{"t":"HYLN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-01-02",9.99,9.99,9.95,9.95,19100.0],["2020-01-03",9.95,9.95,9.95,9.95,0.0],["2020-01-06",9.99,9.99,9.99,9.99,20800.0],["2020-01-07",10.03,10.03,10.02,10.02,220200.0],["2020-01-08",9.99,10.03,9.98,10.03,107900.0],["2020-01-09",10.03,10.03,10.03,10.03,0.0],["2020-01-10",10.05,10.05,10.03,10.03,352100.0],["2020-01-13",10.03,10.03,10.03,10.03,0.0],["2020-01-14",10.03,10.03,10.03,10.03,0.0],["2020-01-15",10.03,10.03,10.03,10.03,0.0],["2020-01-16",10.03,10.05,10.03,10.05,200400.0],["2020-01-17",10.05,10.05,10.03,10.04,9700.0],["2020-01-21",10.04,10.05,10.03,10.03,39900.0],["2020-01-22",10.04,10.041,10.03,10.03,49900.0],["2020-01-23",10.04,10.07,10.04,10.07,169200.0],["2020-01-24",10.08,10.08,10.03,10.03,753800.0],["2020-01-27",10.07,10.07,10.02,10.02,116900.0],["2020-01-28",10.03,10.03,10.03,10.03,5500.0],["2020-01-29",10.04,10.04,10.03,10.035,108000.0],["2020-01-30",10.03,10.03,10.03,10.03,25200.0],["2020-01-31",10.03,10.03,10.03,10.03,50000.0],["2020-02-03",10.0,10.03,10.0,10.03,122400.0],["2020-02-04",10.03,10.07,10.03,10.07,27700.0],["2020-02-05",10.07,10.07,10.07,10.07,0.0],["2020-02-06",10.03,10.03,10.03,10.03,200.0],["2020-02-07",10.03,10.03,10.03,10.03,0.0],["2020-02-10",10.03,10.045,10.03,10.03,271800.0],["2020-02-11",10.03,10.03,10.03,10.03,0.0],["2020-02-12",10.03,10.05,10.03,10.05,400100.0],["2020-02-13",10.05,10.05,10.049,10.05,651100.0],["2020-02-14",10.08,10.08,10.05,10.05,126600.0],["2020-02-18",10.05,10.05,10.04,10.04,25600.0],["2020-02-19",10.04,10.04,10.04,10.04,500.0],["2020-02-20",10.04,10.04,10.04,10.04,0.0],["2020-02-21",10.05,10.05,10.05,10.05,99200.0],["2020-02-24",10.05,10.07,10.05,10.05,261900.0],["2020-02-25",10.05,10.05,10.045,10.047,110300.0],["2020-02-26",10.05,10.055,10.04,10.04,252600.0],["2020-02-27",10.04,10.049,10.03,10.03,93900.0],["2020-02-28",10.03,10.03,10.02,10.03,18000.0],["2020-03-02",10.07,10.07,10.07,10.07,100.0],["2020-03-03",10.02,10.04,10.02,10.02,1000.0],["2020-03-04",10.02,10.02,10.02,10.02,1100.0],["2020-03-05",10.08,10.08,10.05,10.05,100100.0],["2020-03-06",10.064,10.07,10.04,10.07,27600.0],["2020-03-09",10.07,10.07,10.07,10.07,0.0],["2020-03-10",10.05,10.05,10.05,10.05,200.0],["2020-03-11",10.05,10.05,10.05,10.05,0.0],["2020-03-12",10.0,10.0,9.95,9.95,10600.0],["2020-03-13",9.95,9.95,9.84,9.85,453700.0],["2020-03-16",9.8,9.8,9.7,9.701,19300.0],["2020-03-17",9.676,9.676,9.676,9.676,200.0],["2020-03-18",9.6,9.65,9.5,9.55,1389400.0],["2020-03-19",9.67,9.67,9.62,9.62,300.0],["2020-03-20",9.54,9.62,9.54,9.62,54400.0],["2020-03-23",9.55,9.67,9.5,9.62,501800.0],["2020-03-24",9.7,9.7,9.65,9.65,2300.0],["2020-03-25",9.7,9.7,9.7,9.7,100.0],["2020-03-26",9.6,9.8,9.6,9.8,2600.0],["2020-03-27",9.65,9.84,9.65,9.83,2600.0],["2020-03-30",9.83,9.83,9.83,9.83,0.0],["2020-03-31",9.83,9.83,9.83,9.83,0.0],["2020-04-01",9.78,10.05,9.78,9.9,3800.0],["2020-04-02",9.9,9.9,9.9,9.9,0.0],["2020-04-03",9.9,9.9,9.9,9.9,0.0],["2020-04-06",9.83,9.857,9.83,9.84,1500.0],["2020-04-07",9.9,9.9,9.9,9.9,14600.0],["2020-04-08",9.9,9.91,9.9,9.91,52300.0],["2020-04-09",9.91,9.91,9.91,9.91,0.0],["2020-04-13",9.91,9.91,9.91,9.91,0.0],["2020-04-14",9.99,9.99,9.921,9.94,3200.0],["2020-04-15",9.94,9.94,9.94,9.94,0.0],["2020-04-16",9.94,9.94,9.94,9.94,0.0],["2020-04-17",9.93,9.93,9.93,9.93,67100.0],["2020-04-20",9.93,9.93,9.93,9.93,100.0],["2020-04-21",9.93,9.93,9.93,9.93,0.0],["2020-04-22",9.93,9.93,9.93,9.93,0.0],["2020-04-23",9.93,9.93,9.93,9.93,0.0],["2020-04-24",9.93,9.93,9.93,9.93,0.0],["2020-04-27",9.94,9.94,9.94,9.94,500100.0],["2020-04-28",9.94,9.94,9.94,9.94,100000.0],["2020-04-29",9.94,9.94,9.94,9.94,0.0],["2020-04-30",9.94,9.94,9.94,9.94,1400.0],["2020-05-01",9.944,9.944,9.94,9.94,1900.0],["2020-05-04",9.94,9.94,9.94,9.94,0.0],["2020-05-05",9.94,9.94,9.94,9.94,212400.0],["2020-05-06",10.055,10.055,9.89,9.89,128100.0],["2020-05-07",9.94,9.99,9.94,9.94,25700.0],["2020-05-08",9.94,9.94,9.94,9.94,0.0],["2020-05-11",9.96,9.96,9.96,9.96,800.0],["2020-05-12",10.02,10.02,9.9,9.9,2300.0],["2020-05-13",9.9,9.9,9.9,9.9,0.0],["2020-05-14",9.9,9.945,9.9,9.945,300.0],["2020-05-15",9.945,9.945,9.945,9.945,0.0],["2020-05-18",9.945,9.945,9.945,9.945,0.0],["2020-05-19",9.945,9.945,9.945,9.945,0.0],["2020-05-20",9.94,9.94,9.91,9.92,534600.0],["2020-05-21",9.92,9.92,9.92,9.92,0.0],["2020-05-22",9.92,9.92,9.92,9.92,0.0],["2020-05-26",9.92,9.92,9.92,9.92,0.0],["2020-05-27",9.92,9.92,9.92,9.92,0.0],["2020-05-28",9.96,9.96,9.96,9.96,100.0],["2020-05-29",10.0,10.04,9.98,10.0,103600.0],["2020-06-01",10.04,10.05,10.04,10.05,237100.0],["2020-06-02",10.09,10.1,10.05,10.05,269300.0],["2020-06-03",10.07,10.08,10.03,10.03,13200.0],["2020-06-04",10.07,10.07,10.045,10.06,19400.0],["2020-06-05",10.1,10.11,10.07,10.08,120700.0],["2020-06-08",10.14,10.17,10.127,10.135,25800.0],["2020-06-09",10.08,10.23,10.08,10.08,48000.0],["2020-06-10",10.08,10.18,10.08,10.1,183800.0],["2020-06-11",10.14,10.2,10.11,10.11,86100.0],["2020-06-12",10.07,10.17,10.07,10.15,129100.0],["2020-06-15",10.15,10.24,10.15,10.18,581000.0],["2020-06-16",10.18,10.245,10.18,10.18,393300.0],["2020-06-17",10.19,10.29,10.19,10.27,154400.0],["2020-06-18",10.19,10.27,10.19,10.22,49700.0],["2020-06-19",15.93,16.4,12.9,14.04,17826900.0],["2020-06-22",16.0,18.69,15.91,18.29,23883500.0],["2020-06-23",19.44,19.75,16.42,17.4,11228400.0],["2020-06-24",17.41,17.5,15.7,16.21,4850000.0],["2020-06-25",17.01,17.7,16.1,17.4,6911600.0],["2020-06-26",19.25,25.94,18.25,24.57,37485200.0],["2020-06-29",29.46,34.67,28.0,31.84,37734300.0],["2020-06-30",29.9,30.84,26.5,27.44,11439900.0],["2020-07-01",26.0,27.4,24.71,25.18,7504600.0],["2020-07-02",28.27,29.67,26.6,27.07,9311900.0],["2020-07-06",28.8,29.1,26.0,26.21,5128700.0],["2020-07-07",25.85,26.1,22.64,23.76,5385100.0],["2020-07-08",25.45,26.75,24.53,26.34,4609100.0],["2020-07-09",28.03,28.25,25.26,26.91,3479000.0],["2020-07-10",26.75,28.25,25.75,26.89,3457100.0],["2020-07-13",27.5,27.65,21.2,21.38,5770300.0],["2020-07-14",22.64,24.85,21.45,23.47,4834900.0],["2020-07-15",23.87,23.95,22.3,23.3,1969000.0],["2020-07-16",22.64,23.328,22.5,23.15,957800.0],["2020-07-17",23.0,23.64,21.63,22.59,1995100.0],["2020-07-20",22.22,22.89,21.3,21.85,2310500.0],["2020-07-21",22.07,22.73,21.6,21.99,1535500.0],["2020-07-22",21.99,22.899,21.55,21.56,1150800.0],["2020-07-23",21.76,22.2,19.15,20.0,3994900.0],["2020-07-24",19.25,19.25,17.836,17.97,4001100.0],["2020-07-27",18.47,19.3,18.215,19.0,2087300.0],["2020-07-28",19.24,19.88,18.72,18.91,1321200.0],["2020-07-29",19.08,19.635,18.85,18.96,973500.0],["2020-07-30",19.0,19.85,18.82,19.0,1409600.0],["2020-07-31",19.25,19.373,18.52,19.33,1463500.0],["2020-08-03",19.5,20.44,18.71,19.99,2481200.0],["2020-08-04",20.15,21.5,19.4,20.1,2232700.0],["2020-08-05",19.73,20.2,19.45,19.6,1165700.0],["2020-08-06",19.32,20.08,19.17,19.71,948600.0],["2020-08-07",19.73,19.95,19.33,19.37,703300.0],["2020-08-10",19.99,20.8,19.56,20.12,2093400.0],["2020-08-11",20.75,20.75,19.7,20.0,1650300.0],["2020-08-12",19.99,20.19,19.78,19.9,905000.0],["2020-08-13",20.2,24.08,19.95,24.0,7699800.0],["2020-08-14",23.97,26.57,22.7,24.45,8063400.0],["2020-08-17",26.19,27.88,25.35,27.44,5533100.0],["2020-08-18",27.74,27.85,25.8,26.6,3543500.0],["2020-08-19",26.65,27.28,25.81,26.45,1956200.0],["2020-08-20",26.65,26.89,25.38,26.84,1994100.0],["2020-08-21",29.0,31.36,28.0,29.91,7446400.0],["2020-08-24",32.0,40.38,31.25,40.0,28105400.0],["2020-08-25",37.07,42.85,36.0,38.88,18870000.0],["2020-08-26",39.71,41.69,36.72,38.7,5754900.0],["2020-08-27",39.86,39.89,33.5,37.0,6173900.0],["2020-08-28",36.9,39.49,35.401,38.0,5177100.0],["2020-08-31",38.45,41.87,38.4,39.44,6171000.0],["2020-09-01",40.05,48.97,39.52,48.97,9163100.0],["2020-09-02",52.43,58.66,50.0,55.85,19404800.0],["2020-09-03",52.75,56.74,44.057,50.75,12942900.0],["2020-09-04",48.22,51.5,40.6,50.35,9576200.0],["2020-09-08",49.71,56.0,48.31,53.3,10118300.0],["2020-09-09",54.78,57.0,49.558,51.23,6940300.0],["2020-09-10",52.0,52.0,48.24,49.82,3952200.0],["2020-09-11",50.0,50.0,45.35,47.78,3903500.0],["2020-09-14",46.05,46.71