["2024-12-02",2.87,2.94,2.84,2.92,303800.0],["2024-12-03",2.91,2.92,2.835,2.9,273100.0],["2024-12-04",2.88,2.93,2.85,2.91,390600.0],["2024-12-05",2.91,2.96,2.69,2.71,293300.0],["2024-12-06",2.71,2.76,2.71,2.75,246900.0],["2024-12-09",2.75,2.88,2.74,2.76,381500.0],["2024-12-10",2.77,2.86,2.695,2.85,261600.0],["2024-12-11",2.87,2.87,2.79,2.85,246700.0],["2024-12-12",2.86,2.88,2.825,2.86,211300.0],["2024-12-13",2.89,2.89,2.75,2.77,453500.0],["2024-12-16",2.75,2.805,2.73,2.74,2009100.0],["2024-12-17",2.75,2.88,2.73,2.84,680700.0],["2024-12-18",2.83,2.895,2.72,2.74,710000.0],["2024-12-19",2.75,2.83,2.705,2.74,538600.0],["2024-12-20",2.7,2.79,2.7,2.76,594000.0],["2024-12-23",2.79,2.82,2.715,2.8,536600.0],["2024-12-24",2.77,2.84,2.77,2.84,166900.0],["2024-12-26",2.84,2.948,2.83,2.93,270000.0],["2024-12-27",2.93,3.01,2.93,3.0,350300.0],["2024-12-30",2.97,3.04,2.905,3.01,540800.0],["2024-12-31",3.02,3.1,2.98,3.02,284600.0],["2025-01-02",3.02,3.075,2.985,3.01,435300.0],["2025-01-03",3.02,3.06,2.975,3.05,232400.0],["2025-01-06",3.08,3.11,3.02,3.02,288600.0],["2025-01-07",3.0,3.07,3.0,3.02,249200.0],["2025-01-08",2.99,3.01,2.95,2.97,210700.0],["2025-01-10",2.93,2.93,2.82,2.85,272900.0],["2025-01-13",2.85,2.88,2.77,2.85,395200.0],["2025-01-14",2.88,3.06,2.876,2.9,879000.0],["2025-01-15",2.94,3.075,2.94,3.05,477600.0],["2025-01-16",3.03,3.09,3.02,3.07,300700.0],["2025-01-17",3.11,3.15,3.09,3.12,369100.0],["2025-01-21",3.14,3.21,3.135,3.18,733100.0],["2025-01-22",3.15,3.17,3.045,3.06,228100.0],["2025-01-23",3.06,3.17,3.06,3.13,228600.0],["2025-01-24",3.12,3.185,3.11,3.14,194700.0],["2025-01-27",3.15,3.24,3.12,3.18,232500.0],["2025-01-28",3.16,3.205,3.085,3.14,334800.0],["2025-01-29",3.12,3.13,3.01,3.02,470500.0],["2025-01-30",3.06,3.2,3.049,3.13,257000.0],["2025-01-31",3.15,3.16,2.95,3.05,279600.0],["2025-02-03",2.98,3.05,2.9,2.9,382600.0],["2025-02-04",2.91,3.01,2.91,3.0,184300.0],["2025-02-05",2.98,3.03,2.94,2.96,249700.0],["2025-02-06",2.98,3.04,2.97,2.97,170200.0],["2025-02-07",2.98,2.98,2.8,2.8,214200.0],["2025-02-10",2.84,2.885,2.79,2.85,199800.0],["2025-02-11",2.83,2.9,2.82,2.86,275700.0],["2025-02-12",2.83,2.88,2.81,2.83,226400.0],["2025-02-13",2.87,2.909,2.84,2.84,87300.0],["2025-02-14",2.89,2.91,2.82,2.84,103800.0],["2025-02-18",2.89,2.95,2.84,2.89,271700.0],["2025-02-19",2.85,2.89,2.68,2.69,250700.0],["2025-02-20",2.7,2.825,2.675,2.71,255200.0],["2025-