,42.07,43.25,6378800.0],["2020-09-15",45.44,49.9,44.79,47.49,7423800.0],["2020-09-16",47.14,48.63,45.8,47.01,3516900.0],["2020-09-17",44.61,48.47,44.25,47.92,2019800.0],["2020-09-18",48.5,51.94,48.06,50.0,6325300.0],["2020-09-21",50.38,53.48,47.56,50.4,4442100.0],["2020-09-22",50.62,50.92,48.0,48.16,2319700.0],["2020-09-23",49.78,50.77,43.75,44.86,4011100.0],["2020-09-24",39.45,45.195,33.21,40.5,7629700.0],["2020-09-25",43.78,45.39,41.5,44.39,4570700.0],["2020-09-28",51.205,52.3,44.66,48.0,12369500.0],["2020-09-29",50.39,53.52,48.5,53.51,6601200.0],["2020-09-30",52.42,54.45,45.09,49.83,8768200.0],["2020-10-01",49.9,50.0,44.6,44.91,7395400.0],["2020-10-02",39.99,44.9,38.025,39.5,7574500.0],["2020-10-05",43.1,43.1,36.11,39.16,8308600.0],["2020-10-06",36.7,37.49,32.5,33.28,11774400.0],["2020-10-07",32.25,32.35,28.35,29.4,12913000.0],["2020-10-08",30.67,34.13,30.6,30.95,11643400.0],["2020-10-09",31.83,31.83,29.5,29.73,5759800.0],["2020-10-12",29.46,30.39,28.07,28.72,5667200.0],["2020-10-13",28.55,28.55,26.26,26.49,7782300.0],["2020-10-14",28.25,29.45,27.42,29.14,7108400.0],["2020-10-15",27.9,30.34,27.72,28.27,5612900.0],["2020-10-16",28.27,28.364,26.29,27.0,4059600.0],["2020-10-19",26.75,26.93,25.02,25.55,4243600.0],["2020-10-20",25.0,25.07,23.01,23.15,5562200.0],["2020-10-21",23.22,24.24,22.32,22.55,3995300.0],["2020-10-22",22.43,25.34,22.04,24.31,6762300.0],["2020-10-23",24.3,24.399,22.1,22.11,3812100.0],["2020-10-26",22.14,22.44,20.4,20.75,4449600.0],["2020-10-27",20.9,21.79,20.52,21.27,3470700.0],["2020-10-28",20.48,20.74,19.89,20.0,3917100.0],["2020-10-29",20.02,20.68,19.22,20.05,3794500.0],["2020-10-30",19.89,20.24,18.09,18.92,4608100.0],["2020-11-02",18.93,19.19,18.21,18.67,3146500.0],["2020-11-03",18.88,21.07,18.81,20.56,5851900.0],["2020-11-04",21.05,22.44,20.5,21.08,5311900.0],["2020-11-05",21.7,24.22,21.6,23.56,5297000.0],["2020-11-06",23.26,23.38,22.2,22.58,3609300.0],["2020-11-09",23.24,24.5,21.7,23.08,4552000.0],["2020-11-10",23.29,23.91,22.1,23.73,3746600.0],["2020-11-11",23.8,24.85,22.9,23.49,3260900.0],["2020-11-12",21.77,24.06,21.15,23.5,4412700.0],["2020-11-13",23.24,23.6,22.33,22.33,3678200.0],["2020-11-16",22.55,23.6,21.24,23.35,3937200.0],["2020-11-17",23.5,26.08,22.891,25.33,7946800.0],["2020-11-18",25.87,26.89,24.49,24.67,7336500.0],["2020-11-19",24.72,25.55,24.11,24.3,4194800.0],["2020-11-20",24.05,25.65,24.016,25.1,4652700.0],["2020-11-23",26.7,27.3,25.69,27.0,6510600.0],["2020-11-24",27.05,27.06,24.31,24.85,6598900.0],["2020-11-25",24.42,25.15,23.6,24.19,4042000.0],["2020-11-27",24.4,24.983,23.855,24.49,3178400.0],["2020-11-30",21.65,21.67,20.0,20.08,14776000.0],["2020-12-01",20.41,20.41,19.0,19.13,5836400.0],["2020-12-02",18.52,18.78,17.92,18.42,8986700.0],["2020-12-03",18.65,18.962,18.0,18.04,6535900.0],["2020-12-04",18.3,18.58,17.95,18.03,6704100.0],["2020-12-07",18.38,19.54,18.27,19.31,11693200.0],["2020-12-08",20.0,20.266,18.85,19.01,6969600.0],["2020-12-09",19.0,19.02,17.91,17.94,7163900.0],["2020-12-10",17.5,18.05,17.05,17.32,5380700.0],["2020-12-11",17.25,17.555,16.88,17.32,6404700.0],["2020-12-14",17.45,17.805,16.36,16.4,6003100.0],["2020-12-15",16.62,16.66,15.35,15.75,7881300.0],["2020-12-16",16.51,17.19,16.02,16.79,8348100.0],["2020-12-17",17.02,18.765,16.97,18.59,11676700.0],["2020-12-18",18.03,18.47,17.49,17.51,13677900.0],["2020-12-21",17.15,17.51,16.81,17.19,6399400.0],["2020-12-22",17.41,17.95,16.719,17.22,6965300.0],["2020-12-23",17.86,19.04,17.23,18.3,12190800.0],["2020-12-24",18.18,18.18,17.01,17.1,4981200.0],["2020-12-28",17.3,17.3,16.26,16.4,7470400.0],["2020-12-29",16.4,16.44,15.87,16.06,4978300.0],["2020-12-30",16.28,17.13,16.09,16.72,5261100.0],["2020-12-31",16.74,17.09,16.1,16.48,5749100.0],["2021-01-04",16.45,16.47,15.33,15.33,6521800.0],["2021-01-05",15.34,15.97,15.21,15.74,3129900.0],["2021-01-06",16.07,16.648,15.853,16.21,4566400.0],["2021-01-07",16.38,18.26,16.37,17.78,7041400.0],["2021-01-08",18.26,18.44,17.0,17.27,6052200.0],["2021-01-11",17.0,17.63,16.6,17.16,3352000.0],["2021-01-12",17.16,17.295,16.64,17.25,3871200.0],["2021-01-13",17.36,18.13,17.07,17.27,4141800.0],["2021-01-14",17.36,18.1,17.04,17.94,4755900.0],["2021-01-15",18.0,18.02,16.42,16.43,7494500.0],["2021-01-19",16.74,16.98,16.09,16.74,5393100.0],["2021-01-20",16.82,17.1,16.2,16.63,4217200.0],["2021-01-21",16.73,18.15,16.4,17.53,8050200.0],["2021-01-22",17.34,17.64,16.91,17.39,4290500.0],["2021-01-25",17.25,18.33,16.51,17.23,6782800.0],["2021-01-26",17.4,19.79,17.1,19.43,15100900.0],["2021-01-27",18.45,19.79,17.811,18.06,7855000.0],["2021-01-28",18.09,18.22,16.67,17.09,5375200.0],["2021-01-29",17.39,17.65,16.39,16.61,4381300.0],["2021-02-01",17.13,17.18,16.15,16.91,4071100.0],["2021-02-02",17.23,17.47,16.81,17.16,3510400.0],["2021-02-03",16.24,16.49,15.7,16.13,11917700.0],["2021-02-04",15.96,16.35,15.82,15.9,5050600.0],["2021-02-05",15.91,15.99,15.5,15.67,4229400.0],["2021-02-08",15.99,16.54,15.85,16.17,4482900.0],["2021-02-09",16.2,16.4,15.55,16.35,4784000.0],["2021-02-10",16.18,16.55,15.44,15.78,4705900.0],["2021-02-11",15.98,22.25,15.31,20.78,68894500.0],["2021-02-12",19.06,20.21,18.22,18.91,24640000.0],["2021-02-16",19.6,22.09,19.48,19.67,16864600.0],["2021-02-17",19.5,19.5,17.87,18.58,7906600.0],["2021-02-18",17.96,20.04,17.53,18.67,8902500.0],["2021-02-19",19.06,19.38,17.9,18.0,5868000.0],["2021-02-22",18.2,19.48,17.91,18.47,16755100.0],["2021-02-23",17.6,17.92,15.56,16.81,9359000.0],["2021-02-24",17.01,17.15,16.0,16.58,8297700.0],["2021-02-25",16.22,16.579,15.15,15.33,6821400.0],["2021-02-26",15.1,15.65,14.35,15.12,5450700.0],["2021-03-01",15.7,17.15,15.15,16.74,8523500.0],["2021-03-02",16.81,16.93,16.04,16.12,3353600.0],["2021-03-03",16.3,16.4,15.0,15.02,3542700.0],["2021-03-04",14.8,14.97,13.0,13.66,8313400.0],["2021-03-05",14.01,14.02,11.17,12.74,8592400.0],["2021-03-08",12.91,13.3,12.56,12.69,3824700.0],["2021-03-09",13.29,13.95,13.184,13.69,4086000.0],["2021-03-10",14.0,14.202,13.32,13.63,2961100.0],["2021-03-11",14.0,14.34,13.65,14.33,3435700.0],["2021-03-12",13.88,14.43,13.62,14.42,2568300.0],["2021-03-15",14.58,14.8,14.15,14.7,1892300.0],["2021-03-16",14.66,14.71,13.8,13.99,2156500.0],["2021-03-17",13.6,13.92,13.32,13.57,4784500.0],["2021-03-18",13.47,13.55,12.94,13.03,3313000.0],["2021-03-19",13.05,13.22,12.55,13.13,4427600.0],["2021-03-22",13.25,13.49,12.97,13.26,2585700.0],["2021-03-23",13.14,13.16,12.38,12.5,3387200.0],["2021-03-24",12.69,12.73,11.25,11.27,6200300.0],["2021-03-25",11.02,11.58,10.65,11.44,8581200.0],["2021-03-26",11.43,11.77,10.881,11.17,3404200.0],["2021-03-29",11.21,11.21,10.52,10.61,4587700.0],["2021-03-30",10.5,10.63,10.08,10.58,4431300.0],["2021-03-31",10.95,11.171,10.6,10.67,3716600.0],["2021-04-01",11.29,11.44,10.78,10.99,3849400.0],["2021-04-05",11.5,11.511,10.709,10.75,4993800.0],["2021-04-06",10.54,11.3,10.19,10.86,8491000.0],["2021-04-07",11.82,12.67,10.8,10.86,19086000.0],["2021-04-08",10.76,11.347,10.66,11.13,5696600.0],["2021-04-09",11.0,11.0,10.57,10.72,4434800.0],["2021-04-12",10.6,10.63,9.81,9.83,6967500.0],["2021-04-13",9.85,10.06,9.519,9.93,6101500.0],["2021-04-14",9.9,9.96,9.47,9.58,6078400.0],["2021-04-15",9.65,9.67,8.79,8.95,8873000.0],["2021-04-16",9.0,9.23,8.703,8.86,5245800.0],["2021-04-19",8.9,8.93,8.37,8.52,4930400.0],["2021-04-20",8.52,8.84,8.08,8.27,7726000.0],["2021-04-21",8.17,8.86,7.953,8.73,6912300.0],["2021-04-22",9.0,9.845,8.72,9.26,10081300.0],["2021-04-23",9.42,9.737,9.18,9.35,4637200.0],["2021-04-26",9.44,9.95,9.24,9.8,4118300.0],["2021-04-27",9.86,10.989,9.8,10.85,11509800.0],["2021-04-28",10.3,10.79,10.17,10.56,3612300.0],["2021-04-29",10.63,10.99,10.49,10.85,3687300.0],["2021-04-30",10.65,11.13,10.4,10.43,2587600.0],["2021-05-03",10.42,10.44,9.68,9.84,3320200.0],["2021-05-04",9.61,9.69,9.09,9.27,3663200.0],["2021-05-05",9.3,9.5,8.94,8.94,2655400.0],["2021-05-06",8.93,9.14,8.72,8.88,2606600.0],["2021-05-07",9.01,9.235,8.9,9.12,2660700.0],["2021-05-10",9.01,9.14,8.29,8.31,3719900.0],["2021-05-11",8.0,8.65,7.84,8.53,5319300.0],["2021-05-12",8.5,8.73,8.09,8.24,3456900.0],["2021-05-13",8.15,8.34,7.69,7.94,3641100.0],["2021-05-14",8.08,8.59,7.91,8.55,3376000.0],["2021-05-17",8.48,8.96,8.36,8.95,2802300.0],["2021-05-18",8.89,9.73,8.81,9.63,4229600.0],["2021-05-19",9.28,9.65,8.935,9.65,4126700.0],["2021-05-20",9.9,10.09,9.264,9.75,3908400.0],["2021-05-21",9.75,10.19,9.56,10.02,2882800.0],["2021-05-24",10.05,10.09,9.62,10.02,2424000.0],["2021-05-25",9.8,9.94,9.51,9.65,2448500.0],["2021-05-26",9.64,10.689,9.52,10.46,5074000.0],["2021-05-27",10.65,11.05,10.32,11.01,4784800.0],["2021-05-28",11.07,11.25,10.35,10.51,4015600.0],["2021-06-01",10.52,10.72,10.165,10.61,2548500.0],["2021-06-02",10.62,11.75,10.54,11.75,8503400.0],["2021-06-03",11.5,12.27,11.18,11.37,5713400.0],["2021-06-04",11.46,11.74,11.26,11.55,3115900.0],["2021-06-07",11.71,12.18,11.325,11.85,4327100.0],["2021-06-08",12.16,13.5,12.0,13.23,10568100.0],["2021-06-09",13.48,13.58,12.33,12.46,6204800.0],["2021-06-10",12.45,12.77,11.83,12.0,3147200.0],["2021-06-11",12.0,12.52,12.0,12.32,2186200.0],["2021-06-14",12.28,12.41,11.95,12.03,2273700.0],["2021-06-15",11.95,12.016,11.41,11.69,2579700.0],["2021-06-16",11.69,12.159,11.62,12.1,2374400.0],["2021-06-17",12.0,12.84,11.97,12.34,3000200.0],["2021-06-18",12.32,12.51,11.61,11.84,3052800.0],["2021-06-21",11.7,11.81,11.28,11.49,2450400.0],["2021-06-22",11.49,11.61,11.11,11.43,2252900.0],["2021-06-23",11.43,12.12,11.37,12.02,2455000.0],["2021-06-24",12.14,12.36,11.85,12.05,2160100.0],["2021-06-25",12.195,12.75,12.02,12.49,17298300.0],["2021-06-28",12.58,12.68,12.17,12.36,2576600.0],["2021-06-29",12.6,12.61,11.76,11.82,2977900.0],["2021-06-30",11.64,11.93,11.48,11.65,2891800.0],["2021-07-01",11.68,11.93,11.11,11.4,3071300.0],["2021-07-02",11.4,11.49,10.755,10.83,2793400.0],["2021-07-06",11.01,11.59,10.79,11.39,2959600.0],["2021-07-07",11.25,11.3,10.47,10.78,2590800.0],["2021-07-08",10.22,10.62,10.05,10.61,2584700.0],["2021-07-09",10.77,10.8,10.23,10.39,1869400.0],["2021-07-12",10.47,10.48,10.02,10.41,2077700.0],["2021-07-13",10.27,10.298,9.98,10.01,2413200.0],["2021-07-14",10.03,10.21,9.51,9.51,3218900.0],["2021-07-15",9.5,10.14,9.4,9.81,2753300.0],["2021-07-16",9.82,9.88,9.21,9.33,2504300.0],["2021-07-19",9.055,9.41,8.97,9.29,2622200.0],["2021-07-20",9.3,9.54,8.952,9.41,2080500.0],["2021-07-21",9.49,9.94,9.45,9.81,1699600.0],["2021-07-22",9.79,9.81,9.261,9.5,1863600.0],["2021-07-23",9.4,9.608,9.16,9.3,1818400.0],["2021-07-26",9.31,9.975,9.29,9.75,1819400.0],["2021-07-27",9.65,9.75,9.22,9.5,2085100.0],["2021-07-28",9.57,10.11,9.55,10.0,2325900.0],["2021-07-29",10.14,10.26,9.67,9.67,2169900.0],["2021-07-30",9.6,10.01,9.56,9.7,1243700.0],["2021-08-02",10.0,10.05,9.61,9.66,2052500.0],["2021-08-03",9.7,9.726,9.23,9.43,2302300.0],["2021-08-04",9.34,9.942,9.26,9.53,2126400.0],["2021-08-05",9.42,9.691,9.35,9.6,1164600.0],["2021-08-06",9.76,9.8,9.47,9.73,1252100.0],["2021-08-09",9.7,10.04,9.588,9.83,2104300.0],["2021-08-10",10.15,10.296,9.76,9.77,2418200.0],["2021-08-11",9.8,9.89,9.015,9.44,4639600.0],["2021-08-12",9.49,9.49,9.02,9.08,2728000.0],["2021-08-13",9.03,9.05,8.61,8.72,2962500.0],["2021-08-16",8.69,8.72,8.23,8.24,3159700.0],["2021-08-17",8.25,8.27,7.89,8.04,3696900.0],["2021-08-18",8.05,8.53,7.96,8.32,2791800.0],["2021-08-19",8.17,8.21,7.76,7.81,3337900.0],["2021-08-20",7.78,8.23,7.78,8.17,2639100.0],["2021-08-23",8.3,8.98,8.25,8.96,2636500.0],["2021-08-24",9.05,9.42,8.88,9.23,3486200.0],["2021-08-25",9.2,9.239,8.77,8.78,3312100.0],["2021-08-26",8.73,9.15,8.63,8.89,2704400.0],["2021-08-27",8.9,9.1,8.81,8.98,1595500.0],["2021-08-30",9.0,9.04,8.635,8.72,1916100.0],["2021-08-31",8.73,8.92,8.63,8.83,2678700.0],["2021-09-01",8.72,9.085,8.66,8.87,2945400.0],["2021-09-02",8.99,9.11,8.84,9.05,2136700.0],["2021-09-03",9.02,9.08,8.72,8.85,1853300.0],["2021-09-07",8.88,9.31,8.855,9.27,2698600.0],["2021-09-08",9.17,9.23,8.67,8.7,2691200.0],["2021-09-09",8.64,8.945,8.55,8.78,1903500.0],["2021-09-10",8.82,8.85,8.45,8.5,2227500.0],["2021-09-13",8.52,8.615,8.34,8.5,2005700.0],["2021-09-14",8.58,8.745,8.231,8.3,1828300.0],["2021-09-15",8.28,8.43,8.13,8.42,3272200.0],["2021-09-16",8.32,8.38,8.2,8.29,1814800.0],["2021-09-17",8.43,8.73,8.31,8.71,2965300.0],["2021-09-20",8.43,8.56,8.215,8.36,2587700.0],["2021-09-21",8.37,8.5,8.19,8.33,2295100.0],["2021-09-22",8.41,8.549,8.33,8.35,1808800.0],["2021-09-23",8.47,8.77,8.451,8.75,1817500.0],["2021-09-24",8.6,8.92,8.6,8.68,1342300.0],["2021-09-27",8.66,9.607,8.66,9.39,4349800.0],["2021-09-28",9.25,9.543,8.65,8.65,3290500.0],["2021-09-29",8.7,8.79,8.294,8.32,2628200.0],["2021-09-30",8.34,8.55,8.248,8.4,2011000.0],["2021-10-01",8.46,8.49,8.0,8.0,3957800.0],["2021-10-04",8.05,8.05,7.7,7.81,3847200.0],["2021-10-05",7.9,8.095,7.79,7.93,1977500.0],["2021-10-06",7.78,7.819,7.54,7.7,3340800.0],["2021-10-07",7.73,8.0,7.63,7.74,2345400.0],["2021-10-08",7.76,7.99,7.71,7.82,1508700.0],["2021-10-11",7.32,7.32,6.75,6.9,11866700.0],["2021-10-12",6.87,7.02,6.76,7.01,4409600.0],["2021-10-13",7.08,7.15,6.97,7.14,3340700.0],["2021-10-14",7.27,7.71,7.254,7.59,3283700.0],["2021-10-15",7.69,7.76,7.46,7.46,2047700.0],["2021-10-18",7.5,7.8,7.46,7.58,1379400.0],["2021-10-19",7.6,7.94,7.59,7.88,2235600.0],["2021-10-20",7.88,7.92,7.69,7.78,1725200.0],["2021-10-21",7.71,8.09,7.7,7.94,1617200.0],["2021-10-22",7.9,7.91,7.57,7.68,1560300.0],["2021-10-25",7.59,7.89,7.59,7.84,2038600.0],["2021-10-26",7.86,7.92,7.52,7.6,1855400.0],["2021-10-27",7.65,7.685,7.28,7.34,1955200.0],["2021-10-28",7.36,8.05,7.32,8.04,3941900.0],["2021-10-29",7.9,8.235,7.88,8.09,2582900.0],["2021-11-01",8.17,8.52,8.11,8.3,2975300.0],["2021-11-02",8.26,8.48,8.01,8.47,1855700.0],["2021-11-03",8.45,8.56,8.16,8.25,2141800.0],["2021-11-04",8.26,8.48,8.17,8.38,2426000.0],["2021-11-05",8.45,8.88,8.32,8.58,3396600.0],["2021-11-08",8.9,9.12,8.72,9.07,3509500.0],["2021-11-09",9.1,9.11,8.411,8.81,3258600.0],["2021-11-10",7.46,7.843,7.38,7.58,6815800.0],["2021-11-11",7.5,8.04,7.29,7.93,4616500.0],["2021-11-12",7.95,8.18,7.77,7.78,2165100.0],["2021-11-15",7.85,7.86,7.485,7.57,2464400.0],["2021-11-16",7.6,7.6,7.3,7.45,2965900.0],["2021-11-17",7.4,7.59,7.27,7.29,2709600.0],["2021-11-18",7.32,7.32,6.9,7.1,3002200.0],["2021-11-19",6.97,7.12,6.92,6.92,1875200.0],["2021-11-22",7.04,7.07,6.69,6.85,2808300.0],["2021-11-23",6.85,6.94,6.595,6.77,2190200.0],["2021-11-24",6.68,6.915,6.58,6.78,1456500.0],["2021-11-26",6.55,6.71,6.43,6.69,1983600.0],["2021-11-29",6.75,6.79,6.52,6.66,2177000.0],["2021-11-30",6.55,6.748,6.295,6.63,2928300.0],["2021-12-01",6.72,6.8,6.25,6.35,3383500.0],["2021-12-02",6.36,6.587,6.15,6.28,2709900.0],["2021-12-03",6.3,6.39,5.94,6.03,3490400.0],["2021-12-06",5.97,6.22,5.63,6.09,3360300.0],["2021-12-07",6.16,6.435,6.12,6.32,2235800.0],["2021-12-08",6.5,6.6,6.32,6.56,2594400.0],["2021-12-09",6.48,6.68,6.27,6.28,2478100.0],["2021-12-10",6.42,6.58,6.19,6.24,1775300.0],["2021-12-13",6.21,6.4,6.0,6.19,2345300.0],["2021-12-14",6.08,6.29,6.035,6.04,2610700.0],["2021-12-15",6.01,6.18,5.83,6.17,3959200.0],["2021-12-16",6.18,6.27,5.79,5.92,4142200.0],["2021-12-17",5.85,6.25,5.57,6.16,3489400.0],["2021-12-20",6.03,6.09,5.821,5.94,2550900.0],["2021-12-21",6.035,6.24,6.035,6.21,2950900.0],["2021-12-22",6.08,6.2,5.97,6.19,2111400.0],["2021-12-23",6.2,6.82,6.17,6.69,3142400.0],["2021-12-27",6.62,6.64,6.27,6.36,2526700.0],["2021-12-28",6.26,6.6,6.23,6.26,2000500.0],["2021-12-29",6.22,6.23,5.81,5.82,3215900.0],["2021-12-30",5.79,6.58,5.775,6.33,3917600.0],["2021-12-31",6.25,6.45,6.17,6.2,2307300.0],["2022-01-03",6.37,6.54,6.22,6.28,2036500.0],["2022-01-04",6.29,6.359,6.035,6.11,1465000.0],["2022-01-05",6.21,6.4,5.86,5.92,2171600.0],["2022-01-06",5.91,6.11,5.72,5.83,1872200.0],["2022-01-07",5.85,6.05,5.8,5.82,1674200.0],["2022-01-10",5.8,5.8,5.31,5.34,3817000.0],["2022-01-11",5.36,5.66,5.24,5.56,3386400.0],["2022-01-12",5.62,5.7,5.45,5.45,1940100.0],["2022-01-13",5.51,5.565,5.275,5.3,2087500.0],["2022-01-14",5.26,5.31,5.08,5.27,2466000.0],["2022-01-18",5.17,5.21,4.91,4.91,2253200.0],["2022-01-19",4.96,5.03,4.735,4.79,2834300.0],["2022-01-20",4.82,4.97,4.395,4.41,5162800.0],["2022-01-21",4.35,4.46,4.16,4.16,5142300.0],["2022-01-24",4.0,4.26,3.76,4.24,5