02-21",2.74,2.76,2.645,2.69,320400.0],["2025-02-24",2.73,2.79,2.67,2.77,265800.0],["2025-02-25",2.78,2.9,2.76,2.89,312000.0],["2025-02-26",2.87,2.95,2.85,2.93,227300.0],["2025-02-27",2.91,2.95,2.89,2.94,452100.0],["2025-02-28",2.92,2.96,2.7,2.72,393800.0],["2025-03-03",2.72,2.73,2.64,2.65,274300.0],["2025-03-04",2.6,2.618,2.49,2.55,592800.0],["2025-03-05",2.55,2.6,2.46,2.46,320600.0],["2025-03-06",2.47,2.525,2.425,2.48,564800.0],["2025-03-07",2.52,2.53,2.41,2.43,435100.0],["2025-03-10",2.44,2.48,2.335,2.4,439700.0],["2025-03-11",2.82,3.0,2.572,2.98,1437200.0],["2025-03-12",3.06,3.06,2.43,2.45,1115300.0],["2025-03-13",2.41,2.475,2.31,2.43,750000.0],["2025-03-14",2.37,2.45,2.26,2.41,657200.0],["2025-03-17",2.39,2.49,2.34,2.45,401800.0],["2025-03-18",2.46,2.535,2.375,2.4,346400.0],["2025-03-19",2.38,2.48,2.37,2.47,303000.0],["2025-03-20",2.44,2.51,2.44,2.5,1064800.0],["2025-03-21",2.46,2.54,2.42,2.53,632200.0],["2025-03-24",2.57,2.67,2.55,2.57,438100.0],["2025-03-25",2.53,2.61,2.5,2.6,412900.0],["2025-03-26",2.6,2.715,2.6,2.67,321300.0],["2025-03-27",2.65,2.72,2.6,2.69,357400.0],["2025-03-28",2.67,2.72,2.63,2.63,408900.0],["2025-03-31",2.62,2.62,2.54,2.57,622500.0],["2025-04-01",2.56,2.635,2.54,2.57,341300.0],["2025-04-02",2.53,2.63,2.53,2.57,260100.0],["2025-04-03",2.52,2.54,2.395,2.4,458700.0],["2025-04-04",2.28,2.41,2.26,2.4,556600.0],["2025-04-07",2.33,2.47,2.27,2.37,783700.0],["2025-04-08",2.42,2.45,2.3,2.34,625800.0],["2025-04-09",2.32,2.47,2.27,2.41,686000.0],["2025-04-10",2.34,2.37,2.3,2.3,378200.0],["2025-04-11",2.29,2.34,2.24,2.27,375200.0],["2025-04-14",2.35,2.4,2.145,2.37,1533400.0],["2025-04-15",2.35,2.36,2.14,2.14,581500.0],["2025-04-16",2.13,2.13,2.06,2.08,550100.0],["2025-04-17",2.09,2.1,2.05,2.07,432000.0],["2025-04-21",2.01,2.035,1.931,1.98,2636000.0],["2025-04-22",2.0,2.03,1.97,1.98,675400.0],["2025-04-23",2.03,2.08,2.0,2.05,665500.0],["2025-04-24",2.04,2.09,2.011,2.07,303600.0],["2025-04-25",2.05,2.09,2.03,2.07,291300.0],["2025-04-28",2.06,2.11,2.05,2.09,369400.0],["2025-04-29",2.07,2.095,2.05,2.09,305900.0],["2025-04-30",2.06,2.17,2.06,2.15,538200.0],["2025-05-01",2.15,2.24,2.11,2.24,397700.0],["2025-05-02",2.25,2.3,2.19,2.2,500500.0],["2025-05-05",2.16,2.21,2.16,2.18,325800.0],["2025-05-06",2.13,2.16,2.06,2.07,459800.0],["2025-05-07",2.12,2.12,1.745,1.77,909500.0],["2025-05-08",1.78,1.93,1.6,1.93,1113300.0],["2025-05-09",1.9,1.93