704900.0],["2022-01-25",4.14,4.21,3.955,4.11,3560900.0],["2022-01-26",4.195,4.35,3.97,4.0,3339800.0],["2022-01-27",4.07,4.07,3.73,3.8,4602000.0],["2022-01-28",3.8,4.07,3.67,4.05,3466000.0],["2022-01-31",4.09,4.6,4.07,4.45,2928900.0],["2022-02-01",4.55,4.59,4.3,4.56,2907200.0],["2022-02-02",4.61,4.61,4.132,4.19,2365700.0],["2022-02-03",4.08,4.24,3.963,3.98,2995600.0],["2022-02-04",3.96,4.145,3.83,4.13,2555500.0],["2022-02-07",4.18,4.26,4.0,4.0,2787500.0],["2022-02-08",4.0,4.17,3.9,4.08,3893800.0],["2022-02-09",4.14,4.28,4.02,4.27,4957500.0],["2022-02-10",4.16,4.42,4.095,4.12,2234400.0],["2022-02-11",4.15,4.24,3.97,4.02,1934000.0],["2022-02-14",4.0,4.18,3.95,3.99,1663200.0],["2022-02-15",4.045,4.295,4.03,4.22,2001400.0],["2022-02-16",4.2,4.275,4.12,4.22,1360900.0],["2022-02-17",4.16,4.25,4.015,4.07,1336000.0],["2022-02-18",4.05,4.125,3.87,3.96,2140200.0],["2022-02-22",3.86,4.025,3.82,3.83,2093700.0],["2022-02-23",3.85,3.89,3.54,3.56,2503100.0],["2022-02-24",3.33,4.22,3.33,4.22,3819500.0],["2022-02-25",4.18,4.36,4.07,4.2,2993500.0],["2022-02-28",4.18,4.49,4.18,4.32,3175300.0],["2022-03-01",4.33,4.39,4.095,4.18,2163000.0],["2022-03-02",4.19,4.365,4.17,4.32,1422800.0],["2022-03-03",4.36,4.36,3.93,3.97,1776000.0],["2022-03-04",3.96,4.015,3.74,3.77,2356000.0],["2022-03-07",3.75,3.9,3.74,3.74,2461600.0],["2022-03-08",3.75,4.135,3.69,3.99,3980800.0],["2022-03-09",4.12,4.23,4.05,4.21,2260100.0],["2022-03-10",4.08,4.15,3.98,4.14,1910600.0],["2022-03-11",4.14,4.25,3.89,3.9,1494000.0],["2022-03-14",3.93,3.93,3.53,3.54,2973600.0],["2022-03-15",3.57,3.68,3.43,3.64,2978100.0],["2022-03-16",3.69,3.935,3.675,3.93,3791300.0],["2022-03-17",3.86,4.22,3.77,4.22,3748100.0],["2022-03-18",4.18,4.41,4.14,4.41,4887100.0],["2022-03-21",4.37,4.57,4.25,4.33,2873100.0],["2022-03-22",4.35,4.625,4.33,4.49,1714000.0],["2022-03-23",4.42,4.54,4.365,4.38,1372700.0],["2022-03-24",4.48,4.55,4.38,4.54,1329500.0],["2022-03-25",4.55,4.55,4.265,4.37,1239000.0],["2022-03-28",4.4,4.465,4.26,4.39,1426300.0],["2022-03-29",4.45,4.68,4.445,4.63,1947000.0],["2022-03-30",4.63,4.73,4.48,4.49,1595600.0],["2022-03-31",4.49,4.56,4.34,4.43,2539200.0],["2022-04-01",4.48,4.53,4.275,4.38,1783600.0],["2022-04-04",4.43,4.55,4.35,4.5,2039700.0],["2022-04-05",4.52,4.54,4.404,4.52,2015900.0],["2022-04-06",4.43,4.44,4.12,4.21,2745000.0],["2022-04-07",4.2,4.26,4.08,4.26,2423400.0],["2022-04-08",4.25,4.25,3.875,3.9,2530000.0],["2022-04-11",3.86,3.95,3.76,3.84,1833500.0],["2022-04-12",3.93,4.005,3.75,3.81,1525000.0],["2022-04-13",3.8,3.93,3.72,3.87,1124700.0],["2022-04-14",3.87,3.9,3.69,3.78,1487300.0],["2022-04-18",3.75,3.76,3.56,3.58,1615900.0],["2022-04-19",3.59,3.759,3.52,3.74,1497800.0],["2022-04-20",3.77,3.81,3.54,3.55,1321400.0],["2022-04-21",3.63,3.71,3.34,3.34,2700700.0],["2022-04-22",3.33,3.435,3.28,3.38,2424800.0],["2022-04-25",3.35,3.58,3.31,3.56,1980700.0],["2022-04-26",3.49,3.51,3.28,3.3,1985900.0],["2022-04-27",3.28,3.385,3.23,3.31,2525800.0],["2022-04-28",3.36,3.38,3.11,3.35,1837900.0],["2022-04-29",3.3,3.44,3.2,3.21,1278100.0],["2022-05-02",3.2,3.31,3.08,3.3,2130000.0],["2022-05-03",3.29,3.405,3.251,3.33,1451400.0],["2022-05-04",3.34,3.48,3.205,3.47,1636300.0],["2022-05-05",3.43,3.48,3.22,3.29,2092400.0],["2022-05-06",3.27,3.27,3.1,3.13,2783200.0],["2022-05-09",3.08,3.09,2.81,2.82,3047000.0],["2022-05-10",3.01,3.24,2.8,2.94,3094100.0],["2022-05-11",2.88,3.13,2.79,2.83,3028300.0],["2022-05-12",2.76,2.985,2.69,2.85,2564700.0],["2022-05-13",2.93,3.28,2.92,3.26,2181700.0],["2022-05-16",3.25,3.29,3.02,3.05,1832400.0],["2022-05-17",3.16,3.26,3.052,3.21,1663400.0],["2022-05-18",3.14,3.29,3.035,3.06,1433200.0],["2022-05-19",3.08,3.36,3.08,3.22,1912900.0],["2022-05-20",3.27,3.31,3.04,3.16,1685100.0],["2022-05-23",3.19,3.19,3.019,3.13,1514500.0],["2022-05-24",3.09,3.09,2.915,3.0,1660100.0],["2022-05-25",3.0,3.15,2.995,3.07,1458600.0],["2022-05-26",3.14,3.39,3.1,3.34,1870600.0],["2022-05-27",3.36,3.59,3.36,3.58,1659800.0],["2022-05-31",3.58,3.688,3.46,3.63,3240300.0],["2022-06-01",3.68,3.76,3.46,3.49,2166600.0],["2022-06-02",3.51,3.8,3.51,3.73,1985600.0],["2022-06-03",3.66,3.745,3.6,3.73,1682000.0],["2022-06-06",3.8,3.824,3.6,3.66,1402500.0],["2022-06-07",3.61,3.74,3.551,3.7,1403300.0],["2022-06-08",3.67,3.845,3.655,3.71,1318000.0],["2022-06-09",3.68,3.715,3.54,3.55,1050200.0],["2022-06-10",3.44,3.595,3.44,3.53,1588300.0],["2022-06-13",3.38,3.51,3.34,3.39,2355900.0],["2022-06-14",3.42,3.56,3.39,3.47,1708800.0],["2022-06-15",3.48,3.67,3.43,3.63,1766100.0],["2022-06-16",3.5,3.58,3.42,3.56,2257700.0],["2022-06-17",3.59,3.73,3.535,3.66,2114100.0],["2022-06-21",3.52,3.735,3.52,3.58,1805500.0],["2022-06-22",3.53,3.858,3.52,3.71,2261400.0],["2022-06-23",3.71,3.96,3.645,3.96,2535500.0],["2022-06-24",3.96,4.09,3.8,3.85,5260900.0],["2022-06-27",3.86,3.895,3.63,3.64,1729100.0],["2022-06-28",3.73,3.83,3.45,3.47,2087600.0],["2022-06-29",3.42,3.45,3.12,3.13,2250400.0],["2022-06-30",3.14,3.25,3.07,3.22,1631200.0],["2022-07-01",3.23,3.31,3.1,3.21,1612300.0],["2022-07-05",3.14,3.43,3.055,3.43,1752600.0],["2022-07-06",3.42,3.55,3.39,3.43,1664700.0],["2022-07-07",3.45,3.72,3.45,3.65,1376400.0],["2022-07-08",3.55,3.75,3.55,3.67,1255900.0],["2022-07-11",3.63,3.65,3.42,3.44,1466000.0],["2022-07-12",3.48,3.52,3.35,3.5,1015600.0],["2022-07-13",3.41,3.67,3.36,3.63,1165300.0],["2022-07-14",3.57,3.62,3.49,3.56,1098800.0],["2022-07-15",3.61,3.62,3.405,3.55,1234100.0],["2022-07-18",3.61,3.73,3.54,3.57,939700.0],["2022-07-19",3.61,3.685,3.57,3.68,1132100.0],["2022-07-20",3.71,3.94,3.67,3.88,1999000.0],["2022-07-21",3.88,4.05,3.84,4.05,1645400.0],["2022-07-22",4.05,4.08,3.724,3.77,1428600.0],["2022-07-25",3.77,3.77,3.63,3.67,1131800.0],["2022-07-26",3.63,3.66,3.55,3.62,672200.0],["2022-07-27",3.69,3.77,3.63,3.76,884600.0],["2022-07-28",3.78,3.94,3.74,3.91,1126700.0],["2022-07-29",3.86,3.945,3.81,3.93,961200.0],["2022-08-01",3.92,4.07,3.815,4.03,1163700.0],["2022-08-02",4.01,4.27,4.01,4.24,1530100.0],["2022-08-03",4.28,4.47,4.25,4.43,1335900.0],["2022-08-04",4.45,4.626,4.43,4.53,1439300.0],["2022-08-05",4.46,4.56,4.41,4.52,1144600.0],["2022-08-08",4.57,4.705,4.48,4.55,1457800.0],["2022-08-09",4.51,4.51,4.35,4.43,1849200.0],["2022-08-10",4.21,4.69,3.97,4.62,2335200.0],["2022-08-11",4.57,4.655,4.36,4.43,1366000.0],["2022-08-12",4.5,4.5,4.29,4.49,991100.0],["2022-08-15",4.45,4.62,4.443,4.55,848200.0],["2022-08-16",4.54,4.54,4.345,4.47,1051400.0],["2022-08-17",4.4,4.4,4.155,4.2,1162600.0],["2022-08-18",4.16,4.23,4.132,4.18,633200.0],["2022-08-19",4.11,4.11,3.87,3.9,1196200.0],["2022-08-22",3.82,3.87,3.66,3.69,1244900.0],["2022-08-23",3.7,3.852,3.692,3.74,1000900.0],["2022-08-24",3.78,3.87,3.73,3.8,720200.0],["2022-08-25",3.92,4.1,3.9,4.06,1259500.0],["2022-08-26",4.09,4.11,3.77,3.78,1147700.0],["2022-08-29",3.73,3.881,3.69,3.69,951600.0],["2022-08-30",3.75,3.785,3.55,3.59,1647000.0],["2022-08-31",3.62,3.69,3.5,3.51,2327700.0],["2022-09-01",3.48,3.51,3.38,3.4,1671500.0],["2022-09-02",3.42,3.485,3.33,3.34,1523600.0],["2022-09-06",3.36,3.36,3.2,3.24,1723700.0],["2022-09-07",3.21,3.275,3.17,3.2,1976100.0],["2022-09-08",3.18,3.19,3.09,3.12,1739900.0],["2022-09-09",3.17,3.21,3.15,3.2,1384100.0],["2022-09-12",3.21,3.29,3.175,3.24,1028900.0],["2022-09-13",3.12,3.19,3.02,3.03,2039200.0],["2022-09-14",3.06,3.1,2.969,3.05,1556800.0],["2022-09-15",3.03,3.165,3.0,3.14,1637800.0],["2022-09-16",3.07,3.18,3.041,3.07,1839400.0],["2022-09-19",3.03,3.15,3.03,3.12,1398300.0],["2022-09-20",3.09,3.21,3.08,3.13,1330100.0],["2022-09-21",3.17,3.3,3.065,3.07,3167500.0],["2022-09-22",3.06,3.225,3.05,3.15,1779200.0],["2022-09-23",3.09,3.121,2.9,2.96,1864500.0],["2022-09-26",2.94,3.11,2.93,2.93,1179300.0],["2022-09-27",3.01,3.029,2.88,2.94,897500.0],["2022-09-28",2.91,3.0,2.88,2.96,1141400.0],["2022-09-29",2.91,2.924,2.8,2.84,1060500.0],["2022-09-30",2.84,2.98,2.81,2.87,1073400.0],["2022-10-03",2.92,2.93,2.83,2.92,864500.0],["2022-10-04",3.0,3.055,2.96,2.99,1118000.0],["2022-10-05",2.93,2.99,2.84,2.86,843800.0],["2022-10-06",2.87,2.915,2.77,2.77,860900.0],["2022-10-07",2.75,2.78,2.49,2.53,1877800.0],["2022-10-10",2.58,2.58,2.33,2.42,1152700.0],["2022-10-11",2.43,2.57,2.37,2.54,1627200.0],["2022-10-12",2.55,2.6,2.44,2.54,1265200.0],["2022-10-13",2.45,2.6,2.4,2.6,1024500.0],["2022-10-14",2.62,2.659,2.37,2.39,1417000.0],["2022-10-17",2.45,2.57,2.45,2.55,875400.0],["2022-10-18",2.62,2.69,2.51,2.54,775900.0],["2022-10-19",2.52,2.525,2.43,2.51,595900.0],["2022-10-20",2.52,2.6,2.49,2.52,442500.0],["2022-10-21",2.53,2.53,2.43,2.5,841200.0],["2022-10-24",2.52,2.52,2.366,2.45,786700.0],["2022-10-25",2.47,2.68,2.47,2.62,1122900.0],["2022-10-26",2.63,2.75,2.61,2.63,719800.0],["2022-10-27",2.65,2.71,2.59,2.6,670700.0],["2022-10-28",2.62,2.88,2.59,2.81,1848600.0],["2022-10-31",2.79,2.899,2.78,2.85,924800.0],["2022-11-01",2.92,2.945,2.77,2.8,672700.0],["2022-11-02",2.78,2.88,2.73,2.73,860700.0],["2022-11-03",2.66,2.79,2.66,2.7,503200.0],["2022-11-04",2.76,2.85,2.7,2.83,932100.0],["2022-11-07",2.87,2.879,2.723,2.76,726900.0],["2022-11-08",2.75,2.75,2.591,2.65,1038900.0],["2022-11-09",2.54,2.72,2.4,2.42,1187000.0],["2022-11-10",2.58,2.73,2.54,2.72,1672300.0],["2022-11-11",2.64,3.12,2.64,3.08,1588700.0],["2022-11-14",3.07,3.11,2.94,3.02,1209200.0],["2022-11-15",3.12,3.465,3.065,3.1,1611700.0],["2022-11-16",3.18,3.36,3.05,3.06,1368600.0],["2022-11-17",3.01,3.12,2.955,3.12,876000.0],["2022-11-18",3.26,3.26,2.98,2.98,1116900.0],["2022-11-21",2.99,3.03,2.93,2.96,994900.0],["2022-11-22",3.01,3.07,2.913,3.02,761500.0],["2022-11-23",3.0,3.13,2.971,2.99,656800.0],["2022-11-25",3.01,3.229,3.005,3.19,725700.0],["2022-11-28",3.14,3.18,2.96,2.96,1051600.0],["2022-11-29",3.0,3.07,2.93,2.93,928700.0],["2022-11-30",2.95,3.02,2.83,3.02,1308100.0],["2022-12-01",3.0,3.07,2.915,3.01,1104300.0],["2022-12-02",2.93,3.04,2.9,3.04,580900.0],["2022-12-05",3.0,3.04,2.89,2.89,675500.0],["2022-12-06",2.88,2.9,2.8,2.81,749500.0],["2022-12-07",2.79,2.81,2.68,2.68,549100.0],["2022-12-08",2.7,2.79,2.63,2.79,653900.0],["2022-12-09",2.77,2.82,2.66,2.66,676300.0],["2022-12-12",2.64,2.785,2.64,2.75,754400.0],["2022-12-13",2.83,2.945,2.73,2.76,823900.0],["2022-12-14",2.75,2.8,2.71,2.78,743600.0],["2022-12-15",2.73,2.76,2.623,2.65,924400.0],["2022-12-16",2.61,2.72,2.61,2.65,1783500.0],["2022-12-19",2.67,2.67,2.51,2.55,1026200.0],["2022-12-20",2.51,2.565,2.44,2.47,946200.0],["2022-12-21",2.49,2.53,2.435,2.5,623400.0],["2022-12-22",2.43,2.46,2.3,2.37,1438700.0],["2022-12-23",2.36,2.47,2.333,2.4,812100.0],["2022-12-27",2.31,2.32,2.18,2.19,1426500.0],["2022-12-28",2.2,2.3,2.171,2.22,1100000.0],["2022-12-29",2.25,2.345,2.215,2.33,1149200.0],["2022-12-30",2.3,2.345,2.235,2.34,1142500.0],["2023-01-03",2.38,2.495,2.28,2.3,1234900.0],["2023-01-04",2.38,2.42,2.295,2.33,808300.0],["2023-01-05",2.33,2.33,2.16,2.18,1170500.0],["2023-01-06",2.19,2.19,2.06,2.17,1650900.0],["2023-01-09",2.19,2.31,2.17,2.24,1178400.0],["2023-01-10",2.24,2.48,2.185,2.45,1589400.0],["2023-01-11",2.48,2.74,2.459,2.73,1318600.0],["2023-01-12",2.72,2.92,2.71,2.92,1065100.0],["2023-01-13",2.86,3.07,2.86,3.06,1144800.0],["2023-01-17",3.07,3.125,3.0,3.09,894300.0],["2023-01-18",3.12,3.37,3.11,3.18,1536200.0],["2023-01-19",3.12,3.13,2.91,2.95,1129900.0],["2023-01-20",3.02,3.16,2.97,3.16,989000.0],["2023-01-23",3.16,3.39,3.09,3.35,1096500.0],["2023-01-24",3.31,3.53,3.23,3.39,1259700.0],["2023-01-25",3.33,3.345,3.15,3.31,1082300.0],["2023-01-26",3.4,3.46,3.24,3.29,936700.0],["2023-01-27",3.25,3.54,3.24,3.5,935300.0],["2023-01-30",3.44,3.499,3.38,3.38,646900.0],["2023-01-31",3.41,3.58,3.405,3.58,881600.0],["2023-02-01",3.56,3.715,3.48,3.66,1008400.0],["2023-02-02",3.75,3.88,3.65,3.74,1408500.0],["2023-02-03",3.7,3.88,3.635,3.67,1311900.0],["2023-02-06",3.7,3.725,3.48,3.53,1092900.0],["2023-02-07",3.5,3.5,3.34,3.41,918700.0],["2023-02-08",3.37,3.37,3.242,3.26,1144100.0],["2023-02-09",3.31,3.4,3.19,3.21,797000.0],["2023-02-10",3.15,3.19,3.062,3.16,516800.0],["2023-02-13",3.16,3.255,3.081,3.24,1014300.0],["2023-02-14",3.19,3.375,3.14,3.33,822300.0],["2023-02-15",3.27,3.58,3.27,3.57,711800.0],["2023-02-16",3.47,3.475,3.16,3.18,1160700.0],["2023-02-17",3.19,3.26,3.07,3.26,820300.0],["2023-02-21",3.19,3.21,2.93,2.95,1140700.0],["2023-02-22",2.98,3.0,2.86,2.93,1170900.0],["2023-02-23",2.98,2.99,2.78,2.83,900400.0],["2023-02-24",2.76,2.775,2.68,2.74,929000.0],["2023-02-27",2.77,2.79,2.73,2.75,956500.0],["2023-02-28",2.78,2.865,2.6,2.83,2317200.0],["2023-03-01",2.81,3.06,2.78,2.83,1326000.0],["2023-03-02",2.79,2.84,2.7,2.83,803200.0],["2023-03-03",2.85,2.928,2.79,2.87,862600.0],["2023-03-06",2.86,2.92,2.62,2.65,1271800.0],["2023-03-07",2.64,2.665,2.39,2.39,1461100.0],["2023-03-08",2.46,2.5,2.36,2.43,1253400.0],["2023-03-09",2.44,2.48,2.26,2.28,1294400.0],["2023-03-10",2.28,2.33,2.185,2.3,2186500.0],["2023-03-13",2.24,2.39,2.13,2.27,2472200.0],["2023-03-14",2.37,2.41,2.28,2.3,1399400.0],["2023-03-15",2.22,2.38,2.2,2.36,1643200.0],["2023-03-16",2.31,2.34,2.24,2.29,1462100.0],["2023-03-17",2.26,2.289,2.19,2.21,1670700.0],["2023-03-20",2.23,2.23,2.14,2.15,1258300.0],["2023-03-21",2.22,2.345,2.2,2.27,1101600.0],["2023-03-22",2.27,2.295,2.16,2.17,1242000.0],["2023-03-23",2.2,2.3,2.13,2.19,1499800.0],["2023-03-24",2.15,2.18,2.08,2.14,2027900.0],["2023-03-27",2.18,2.2,2.07,2.08,1439100.0],["2023-03-28",2.06,2.07,1.865,1.91,3111000.0],["2023-03-29",1.96,1.98,1.89,1.98,1472000.0],["2023-03-30",1.99,2.085,1.96,1.96,1571300.0],["2023-03-31",2.01,2.03,1.94,1.98,1705300.0],["2023-04-03",2.0,2.08,1.95,2.06,1506000.0],["2023-04-04",2.06,2.07,1.95,1.98,1241600.0],["2023-04-05",1.97,1.976,1.83,1.87,1292900.0],["2023-04-06",1.88,1.895,1.82,1.83,917000.0],["2023-04-10",1.85,1.89,1.8,1.82,1344900.0],["2023-04-11",1.82,1.91,1.8,1.81,1198100.0],["2023-04-12",1.8,1.811,1.53,1.57,5885500.0],["2023-04-13",1.6,1.64,1.56,1.59,1761200.0],["2023-04-14",1.6,1.6,1.52,1.55,1548800.0],["2023-04-17",1.56,1.66,1.545,1.65,1543100.0],["2023-04-18",1.64,1.649,1.58,1.62,832700.0],["2023-04-19",1.62,1.62,1.57,1.57,745700.0],["2023-04-20",1.56,1.57,1.44,1.45,1799100.0],["2023-04-21",1.44,1.45,1.38,1.44,1480200.0],["2023-04-24",1.44,1.45,1.32,1.33,1574900.0],["2023-04-25",1.32,1.33,1.26,1.3,1712800.0],["2023-04-26",1.31,1.33,1.27,1.29,1616200.0],["2023-04-27",1.3,1.33,1.22,1.33,2032300.0],["2023-04-28",1.33,1.41,1.28,1.37,1636300.0],["2023-05-01",1.37,1.4,1.28,1.31,1264300.0],["2023-05-02",1.29,1.56,1.29,1.5,3637100.0],["2023-05-03",1.51,1.63,1.48,1.59,2220600.0],["2023-05-04",1.59,1.66,1.56,1.59,1478900.0],["2023-05-05",1.62,1.69,1.59,1.68,1482300.0],["2023-05-08",1.71,1.77,1.65,1.76,1716600.0],["2023-05-09",1.75,1.78,1.65,1.74,1804800.0],["2023-05-10",1.77,2.06,1.731,1.89,3342900.0],["2023-05-11",1.88,1.98,1.77,1.95,2123700.0],["2023-05-12",1.97,1.985,1.74,1.82,1397500.0],["2023-05-15",1.8,1.83,1.69,1.76,1048100.0],["2023-05-16",1.7,1.72,1.615,1.65,1219100.0],["2023-05-17",1.66,1.695,1.6,1.69,1547200.0],["2023-05-18",1.7,1.75,1.638,1.7,1169800.0],["2023-05-19",1.74,1.76,1.65,1.66,1140200.0],["2023-05-22",1.65,1.82,1.63,1.81,1518700.0],["2023-05-23",1.79,1.9,1.79,1.83,1508400.0],["2023-05-24",1.83,1.83,1.64,1.68,1222700.0],["2023-05-25",1.69,1.69,1.6,1.61,904100.0],["2023-05-26",1.61,1.625,1.52,1.61,1139400.0],["2023-05-30",1.66,1.74,1.63,1.72,1350900.0],["2023-05-31",1.71,1.735,1.64,1.64,5234400.0],["2023-06-01",1.66,1.66,1.51,1.57,1680800.0],["2023-06-02",1.62,1.725,1.61,1.71,1526300.0],["2023-06-05",1.72,1.76,1.65,1.66,1050000.0],["2023-06-06",1.66,1.73,1.623,1.72,1049500.0],["2023-06-07",1.74,1.89,1.74,1.8,1628900.0],["2023-06-08",1.82,1.82,1.74,1.8,842700.0],["2023-06-09",1.81,1.829,1.7,1.73,893200.0],["2023-06-12",1.755,1.91,1.695,1.9,1891800.0],["2023-06-13",1.92,2.03,1.9,1.99,1986500.0],["2023-06-14",2.03,2.03,1.804,1.82,2317500.0],["2023-06-15",1.8,1.96,1.77,1.94,2534700.0],["2023-06-16",1.99,1.99,1.83,1.84,3219800.0],["2023-06-20",1.85,1.867,1.765,1.81,1762500.0],["2023-06-21",1.8,1.815,1.72,1.75,1857300.0],["2023-06-22",1.75,1.75,1.68,1.7,1312300.0],["2023-06-23",1.68,1.7,1.62,1.65,3626900.0],["2023-06-26",1.69,1.71,1.59,1.6,1752300.0],["2023-06-27",1.61,1.69,1.56,1.68,1666200.0],["2023-06-28",1.68,1.805,1.63,1.79,1243300.0],["2023-06-29",1.79,1