,1.743,1.89,992300.0],["2025-05-12",1.99,2.34,1.99,2.22,1740300.0],["2025-05-13",2.22,2.3,2.16,2.18,695400.0],["2025-05-14",2.17,2.23,2.13,2.18,517900.0],["2025-05-15",2.17,2.205,2.095,2.17,609400.0],["2025-05-16",2.16,2.21,2.145,2.17,453400.0],["2025-05-19",2.11,2.2,2.11,2.17,392800.0],["2025-05-20",2.17,2.2,2.13,2.14,511600.0],["2025-05-21",2.1,2.12,1.98,1.98,367300.0],["2025-05-22",1.97,2.085,1.96,2.02,394300.0],["2025-05-23",1.99,2.015,1.965,1.97,306600.0],["2025-05-27",2.01,2.09,1.99,2.06,490900.0],["2025-05-28",2.05,2.055,1.965,1.97,304100.0],["2025-05-29",1.97,2.01,1.96,2.0,211100.0],["2025-05-30",1.97,2.005,1.94,1.94,482900.0],["2025-06-02",1.95,1.97,1.905,1.93,293400.0],["2025-06-03",1.94,2.105,1.93,2.07,665800.0],["2025-06-04",2.06,2.12,2.02,2.11,637400.0],["2025-06-05",2.13,2.17,2.07,2.08,433300.0],["2025-06-06",2.12,2.15,2.11,2.12,271500.0],["2025-06-09",2.12,2.185,2.12,2.16,380200.0],["2025-06-10",2.19,2.205,2.16,2.18,290200.0],["2025-06-11",2.18,2.21,2.15,2.15,267500.0],["2025-06-12",2.12,2.17,2.11,2.13,260800.0],["2025-06-13",2.09,2.12,2.05,2.07,227400.0],["2025-06-16",2.1,2.116,2.06,2.09,394600.0],["2025-06-17",2.09,2.12,2.05,2.07,743300.0],["2025-06-18",2.06,2.13,2.055,2.07,385300.0],["2025-06-20",2.08,2.08,1.98,1.99,382500.0],["2025-06-23",1.97,2.01,1.92,2.0,551100.0],["2025-06-24",2.01,2.069,2.0,2.03,340100.0],["2025-06-25",2.04,2.04,1.98,1.99,300800.0],["2025-06-26",2.01,2.01,1.981,2.01,290600.0],["2025-06-27",2.01,2.1,1.99,2.07,2239500.0],["2025-06-30",1.99,2.06,1.99,2.0,284700.0],["2025-07-01",2.0,2.16,2.0,2.1,751800.0],["2025-07-02",2.11,2.265,2.105,2.25,1339500.0],["2025-07-03",2.26,2.29,2.215,2.26,361200.0],["2025-07-07",2.23,2.275,2.16,2.19,403400.0],["2025-07-08",2.19,2.238,2.18,2.2,433100.0],["2025-07-09",2.23,2.29,2.205,2.28,562200.0],["2025-07-10",2.28,2.32,2.23,2.24,231300.0],["2025-07-11",2.22,2.235,2.13,2.15,222100.0],["2025-07-14",2.15,2.16,2.065,2.07,284300.0],["2025-07-15",2.08,2.08,2.02,2.03,290000.0],["2025-07-16",2.04,2.17,2.03,2.16,3058800.0],["2025-07-17",2.17,2.28,2.14,2.23,713900.0],["2025-07-18",2.26,2.3,2.205,2.22,682300.0],["2025-07-21",2.24,2.27,2.21,2.22,592700.0],["2025-07-22",2.23,2.34,2.22,2.33,1802300.0],["2025-07-23",2.37,2.575,2.36,2.53,680200.0],["2025-07-24",2.5,2.52,2.3,2.32,624200.0],["2025-07-25",2.33,2.37,2.24,2.31,294800.0],["2025-07-28",2.3,2.33,2.29,2.3,277500.0],["2025-07-29",2.32,2.33,2.255,2.26,609600.0],["2025-07-30",2.25,2.28,2.12,2.16,349300.0],["2025-07-31",2.16,2.18,2.07,2.08,350200.0],["2025-08-01",2.05,2.08,1.99,1.99,462900.0],["2025-08-04",2.01,2.02,1.98,1.99,509400.0],["2025-08-05",2.01,2.04,1.99,2.04,438100.0],["2025-08-06",2.11,2.69,2.11,2.68,2067000.0],["2025-08-07",2.71,2.94,2.675,2.91,1118500.0],["2025-08-08",2.97,3.16,2.95,3.14,1216600.0],["2025-08-11",3.16,3.25,3.06,3.23,906800.0],["2025-08-12",3.28,3.48,3.28,3.39,1618400.0],["2025-08-13",3.4,3.68,3.39,3.64,1364600.0],["2025-08-14",3.58,3.65,3.5,3.62,806100.0],["2025-08-15",3.66,3.69,3.55,3.56,1276300.0],["2025-08-18",3.57,3.6,3.485,3.54,538400.0],["2025-08-19",3.56,3.72,3.54,3.72,845100.0],["2025-08-20",3.7,3.745,3.645,3.71,734000.0],["2025-08-21",3.69,3.7,3.58,3.63,415000.0],["2025-08-22",3.65,3.91,3.65,3.89,858600.0],["2025-08-25",3.87,3.89,3.8,3.84,401600.0],["2025-08-26",3.83,3.99,3.83,3.89,478600.0],["2025-08-27",3.83,3.99,3.83,3.98,559300.0],["2025-08-28",4.0,4.045,3.9,4.03,832900.0],["2025-08-29",4.05,4.095,4.005,4.07,441200.0],["2025-09-02",3.98,4.055,3.945,4.0,518100.0],["2025-09-03",3.96,3.98,3.76,3.84,730500.0],["2025-09-04",3.83,3.97,3.81,3.96,357600.0],["2025-09-05",3.99,4.08,3.825,3.89,486000.0],["2025-09-08",3.92,3.935,3.71,3.74,295500.0],["2025-09-09",3.71,3.71,3.62,3.67,307700.0],["2025-09-10",3.4,3.4,2.92,2.99,2072200.0],["2025-09-11",2.76,3.14,2.675,3.09,5922200.0],["2025-09-12",3.03,3.22,3.005,3.07,1661300.0],["2025-09-15",3.07,3.175,3.015,3.11,1151600.0],["2025-09-16",3.11,3.26,3.065,3.25,778300.0],["2025-09-17",3.24,3.45,3.18,3.3,1164400.0],["2025-09-18",3.32,3.41,3.29,3.41,782500.0],["2025-09-19",3.41,3.435,3.24,3.26,1061500.0],["2025-09-22",3.2,3.36,3.17,3.35,677200.0],["2025-09-23",3.37,3.465,3.285,3.34,861000.0],["2025-09-24",3.34,3.39,3.2,3.22,454200.0],["2025-09-25",3.21,3.22,3.125,3.2,489100.0],["2025-09-26",3.22,3.268,3.17,3.25,390800.0],["2025-09-29",3.26,3.29,3.15,3.23,446400.0],["2025-09-30",3.2,3.23,3.095,3.14,345700.0],["2025-10-01",3.08,3.175,3.08,3.11,495500.0],["2025-10-02",3.13,3.15,3.03,3.1,573100.0],["2025-10-03",3.13,3.16,3.01,3.04,586900.0],["2025-10-06",3.06,3.08,2.955,2.98,377100.0],["2025-10-07",3.01,3.02,2.93,2.95,358400.0],["2025-10-08",2.97,3.11,2.97,3.08,516400.0],["2025-10-09",3.08,3.1,3.02,3.08,415500.0],["2025-10-10",3.1,3.145,2.96,2.97,527400.0],["2025-10-13",3.04,3.059,2.885,2.91,699500.0],["2025-10-14",2.