.855,1.72,1.73,1083700.0],["2023-06-30",1.76,1.76,1.67,1.67,1200800.0],["2023-07-03",1.71,1.81,1.7,1.8,682600.0],["2023-07-05",1.77,1.85,1.73,1.78,889700.0],["2023-07-06",1.75,1.77,1.65,1.69,1097000.0],["2023-07-07",1.69,1.85,1.69,1.82,1174900.0],["2023-07-10",1.85,1.91,1.78,1.9,1341900.0],["2023-07-11",1.9,1.95,1.83,1.91,1336500.0],["2023-07-12",1.97,2.07,1.94,2.03,2310200.0],["2023-07-13",2.06,2.2,2.055,2.16,2126200.0],["2023-07-14",2.16,2.285,1.955,1.97,2302200.0],["2023-07-17",1.95,1.989,1.86,1.92,1644100.0],["2023-07-18",1.85,1.99,1.83,1.96,1786800.0],["2023-07-19",1.97,2.09,1.97,2.0,1383200.0],["2023-07-20",2.005,2.005,1.823,1.83,1914400.0],["2023-07-21",1.85,1.89,1.78,1.8,830800.0],["2023-07-24",1.8,1.85,1.78,1.8,864200.0],["2023-07-25",1.81,1.815,1.695,1.71,1090100.0],["2023-07-26",1.72,1.82,1.705,1.8,1086400.0],["2023-07-27",1.85,1.89,1.7,1.72,1443800.0],["2023-07-28",1.8,1.865,1.76,1.82,1195800.0],["2023-07-31",1.86,1.99,1.86,1.97,2139200.0],["2023-08-01",1.98,1.985,1.865,1.9,1555700.0],["2023-08-02",1.86,1.87,1.76,1.8,1295400.0],["2023-08-03",1.8,1.86,1.78,1.78,1163700.0],["2023-08-04",1.8,1.82,1.73,1.74,1075200.0],["2023-08-07",1.75,1.75,1.64,1.71,1524900.0],["2023-08-08",1.66,1.67,1.6,1.66,1240000.0],["2023-08-09",1.68,1.7,1.49,1.51,2217700.0],["2023-08-10",1.53,1.56,1.42,1.42,1327100.0],["2023-08-11",1.39,1.409,1.33,1.36,1752400.0],["2023-08-14",1.35,1.35,1.28,1.3,1655700.0],["2023-08-15",1.28,1.3,1.23,1.24,1314900.0],["2023-08-16",1.24,1.26,1.17,1.18,1611400.0],["2023-08-17",1.21,1.22,1.16,1.2,1312000.0],["2023-08-18",1.18,1.24,1.15,1.23,1554800.0],["2023-08-21",1.24,1.305,1.23,1.25,1358600.0],["2023-08-22",1.27,1.308,1.19,1.22,1076100.0],["2023-08-23",1.24,1.275,1.2,1.26,1000700.0],["2023-08-24",1.285,1.285,1.17,1.17,1184200.0],["2023-08-25",1.19,1.24,1.17,1.22,971500.0],["2023-08-28",1.23,1.249,1.18,1.23,752100.0],["2023-08-29",1.23,1.31,1.21,1.26,928200.0],["2023-08-30",1.25,1.28,1.222,1.26,756000.0],["2023-08-31",1.27,1.28,1.21,1.22,1207000.0],["2023-09-01",1.24,1.29,1.22,1.25,754900.0],["2023-09-05",1.24,1.31,1.23,1.29,1188800.0],["2023-09-06",1.28,1.3,1.22,1.23,673700.0],["2023-09-07",1.22,1.27,1.18,1.25,993800.0],["2023-09-08",1.24,1.24,1.19,1.22,729100.0],["2023-09-11",1.24,1.3,1.215,1.27,988800.0],["2023-09-12",1.26,1.32,1.24,1.28,777700.0],["2023-09-13",1.27,1.29,1.24,1.24,1445200.0],["2023-09-14",1.25,1.32,1.25,1.27,1317200.0],["2023-09-15",1.28,1.3,1.19,1.19,3431900.0],["2023-09-18",1.24,1.46,1.236,1.31,4598700.0],["2023-09-19",1.34,1.36,1.27,1.29,1838000.0],["2023-09-20",1.32,1.4,1.28,1.28,1022700.0],["2023-09-21",1.26,1.27,1.2,1.21,1334200.0],["2023-09-22",1.23,1.235,1.16,1.17,1171300.0],["2023-09-25",1.16,1.25,1.145,1.24,1274100.0],["2023-09-26",1.23,1.27,1.2,1.21,773100.0],["2023-09-27",1.22,1.23,1.17,1.19,819300.0],["2023-09-28",1.19,1.22,1.174,1.22,622400.0],["2023-09-29",1.22,1.24,1.18,1.18,937500.0],["2023-10-02",1.18,1.19,1.13,1.15,1259200.0],["2023-10-03",1.14,1.15,1.1,1.1,1094900.0],["2023-10-04",1.11,1.14,1.07,1.14,866400.0],["2023-10-05",1.13,1.13,1.09,1.11,816700.0],["2023-10-06",1.1,1.127,1.07,1.1,966500.0],["2023-10-09",1.07,1.1,1.05,1.07,761500.0],["2023-10-10",1.07,1.225,1.07,1.19,2517800.0],["2023-10-11",0.93,0.93,0.518,0.654,28174700.0],["2023-10-12",0.625,0.77,0.6,0.76,13357400.0],["2023-10-13",0.716,0.758,0.674,0.731,4347600.0],["2023-10-16",0.72,0.815,0.72,0.806,4251600.0],["2023-10-17",0.81,0.849,0.77,0.773,2119600.0],["2023-10-18",0.77,0.78,0.69,0.694,2211500.0],["2023-10-19",0.701,0.705,0.64,0.64,2186400.0],["2023-10-20",0.652,0.658,0.616,0.62,1399300.0],["2023-10-23",0.61,0.66,0.6,0.613,1822200.0],["2023-10-24",0.609,0.647,0.578,0.588,1767300.0],["2023-10-25",0.6,0.619,0.579,0.589,1097800.0],["2023-10-26",0.58,0.603,0.57,0.58,1255000.0],["2023-10-27",0.571,0.59,0.562,0.564,1068700.0],["2023-10-30",0.566,0.599,0.55,0.592,1248000.0],["2023-10-31",0.593,0.615,0.58,0.596,901700.0],["2023-11-01",0.583,0.599,0.581,0.586,964600.0],["2023-11-02",0.59,0.652,0.59,0.635,1250100.0],["2023-11-03",0.65,0.698,0.64,0.669,1059500.0],["2023-11-06",0.67,0.69,0.637,0.65,628400.0],["2023-11-07",0.63,0.65,0.608,0.633,808700.0],["2023-11-08",0.635,0.64,0.58,0.59,1203800.0],["2023-11-09",0.574,0.614,0.528,0.541,2306500.0],["2023-11-10",0.535,0.568,0.52,0.55,1590000.0],["2023-11-13",0.55,0.617,0.54,0.61,1585800.0],["2023-11-14",0.59,0.649,0.59,0.649,1116200.0],["2023-11-15",0.591,0.67,0.591,0.617,1400300.0],["2023-11-16",0.653,0.66,0.63,0.641,943200.0],["2023-11-17",0.64,0.673,0.583,0.587,2018300.0],["2023-11-20",0.6,0.628,0.58,0.605,935800.0],["2023-11-21",0.589,0.6,0.545,0.551,2525200.0],["2023-11-22",0.56,0.59,0.55,0.576,1432800.0],["2023-11-24",0.575,0.598,0.555,0.594,858100.0],["2023-11-27",0.6,0.605,0.571,0.577,1181400.0],["2023-11-28",0.577,0.61,0.57,0.583,1454700.0],["2023-11-29",0.6,0.63,0.576,0.58,1735300.0],["2023-11-30",0.58,0.62,0.548,0.569,1467400.0],["2023-12-01",0.579,0.615,0.578,0.611,2185900.0],["2023-12-04",0.6,0.645,0.588,0.596,1194000.0],["2023-12-05",0.6,0.614,0.576,0.585,1738000.0],["2023-12-06",0.592,0.62,0.589,0.592,838900.0],["2023-12-07",0.592,0.625,0.581,0.621,975200.0],["2023-12-08",0.63,0.64,0.6,0.625,710000.0],["2023-12-11",0.62,0.635,0.594,0.621,590700.0],["2023-12-12",0.621,0.622,0.591,0.612,665100.0],["2023-12-13",0.609,0.648,0.586,0.637,717700.0],["2023-12-14",0.645,0.695,0.64,0.686,1528200.0],["2023-12-15",0.703,0.729,0.65,0.655,2686800.0],["2023-12-18",0.661,0.681,0.619,0.619,615300.0],["2023-12-19",0.625,0.715,0.62,0.701,1214200.0],["2023-12-20",0.8,0.91,0.721,0.819,4259700.0],["2023-12-21",0.85,0.94,0.85,0.914,1863700.0],["2023-12-22",0.925,0.99,0.911,0.975,1982700.0],["2023-12-26",0.99,1.07,0.99,1.05,2176500.0],["2023-12-27",1.03,1.06,0.855,0.891,3163900.0],["2023-12-28",0.891,0.905,0.859,0.87,1297300.0],["2023-12-29",0.872,0.886,0.792,0.814,1729800.0],["2024-01-02",0.83,0.943,0.8,0.848,2103800.0],["2024-01-03",0.85,0.882,0.811,0.827,902500.0],["2024-01-04",0.817,0.872,0.816,0.838,829100.0],["2024-01-05",0.85,0.86,0.8,0.823,1167500.0],["2024-01-08",0.81,0.91,0.81,0.909,1470100.0],["2024-01-09",0.873,0.98,0.873,0.929,1271900.0],["2024-01-10",0.96,1.0,0.937,0.95,1541600.0],["2024-01-11",0.95,0.975,0.883,0.931,1787000.0],["2024-01-12",0.955,1.08,0.92,0.929,1915900.0],["2024-01-16",0.915,1.04,0.89,1.0,1496400.0],["2024-01-17",0.98,1.04,0.902,0.909,1381200.0],["2024-01-18",0.93,0.957,0.84,0.878,1327700.0],["2024-01-19",0.881,1.01,0.876,0.95,1492200.0],["2024-01-22",0.94,1.06,0.94,1.02,1063000.0],["2024-01-23",1.04,1.19,1.04,1.09,1813100.0],["2024-01-24",1.11,1.24,1.09,1.12,1721700.0],["2024-01-25",1.15,1.23,1.11,1.15,1133500.0],["2024-01-26",1.16,1.23,1.07,1.08,1066500.0],["2024-01-29",1.08,1.196,1.055,1.17,1299000.0],["2024-01-30",1.16,1.195,1.12,1.13,990200.0],["2024-01-31",1.13,1.165,1.04,1.05,1106000.0],["2024-02-01",1.05,1.095,0.98,1.09,1273700.0],["2024-02-02",1.06,1.085,1.02,1.05,931500.0],["2024-02-05",1.03,1.075,1.02,1.03,836100.0],["2024-02-06",1.03,1.13,1.01,1.1,833000.0],["2024-02-07",1.11,1.135,1.07,1.08,1039700.0],["2024-02-08",1.09,1.158,1.05,1.06,981600.0],["2024-02-09",1.06,1.12,1.06,1.12,1090600.0],["2024-02-12",1.12,1.225,1.1,1.2,1242800.0],["2024-02-13",1.13,1.18,1.08,1.11,1181300.0],["2024-02-14",1.1,1.45,1.1,1.41,3842300.0],["2024-02-15",1.42,1.55,1.42,1.54,2530200.0],["2024-02-16",1.5,1.69,1.5,1.55,2127500.0],["2024-02-20",1.52,1.57,1.39,1.41,1387300.0],["2024-02-21",1.32,1.43,1.3,1.37,971500.0],["2024-02-22",1.36,1.438,1.23,1.26,1186900.0],["2024-02-23",1.25,1.385,1.2,1.36,1372000.0],["2024-02-26",1.38,1.505,1.36,1.45,1360700.0],["2024-02-27",1.46,1.6,1.43,1.57,1295000.0],["2024-02-28",1.58,1.79,1.5,1.68,2571200.0],["2024-02-29",1.71,1.88,1.71,1.82,1801600.0],["2024-03-01",1.82,1.94,1.73,1.86,1284800.0],["2024-03-04",1.9,1.93,1.66,1.75,1240100.0],["2024-03-05",1.68,1.87,1.675,1.77,732700.0],["2024-03-06",1.8,1.95,1.76,1.87,1113900.0],["2024-03-07",1.86,1.94,1.78,1.78,733700.0],["2024-03-08",1.81,1.96,1.81,1.84,734500.0],["2024-03-11",1.78,1.85,1.68,1.74,1300200.0],["2024-03-12",1.745,1.79,1.68,1.7,627600.0],