87,3.01,2.87,3.0,357200.0],["2025-10-15",3.03,3.11,2.99,3.02,287500.0],["2025-10-16",3.03,3.04,2.905,2.96,245100.0],["2025-10-17",2.97,2.99,2.86,2.87,334900.0],["2025-10-20",2.91,2.96,2.88,2.96,362700.0],["2025-10-21",2.93,2.97,2.91,2.91,281200.0],["2025-10-22",2.91,2.95,2.82,2.94,723100.0],["2025-10-23",2.96,2.98,2.9,2.93,363300.0],["2025-10-24",2.97,3.017,2.93,2.97,344600.0],["2025-10-27",2.99,3.02,2.86,2.86,301600.0],["2025-10-28",2.87,2.94,2.841,2.91,338400.0],["2025-10-29",2.89,3.085,2.875,2.99,649300.0],["2025-10-30",2.97,2.99,2.875,2.88,338100.0],["2025-10-31",2.88,2.915,2.84,2.87,559100.0],["2025-11-03",2.86,2.945,2.84,2.89,500300.0],["2025-11-04",2.83,2.97,2.77,2.93,665900.0],["2025-11-05",2.95,2.95,2.8,2.84,691100.0],["2025-11-06",2.87,2.885,2.69,2.73,934100.0],["2025-11-07",3.36,4.07,3.2,3.62,20819300.0],["2025-11-10",3.81,4.0,3.59,3.59,2482400.0],["2025-11-11",3.62,3.84,3.59,3.79,1166000.0],["2025-11-12",3.78,3.86,3.725,3.85,1637000.0],["2025-11-13",3.765,3.95,3.765,3.9,1336400.0],["2025-11-14",3.75,3.855,3.75,3.84,622000.0],["2025-11-17",3.8,3.875,3.724,3.86,680400.0],["2025-11-18",3.82,3.87,3.74,3.87,507700.0],["2025-11-19",3.89,3.895,3.71,3.72,612300.0],["2025-11-20",3.75,3.764,3.58,3.69,598700.0],["2025-11-21",3.72,3.96,3.69,3.94,809600.0],["2025-11-24",3.93,4.086,3.85,3.98,1186400.0],["2025-11-25",4.02,4.15,4.0,4.08,710300.0],["2025-11-26",4.05,4.24,4.05,4.2,751100.0],["2025-11-28",4.2,4.305,4.195,4.26,410800.0],["2025-12-01",4.21,4.325,4.2,4.32,850900.0],["2025-12-02",4.32,4.39,4.23,4.34,1150600.0],["2025-12-03",4.34,4.43,4.27,4.39,1460100.0],["2025-12-04",4.41,4.43,4.3,4.35,1223600.0],["2025-12-05",4.35,4.4,4.265,4.3,696900.0],["2025-12-08",4.31,4.31,4.015,4.04,1486100.0],["2025-12-09",4.04,4.156,4.01,4.11,951800.0],["2025-12-10",4.1,4.25,4.09,4.25,928300.0],["2025-12-11",4.25,4.275,4.16,4.23,671700.0],["2025-12-12",4.27,4.325,4.21,4.23,993400.0],["2025-12-15",4.29,4.29,4.14,4.14,824400.0],["2025-12-16",4.16,4.245,4.09,4.15,700500.0],["2025-12-17",4.18,4.24,4.115,4.12,638400.0],["2025-12-18",4.19,4.251,4.12,4.13,729700.0],["2025-12-19",4.1,4.225,4.05,4.18,2971200.0],["2025-12-22",4.21,4.245,4.09,4.13,492500.0],["2025-12-23",4.1,4.31,4.1,4.24,660500.0],["2025-12-24",4.26,4.3,4.165,4.19,357400.0],["2025-12-26",4.17,4.23,4.155,4.17,322100.0],["2025-12-29",4.15,4.23,4.13,4.23,374900.0],["2025-12-30",4.22,4.25,4.19,4.24,433500.0],["2025-12-31",4.24,4.293,4.12,4.13,312800.0],["2026-01-02",4.08,4.21,4.07,4.14,436500.0],["2026-01-05",4.12,4.3,4.053,4.16,819000.0],["2026-01-06",4.14,4.21,3.99,4.09,663000.0],["2026-01-07",4.09,4.2,4.065,4.18,565100.0],["2026-01-08",4.18,4.21,4.08,4.1,691400.0],["2026-01-09",4.13,4.13,3.88,3.99,578100.0],["2026-01-12",3.96,4.275,3.95,4.21,1976600.0],["2026-01-13",4.2,4.255,4.095,4.18,806900.0],["2026-01-14",4.2,4.21,4.09,4.19,875400.0],["2026-01-15",4.19,4.28,4.17,4.22,982600.0],["2026-01-16",4.21,4.37,4.125,4.13,936200.0],["2026-01-20",4.03,4.16,4.03,4.06,964100.0],["2026-01-21",4.11,4.225,4.05,4.2,678400.0],["2026-01-22",4.26,4.27,4.17,4.18,981900.0],["2026-01-23",4.15,4.18,4.03,4.05,381900.0],["2026-01-26",4.06,4.121,4.04,4.04,379500.0],["2026-01-27",4.05,4.07,3.97,4.07,411100.0],["2026-01-28",4.07,4.075,3.88,3.89,489900.0],["2026-01-29",3.89,3.95,3.845,3.93,470300.0],["2026-01-30",3.87,3.91,3.785,3.85,601600.0],["2026-02-02",3.87,4.14,3.84,4.05,684900.0],["2026-02-03",4.05,4.185,4.005,4.16,634100.0],["2026-02-04",4.21,4.265,4.15,4.16,766200.0],["2026-02-05",4.13,4.18,4.05,4.09,675300.0],["2026-02-06",4.13,4.305,4.13,4.27,998700.0],["2026-02-09",4.28,4.28,4.02,4.02,858400.0],["2026-02-10",4.03,4.11,4.005,4.04,501100.0],["2026-02-11",4.07,4.215,4.06,4.21,828500.0],["2026-02-12",4.21,4.26,4.165,4.18,820800.0],["2026-02-13",4.19,4.235,4.14,4.15,412700.0],["2026-02-17",4.12,4.21,4.1,4.15,496200.0],["2026-02-18",4.24,4.48,4.2,4.35,2246800.0],["2026-02-19",4.31,4.35,4.22,4.24,691600.0],["2026-02-20",4.21,4.3,4.16,4.28,504700.0],["2026-02-23",4.27,4.28,4.105,4.2,571800.0],["2026-02-24",4.2,4.27,4.19,4.24,317500.0],["2026-02-25",4.26,4.34,4.185,4.29,566900.0],["2026-02-26",4.28,4.33,4.15,4.17,337200.0],["2026-02-27",4.14,4.17,4.045,4.08,423700.0],["2026-03-02",3.91,4.02,3.77,4.02,840400.0],["2026-03-03",3.87,4.015,3.84,3.95,807100.0],["2026-03-04",4.25,4.25,3.35,3.46,1974900.0],["2026-03-05",3.46,3.67,3.32,3.63,1953500.0],["2026-03-06",3.53,3.55,3.34,3.36,1558800.0],["2026-03-09",3.3,3.345,3.19,3.31,1019400.0],["2026-03-10",3.29,3.36,3.245,3.29,959400.0],["2026-03-11",3.28,3.37,3.16,3.16,781300.0],["2026-03-12",3.1,3.18,2.964,3.0,1046200.0],["2026-03-13",3.04,3.065,2.97,3.01,999100.0],["2026-03-16",3.06,3.208,3.03,3.17,1237300.0],["2026-03-17",3.26,3.26,3.08,3.14,887500.0],["2026-03-18",3.13,3.175,3.09,3.15,1011400.0],["2026-03-19",3.1,3.12,2.895,2.92,876700