["2024-03-13",1.69,1.821,1.69,1.73,623100.0],["2024-03-14",1.72,1.73,1.62,1.64,1121900.0],["2024-03-15",1.61,1.705,1.59,1.62,1709600.0],["2024-03-18",1.6,1.61,1.48,1.5,1327200.0],["2024-03-19",1.46,1.55,1.43,1.45,991900.0],["2024-03-20",1.47,1.62,1.44,1.57,843600.0],["2024-03-21",1.58,1.63,1.52,1.56,924100.0],["2024-03-22",1.53,1.61,1.485,1.49,657500.0],["2024-03-25",1.49,1.6,1.47,1.48,816200.0],["2024-03-26",1.51,1.61,1.47,1.48,950300.0],["2024-03-27",1.49,1.69,1.49,1.68,1418100.0],["2024-03-28",1.7,1.77,1.66,1.76,854900.0],["2024-04-01",1.76,1.9,1.73,1.9,1195500.0],["2024-04-02",1.79,1.82,1.71,1.76,706800.0],["2024-04-03",1.72,1.74,1.69,1.7,592700.0],["2024-04-04",1.72,1.72,1.54,1.57,1192500.0],["2024-04-05",1.57,1.656,1.55,1.58,612800.0],["2024-04-08",1.58,1.59,1.49,1.5,1052600.0],["2024-04-09",1.51,1.55,1.46,1.46,812800.0],["2024-04-10",1.45,1.517,1.37,1.5,1079900.0],["2024-04-11",1.5,1.54,1.48,1.5,597100.0],["2024-04-12",1.49,1.565,1.39,1.42,938300.0],["2024-04-15",1.44,1.44,1.31,1.32,888900.0],["2024-04-16",1.32,1.39,1.285,1.33,615200.0],["2024-04-17",1.35,1.41,1.341,1.36,589800.0],["2024-04-18",1.35,1.46,1.31,1.32,738900.0],["2024-04-19",1.3,1.335,1.26,1.29,679600.0],["2024-04-22",1.29,1.33,1.26,1.31,709500.0],["2024-04-23",1.31,1.37,1.255,1.27,1345000.0],["2024-04-24",1.27,1.33,1.22,1.23,694500.0],["2024-04-25",1.22,1.31,1.21,1.22,842700.0],["2024-04-26",1.22,1.27,1.21,1.26,744200.0],["2024-04-29",1.28,1.33,1.27,1.33,908500.0],["2024-04-30",1.33,1.37,1.29,1.29,966800.0],["2024-05-01",1.32,1.6,1.32,1.56,1561000.0],["2024-05-02",1.59,1.71,1.51,1.67,1141500.0],["2024-05-03",1.7,1.79,1.6,1.61,871600.0],["2024-05-06",1.63,1.71,1.56,1.58,540700.0],["2024-05-07",1.57,1.575,1.47,1.48,431800.0],["2024-05-08",1.45,1.48,1.39,1.43,337700.0],["2024-05-09",1.42,1.515,1.41,1.49,476800.0],["2024-05-10",1.49,1.49,1.41,1.45,398700.0],["2024-05-13",1.45,1.54,1.45,1.47,332400.0],["2024-05-14",1.46,1.61,1.46,1.59,657600.0],["2024-05-15",1.61,1.659,1.56,1.58,520200.0],["2024-05-16",1.56,1.65,1.54,1.62,630700.0],["2024-05-17",1.63,1.66,1.58,1.59,485500.0],["2024-05-20",1.58,1.58,1.48,1.5,632600.0],["2024-05-21",1.49,1.51,1.45,1.48,287200.0],["2024-05-22",1.47,1.56,1.46,1.53,537100.0],["2024-05-23",1.54,1.545,1.43,1.47,528400.0],["2024-05-24",1.53,1.535,1.471,1.51,365800.0],["2024-05-28",1.49,1.54,1.46,1.46,717700.0],["2024-05-29",1.47,1.53,1.42,1.44,610700.0],["2024-05-30",1.46,1.53,1.45,1.48,505900.0],["2024-05-31",1.48,1.529,1.46,1.48,309100.0],["2024-06-03",1.51,1.53,1.46,1.5,644500.0],["2024-06-04",1.48,1.5,1.44,1.46,407700.0],["2024-06-05",1.47,1.49,1.43,1.49,415100.0],["2024-06-06",1.51,1.51,1.41,1.44,443900.0],["2024-06-07",1.4,1.44,1.35,1.38,445600.0],["2024-06-10",1.36,1.42,1.36,1.36,584200.0],["2024-06-11",1.34,1.43,1.33,1.43,487400.0],["2024-06-12",1.43,1.54,1.42,1.5,696100.0],["2024-06-13",1.48,1.49,1.425,1.48,563400.0],["2024-06-14",1.45,1.455,1.43,1.45,410700.0],["2024-06-17",1.46,1.49,1.43,1.49,778600.0],["2024-06-18",1.49,1.56,1.47,1.54,591200.0],["2024-06-20",1.5,1.53,1.47,1.51,444700.0],["2024-06-21",1.51,1.54,1.48,1.54,806200.0],["2024-06-24",1.51,1.6,1.495,1.6,474500.0],["2024-06-25",1.56,1.615,1.54,1.61,493300.0],["2024-06-26",1.62,1.69,1.61,1.62,625300.0],["2024-06-27",1.62,1.68,1.58,1.68,526200.0],["2024-06-28",1.68,1.69,1.56,1.62,960700.0],["2024-07-01",1.6,1.63,1.51,1.52,564000.0],["2024-07-02",1.52,1.6,1.48,1.58,588300.0],["2024-07-03",1.57,1.69,1.57,1.65,314700.0],["2024-07-05",1.61,1.635,1.57,1.6,223000.0],["2024-07-08",1.63,1.72,1.625,1.68,559800.0],["2024-07-09",1.66,1.75,1.65,1.69,451200.0],["2024-07-10",1.71,1.75,1.67,1.75,335000.0],["2024-07-11",1.75,1.94,1.75,1.94,1315000.0],["2024-07-12",1.95,2.1,1.95,2.02,1751500.0],["2024-07-15",2.06,2.38,2.03,2.37,2500500.0],["2024-07-16",2.41,2.479,2.27,2.41,1690500.0],["2024-07-17",2.35,2.54,2.33,2.49,1345300.0],["2024-07-18",2.5,2.605,2.18,2.22,1832500.0],["2024-07-19",2.1,2.255,2.01,2.22,1372900.0],["2024-07-22",2.21,2.31,2.14,2.25,1176200.0],["2024-07-23",2.21,2.43,2.2,2.36,1172300.0],["2024-07-24",2.32,2.35,2.185,2.19,879000.0],["2024-07-25",2.22,2.345,2.16,2.27,794400.0],["2024-07-26",2.35,2.43,2.31,2.38,716400.0],["2024-07-29",2.39,2.425,2.21,2.26,661500.0],["2024-07-30",2.27,2.32,2.18,2.2,685400.0],["2024-07-31",2.21,2.36,2.205,2.22,880000.0],["2024-08-01",2.24,2.245,1.94,2.0,1295400.0],["2024-08-02",1.95,1.953,1.75,1.79,1257500.0],["2024-08-05",1.56,1.729,1.54,1.7,1423700.0],["2024-08-06",1.71,1.74,1.66,1.71,992500.0],["2024-08-07",1.69,1.82,1.595,1.62,1027700.0],["2024-08-08",1.7,1.985,1.65,1.97,1620500.0],["2024-08-09",2.02,2.1,1.96,2.06,970600.0],["2024-08-12",2.08,2.145,1.97,1.99,1026600.0],["2024-08-13",2.01,2.06,1.94,2.0,468800.0],["2024-08-14",2.0,2.04,1.82,1.84,824200.0],["2024-08-15",1.93,2.03,1.9,2.0,666900.0],["2024-08-16",1.97,2.03,1.914,2.0,396400.0],["2024-08-19",2.02,2.05,1.96,2.05,536400.0],["2024-08-20",2.05,2.075,1.94,1.99,365700.0],["2024-08-21",1.99,2.02,1.95,2.02,333400.0],["2024-08-22",1.99,2.018,1.921,1.95,498900.0],["2024-08-23",1.99,2.075,1.95,2.03,745300.0],["2024-08-26",2.03,2.035,1.93,2.01,505100.0],["2024-08-27",1.98,2.0,1.88,1.94,548700.0],["2024-08-28",1.9,1.91,1.83,1.88,466300.0],["2024-08-29",1.89,1.945,1.86,1.93,388100.0],["2024-08-30",1.93,1.97,1.81,1.87,413300.0],["2024-09-03",1.84,1.84,1.72,1.74,539000.0],["2024-09-04",1.72,1.79,1.68,1.73,495600.0],["2024-09-05",1.75,1.75,1.67,1.68,424500.0],["2024-09-06",1.68,1.69,1.63,1.63,406400.0],["2024-09-09",1.68,1.69,1.63,1.66,715900.0],["2024-09-10",1.69,1.8,1.61,1.77,618800.0],["2024-09-11",1.9,2.02,1.84,1.87,1192100.0],["2024-09-12",1.94,1.96,1.88,1.94,491400.0],["2024-09-13",2.02,2.185,1.99,2.1,1266700.0],["2024-09-16",2.11,2.17,2.08,2.16,751400.0],["2024-09-17",2.19,2.255,2.14,2.16,770900.0],["2024-09-18",2.15,2.26,2.081,2.11,623600.0],["2024-09-19",2.22,2.22,2.13,2.16,377100.0],["2024-09-20",2.12,2.129,2.05,2.06,1168600.0],["2024-09-23",2.1,2.34,2.1,2.31,1889800.0],["2024-09-24",2.33,2.415,2.31,2.37,1195000.0],["2024-09-25",2.35,2.37,2.29,2.32,801800.0],["2024-09-26",2.39,2.44,2.33,2.37,1148300.0],["2024-09-27",2.44,2.729,2.42,2.56,4799900.0],["2024-09-30",2.58,2.61,2.41,2.48,1065400.0],["2024-10-01",2.46,2.46,2.22,2.27,1149700.0],["2024-10-02",2.23,2.445,2.21,2.43,833900.0],["2024-10-03",2.38,2.545,2.34,2.47,1094300.0],["2024-10-04",2.5,2.53,2.41,2.44,450300.0],["2024-10-07",2.44,2.505,2.4,2.45,591500.0],["2024-10-08",2.41,2.49,2.37,2.39,491000.0],["2024-10-09",2.36,2.48,2.36,2.43,429600.0],["2024-10-10",2.39,2.405,2.295,2.32,573600.0],["2024-10-11",2.31,2.47,2.31,2.43,724400.0],["2024-10-14",2.42,2.45,2.34,2.39,337400.0],["2024-10-15",2.37,2.525,2.33,2.49,876800.0],["2024-10-16",2.54,2.6,2.475,2.56,1036800.0],["2024-10-17",2.54,2.57,2.38,2.45,995000.0],["2024-10-18",2.46,2.639,2.46,2.54,1163800.0],["2024-10-21",2.52,2.525,2.405,2.51,775000.0],["2024-10-22",2.5,2.68,2.49,2.64,874500.0],["2024-10-23",2.65,2.668,2.4,2.41,1202500.0],["2024-10-24",2.45,2.5,2.4,2.45,413800.0],["2024-10-25",2.48,2.52,2.4,2.4,509600.0],["2024-10-28",2.44,2.59,2.44,2.56,529800.0],["2024-10-29",2.54,2.56,2.485,2.53,440800.0],["2024-10-30",2.53,2.565,2.42,2.42,371700.0],["2024-10-31",2.42,2.445,2.32,2.39,784900.0],["2024-11-01",2.43,2.47,2.37,2.39,445100.0],["2024-11-04",2.37,2.429,2.28,2.29,825500.0],["2024-11-05",2.28,2.4,2.26,2.39,594500.0],["2024-11-06",2.5,2.58,2.439,2.58,1498500.0],["2024-11-07",2.58,2.675,2.515,2.58,1073300.0],["2024-11-08",2.57,2.82,2.555,2.82,1338800.0],["2024-11-11",2.84,2.86,2.71,2.82,1232300.0],["2024-11-12",2.79,2.9,2.71,2.88,1195800.0],["2024-11-13",2.91,2.975,2.67,2.7,1538100.0],["2024-11-14",2.75,2.82,2.58,2.61,1504000.0],["2024-11-15",2.79,2.94,2.49,2.54,2123700.0],["2024-11-18",2.53,2.945,2.53,2.8,1733200.0],["2024-11-19",2.76,3.135,2.73,3.11,1947600.0],["2024-11-20",3.08,3.08,2.825,2.91,1698100.0],["2024-11-21",3.11,3.8,3.05,3.71,5182700.0],["2024-11-22",3.75,4.04,3.63,3.84,3868700.0],["2024-11-25",3.88,4.095,3.74,3.82,2347600.0],["2024-11-26",3.81,3.97,3.645,3.7,1547500.0],["2024-11-27",3.73,3.828,3.68,3.71,1070900.0],["2024-11-29",