.0],["2026-03-20",2.95,2.97,2.705,2.72,2026300.0],["2026-03-23",2.84,3.045,2.81,2.91,1479000.0],["2026-03-24",2.84,2.99,2.84,2.97,932800.0],["2026-03-25",3.01,3.024,2.84,2.93,743100.0],["2026-03-26",2.87,2.96,2.85,2.88,582600.0],["2026-03-27",2.86,2.95,2.82,2.91,1010000.0],["2026-03-30",2.96,3.06,2.9,2.98,1012000.0],["2026-03-31",3.04,3.115,2.985,3.07,1066300.0],["2026-04-01",3.14,3.16,3.04,3.13,913900.0],["2026-04-02",3.06,3.08,2.94,3.07,856700.0],["2026-04-06",3.06,3.07,3.01,3.01,445900.0],["2026-04-07",3.0,3.005,2.885,2.92,588700.0],["2026-04-08",3.08,3.18,3.06,3.08,519800.0],["2026-04-09",3.03,3.17,3.01,3.17,538500.0],["2026-04-10",3.16,3.185,3.105,3.12,443800.0],["2026-04-13",3.07,3.16,3.07,3.14,380700.0],["2026-04-14",3.24,3.24,3.11,3.16,525300.0],["2026-04-15",3.16,3.16,3.07,3.1,426800.0],["2026-04-16",3.1,3.135,3.04,3.08,452800.0],["2026-04-17",3.16,3.425,3.15,3.32,873900.0],["2026-04-20",3.33,3.395,3.26,3.39,520200.0],["2026-04-21",3.4,3.43,3.313,3.35,558800.0],["2026-04-22",3.36,3.375,3.295,3.32,320300.0],["2026-04-23",3.3,3.415,3.29,3.37,471000.0],["2026-04-24",3.36,3.41,3.31,3.41,381000.0],["2026-04-27",3.37,3.43,3.35,3.37,358600.0],["2026-04-28",3.37,3.37,3.24,3.3,405200.0],["2026-04-29",3.26,3.265,3.15,3.19,392000.0],["2026-04-30",3.21,3.32,3.16,3.3,981000.0],["2026-05-01",3.225,3.26,2.97,3.1,1252400.0],["2026-05-04",3.08,3.31,3.08,3.25,609200.0],["2026-05-05",3.24,3.31,3.21,3.3,483300.0],["2026-05-06",2.96,3.2,2.86,2.87,1261600.0],["2026-05-07",2.82,2.895,2.51,2.53,1886700.0],["2026-05-08",2.56,2.84,2.52,2.82,1326400.0],["2026-05-11",2.75,2.83,2.625,2.72,1246500.0],["2026-05-12",2.69,2.74,2.62,2.73,873800.0],["2026-05-13",2.775,2.775,2.65,2.69,1166800.0],["2026-05-14",2.65,2.78,2.65,2.72,619600.0],["2026-05-15",2.67,2.72,2.605,2.64,752900.0],["2026-05-18",2.65,2.715,2.6,2.67,656200.0],["2026-05-19",2.63,2.655,2.455,2.46,820600.0],["2026-05-20",2.46,2.505,2.41,2.49,545600.0],["2026-05-21",2.45,2.52,2.4,2.44,898500.0],["2026-05-22",2.48,2.58,2.43,2.51,871100.0],["2026-05-26",2.72,2.89,2.685,2.78,1547500.0],["2026-05-27",2.84,3.045,2.84,2.97,1297400.0],["2026-05-28",2.94,3.045,2.86,2.9,1399200.0],["2026-05-29",2.9,2.907,2.71,2.73,822600.0],["2026-06-01",2.69,2.725,2.58,2.64,1017800.0],["2026-06-02",2.6,2.735,2.6,2.62,875200.0],["2026-06-03",2.63,2.65,2.58,2.59,711400.0],["2026-06-04",2.64,2.65,2.56,2.62,793700.0],["2026-06-05",2.59,2.66,2.5,2.57,782700.0],["2026-06-08",2.59,2.64,2.579,2.59,602100.0],["2026-06-09",2.57,2.635,2.565,2.62,982000.0],["2026-06-10",2.6,2.62,2.52,2.52,559300.0],["2026-06-11",2.52,2.58,2.47,2.58,758600.0],["2026-06-12",2.59,2.61,2.55,2.55,425800.0],["2026-06-15",2.6,2.64,2.545,2.6,658100.0],["2026-06-16",2.61,2.65,2.49,2.5,723900.0],["2026-06-17",2.49,2.59,2.45,2.5,639100.0],["2026-06-18",2.5,2.52,2.46,2.48,820900.0],["2026-06-22",2.46,2.505,2.415,2.43,470200.0],["2026-06-23",2.4,2.455,2.395,2.43,1457400.0],["2026-06-24",2.47,2.48,2.405,2.44,916900.0],["2026-06-25",2.45,2.45,2.34,2.36,422900.0],["2026-06-26",2.33,2.53,2.33,2.53,3566600.0],["2026-06-29",2.52,2.605,2.435,2.6,1202300.0],["2026-06-30",2.58,2.6,2.515,2.55,885300.0],["2026-07-01",2.53,2.56,2.45,2.45,964800.0],["2026-07-02",2.49,2.49,2.365,2.4,638000.0],["2026-07-06",2.4,2.46,2.345,2.37,977100.0],["2026-07-07",2.41,2.47,2.365,2.46,1008700.0],["2026-07-08",2.46,2.54,2.39,2.52,860700.0],["2026-07-09",2.49,2.56,2.455,2.5,527000.0],["2026-07-10",2.51,2.595,2.51,2.52,454200.0],["2026-07-13",2.52,2.63,2.515,2.53,997400.0],["2026-07-14",2.52,2.69,2.52,2.65,1574300.0],["2026-07-15",2.65,2.705,2.57,2.57,883900.0],["2026-07-16",2.6,2.84,2.574,2.78,888800.0],["2026-07-17",2.73,2.81,2.575,2.62,775300.0],["2026-07-20",2.64,2.64,2.52,2.59,594200.0],["2026-07-21",2.56,2.655,2.534,2.62,617800.0],["2026-07-22",2.62,2.69,2.545,2.55,482500.0],["2026-07-23",2.5,2.54,2.39,2.52,849700.0],["2026-07-24",2.485,2.65,2.485,2.61,684100.0],["2026-07-27",2.64,2.7,2.61,2.65,599600.0],["2026-07-28",2.65,2.83,2.65,2.79,809700.0],["2026-07-29",2.83,2.86,2.72,2.78,560700.0],["2026-07-30",2.75,2.765,2.64,2.71,532800.0],["2026-07-31",2.71,2.72,2.59,2.67,525700.0],["2026-08-03",2.7,2.79,2.67,2.76,488800.0],["2026-08-04",2.73,2.88,2.73,2.83,758300.0],["2026-08-05",2.8,3.105,2.47,3.04,1841800.0],["2026-08-06",3.12,3.26,2.965,3.01,785621.0],["2026-08-07",3.05,3.25,3.05,3.17,1321144.849953],["2026-08-10",3.1,3.21,3.04,3.15,936055.79163],["2026-08-11",3.19,3.295,3.1,3.12,2262446.807269],["2026-08-12",3.14,3.185,3.05,3.17,1310039.250549],["2026-08-13",3.14,3.16,2.95,2.99,1533572.039439],["2026-09-08",3.01,3.09,2.98,2.98,1177391.919312],["2026-09-09",2.98,3.025,2.885,2.91,731066.906503],["2026-09-10",2.87,2.88,2.565,2.62,3335506.806138],["2026-09-11",2.67,2.765,2.585,2.69,2800842.436374],["2026-09-14",2.67,2.76,2.65,2.72,881535.542679]]}