3.7,3.83,3.58,3.69,962600.0],["2024-12-02",3.61,3.705,3.34,3.35,2141400.0],["2024-12-03",3.35,3.38,3.19,3.28,1775200.0],["2024-12-04",3.28,3.37,3.24,3.29,1181400.0],["2024-12-05",3.32,3.388,3.21,3.25,1121500.0],["2024-12-06",3.28,3.28,3.17,3.23,1462900.0],["2024-12-09",3.2,3.345,3.15,3.28,1235200.0],["2024-12-10",3.28,3.315,3.17,3.24,1010000.0],["2024-12-11",3.31,3.38,3.005,3.02,1790600.0],["2024-12-12",3.0,3.13,2.9,3.01,1423900.0],["2024-12-13",2.99,3.049,2.88,3.0,1000300.0],["2024-12-16",3.01,3.04,2.915,2.93,1046500.0],["2024-12-17",2.91,2.91,2.73,2.76,1366300.0],["2024-12-18",2.73,2.92,2.625,2.65,1588600.0],["2024-12-19",2.68,2.74,2.485,2.53,1862100.0],["2024-12-20",2.44,2.745,2.43,2.73,1852400.0],["2024-12-23",2.71,2.77,2.6,2.63,1093100.0],["2024-12-24",2.62,2.76,2.59,2.76,682600.0],["2024-12-26",2.72,2.79,2.664,2.73,895600.0],["2024-12-27",2.75,2.79,2.62,2.72,1077300.0],["2024-12-30",2.64,2.74,2.58,2.69,1607800.0],["2024-12-31",2.6,2.73,2.57,2.61,1102800.0],["2025-01-02",2.64,2.72,2.53,2.56,844700.0],["2025-01-03",2.58,2.71,2.55,2.67,1063100.0],["2025-01-06",2.68,2.74,2.565,2.6,1498400.0],["2025-01-07",2.6,2.68,2.521,2.59,1081800.0],["2025-01-08",2.54,2.57,2.365,2.39,1388600.0],["2025-01-10",2.35,2.379,2.165,2.23,2174300.0],["2025-01-13",2.17,2.23,2.06,2.17,1311200.0],["2025-01-14",2.2,2.349,2.2,2.34,1099400.0],["2025-01-15",2.45,2.539,2.36,2.39,929000.0],["2025-01-16",2.37,2.395,2.311,2.33,725500.0],["2025-01-17",2.36,2.42,2.31,2.37,782300.0],["2025-01-21",2.4,2.52,2.34,2.43,1226500.0],["2025-01-22",2.4,2.485,2.381,2.42,784000.0],["2025-01-23",2.39,2.495,2.35,2.45,773400.0],["2025-01-24",2.43,2.57,2.425,2.49,819400.0],["2025-01-27",2.44,2.49,2.27,2.33,1155000.0],["2025-01-28",2.31,2.39,2.25,2.37,892400.0],["2025-01-29",2.26,2.405,2.24,2.3,630100.0],["2025-01-30",2.36,2.485,2.32,2.42,677300.0],["2025-01-31",2.44,2.49,2.3,2.35,985600.0],["2025-02-03",2.26,2.32,2.22,2.22,1028200.0],["2025-02-04",2.21,2.33,2.21,2.27,922900.0],["2025-02-05",2.27,2.31,2.24,2.27,859900.0],["2025-02-06",2.27,2.295,2.09,2.11,1256200.0],["2025-02-07",2.12,2.192,2.01,2.01,1500400.0],["2025-02-10",2.06,2.14,2.02,2.06,1800400.0],["2025-02-11",2.06,2.14,1.98,2.02,988700.0],["2025-02-12",1.96,2.03,1.95,1.99,917200.0],["2025-02-13",2.0,2.14,2.0,2.14,675600.0],["2025-02-14",2.16,2.196,2.065,2.12,502000.0],["2025-02-18",2.11,2.17,2.065,2.09,640500.0],["2025-02-19",2.05,2.12,2.0,2.09,776700.0],["2025-02-20",2.07,2.096,2.0,2.01,670800.0],["2025-02-21",2.05,2.07,1.9,1.9,811100.0],["2025-02-24",1.91,1.925,1.825,1.86,826000.0],["2025-02-25",1.85,1.887,1.75,1.84,1099900.0],["2025-02-26",1.83,1.97,1.82,1.86,1222700.0],["2025-02-27",1.87,1.87,1.6,1.61,1536000.0],["2025-02-28",1.61,1.71,1.61,1.69,1045300.0],["2025-03-03",1.68,1.699,1.5,1.5,1214700.0],["2025-03-04",1.5,1.57,1.4,1.5,1369600.0],["2025-03-05",1.51,1.545,1.46,1.52,1279900.0],["2025-03-06",1.51,1.52,1.44,1.44,990900.0],["2025-03-07",1.45,1.49,1.4,1.48,1045800.0],["2025-03-10",1.45,1.465,1.325,1.42,1298600.0],["2025-03-11",1.43,1.58,1.4,1.58,1346900.0],["2025-03-12",1.6,1.633,1.48,1.6,1294800.0],["2025-03-13",1.61,1.647,1.495,1.55,1051600.0],["2025-03-14",1.58,1.639,1.535,1.59,1133100.0],["2025-03-17",1.61,1.685,1.605,1.68,1175300.0],["2025-03-18",1.66,1.677,1.56,1.6,863200.0],["2025-03-19",1.61,1.665,1.56,1.66,732800.0],["2025-03-20",1.64,1.66,1.6,1.64,400900.0],["2025-03-21",1.61,1.665,1.57,1.6,1161800.0],["2025-03-24",1.67,1.68,1.57,1.65,862400.0],["2025-03-25",1.63,1.63,1.54,1.61,991700.0],["2025-03-26",1.6,1.63,1.53,1.55,909500.0],["2025-03-27",1.52,1.55,1.505,1.52,579700.0],["2025-03-28",1.53,1.536,1.38,1.41,2136100.0],["2025-03-31",1.41,1.44,1.335,1.4,894900.0],["2025-04-01",1.38,1.42,1.34,1.39,844100.0],["2025-04-02",1.38,1.445,1.36,1.42,575600.0],["2025-04-03",1.34,1.36,1.31,1.31,827200.0],["2025-04-04",1.28,1.299,1.17,1.29,1404600.0],["2025-04-07",1.2,1.4,1.17,1.29,904800.0],["2025-04-08",1.36,1.36,1.19,1.2,870700.0],["2025-04-09",1.21,1.38,1.2,1.31,918800.0],["2025-04-10",1.25,1.343,1.22,1.26,548800.0],["2025-04-11",1.24,1.3,1.23,1.29,602000.0],["2025-04-14",1.31,1.36,1.285,1.3,924300.0],["2025-04-15",1.36,1.45,1.325,1.45,949900.0],["2025-04-16",1.45,1.45,1.32,1.34,799100.0],["2025-04-17",1.36,1.415,1.34,1.38,576600.0],["2025-04-21",1.43,1.452,1.4,1.4,972300.0],["2025-04-22",1.44,1.54,1.425,1.52,680000.0],["2025-04-23",1.59,1.6,1.54,1.57,585000.0],["2025-04-24",1.57,1.6,1.545,1.59,844100.0],["2025-04-25",1.57,1.61,1.54,1.61,471400.0],["2025-04-28",1.62,1.63,1.54,1.59,463000.0],["2025-04-29",1.6,1.615,1.541,1.61,772900.0],["2025-04-30",1.57,1.58,1.49,1.51,804300.0],["2025-05-01",1.49,1.52,1.45,1.51,470800.0],["2025-05-02",1.55,1.64,1.51,1.62,708900.0],["2025-05-05",1.62,1.64,1.554,1.58,495800.0],["2025-05-06",1.56,1.58,1.53,1.55,338700.0],["2025-05-07",1.59,1.64,1.56,1.62,750000.0],["2025-05-08",1.63,1.69,1.595,1.67,585500.0],["2025-05-09",1.67,1.69,1.61,1.63,702400.0],["2025-05-12",1.69,1.81,1.689,1.79,883500.0],["2025-05-13",1.81,1.91,1.755,1.91,1329100.0],["2025-05-14",1.8,1.85,1.4,1.57,4078800.0],["2025-05-15",1.55,1.586,1.43,1.45,1040300.0],["2025-05-16",1.45,1.48,1.38,1.38,1508700.0],["2025-05-19",1.39,1.42,1.3,1.34,1205600.0],["2025-05-20",1.32,1.34,1.25,1.26,1086600.0],["2025-05-21",1.8,1.82,1.21,1.23,32587500.0],["2025-05-22",1.23,1.235,1.13,1.14,3195600.0],["2025-05-23",1.14,1.23,1.11,1.2,3003700.0],["2025-05-27",1.23,1.23,1.14,1.14,1308400.0],["2025-05-28",1.24,1.775,1.2,1.71,19040700.0],["2025-05-29",1.74,1.88,1.59,1.61,4505200.0],["2025-05-30",1.59,1.63,1.53,1.54,2236600.0],["2025-06-02",1.55,1.56,1.42,1.43,1263300.0],["2025-06-03",1.42,1.59,1.39,1.52,1599100.0],["2025-06-04",1.53,1.56,1.49,1.55,834700.0],["2025-06-05",1.53,1.555,1.47,1.5,773300.0],["2025-06-06",1.51,1.63,1.51,1.57,1026600.0],["2025-06-09",1.58,1.63,1.51,1.61,735900.0],["2025-06-10",1.61,1.63,1.56,1.58,589400.0],["2025-06-11",1.58,1.65,1.58,1.59,873300.0],["2025-06-12",1.56,1.619,1.51,1.51,599600.0],["2025-06-13",1.47,1.5,1.44,1.45,736200.0],["2025-06-16",1.47,1.585,1.47,1.56,875800.0],["2025-06-17",1.53,1.545,1.401,1.42,1148800.0],["2025-06-18",1.43,1.47,1.42,1.44,604500.0],["2025-06-20",1.44,1.495,1.34,1.34,1374900.0],["2025-06-23",1.34,1.455,1.32,1.41,1444300.0],["2025-06-24",1.41,1.44,1.375,1.39,1074300.0],["2025-06-25",1.42,1.44,1.32,1.34,1100500.0],["2025-06-26",1.36,1.4,1.35,1.37,719600.0],["2025-06-27",1.4,1.4,1.31,1.35,2430200.0],["2025-06-30",1.34,1.395,1.32,1.32,936400.0],["2025-07-01",1.32,1.39,1.305,1.37,914000.0],["2025-07-02",1.38,1.41,1.35,1.4,951200.0],["2025-07-03",1.4,1.45,1.39,1.44,449000.0],["2025-07-07",1.42,1.423,1.35,1.36,848600.0],["2025-07-08",1.38,1.46,1.38,1.43,828900.0],["2025-07-09",1.42,1.52,1.42,1.51,865800.0],["2025-07-10",1.51,1.52,1.425,1.43,794200.0],["2025-07-11",1.42,1.46,1.41,1.46,1402500.0],["2025-07-14",1.43,1.5,1.43,1.45,533600.0],["2025-07-15",1.46,1.47,1.425,1.45,657400.0],["2025-07-16",1.45,1.54,1.45,1.52,780800.0],["2025-07-17",1.53,1.615,1.53,1.58,1101800.0],["2025-07-18",1.61,1.72,1.56,1.66,1390000.0],["2025-07-21",1.67,1.695,1.57,1.58,958400.0],["2025-07-22",1.58,1.68,1.54,1.66,777400.0],["2025-07-23",1.72,1.84,1.7,1.81,1587000.0],["2025-07-24",1.8,1.85,1.75,1.75,751400.0],["2025-07-25",1.72,1.75,1.655,1.7,713800.0],["2025-07-28",1.72,1.725,1.63,1.63,627700.0],["2025-07-29",1.63,1.639,1.54,1.54,735800.0],["2025-07-30",1.55,1.6,1.525,1.55,1069300.0],["2025-07-31",1.56,1.6,1.49,1.5,867000.0],["2025-08-01",1.49,1.509,1.4,1.4,1089400.0],["2025-08-04",1.43,1.58,1.43,1.49,842300.0],["2025-08-05",1.51,1.58,1.49,1.53,664400.0],["2025-08-06",1.51,1.54,1.47,1.51,732100.0],["2025-08-07",1.51,1.54,1.47,1.49,828100.0],["2025-08-08",1.51,1.56,1.48,1.53,734400.0],["2025-08-11",1.54,1.58,1.53,1.57,569100.0],["2025-08-12",1.58,1.69,1.535,1.69,1234100.0],["2025-08-13",1.49,1.66,1.47,1.66,1717800.0],["2025-08-14",1.62,1.69,1.57,1.69,1264000.0],["2025-08-15",1.7,1.71,1.611,1.65,1275900.0],["2025-08-18",1.65,1.68,1.595,1.65,854900.0],["2025-08-19",1.62,1.65,1.55,1.57,876900.0],["2025-08-20",1.57,1.57,1.47,1.53,979100.0],["2025-08-21",1.5,1.63,1.49,1.58,1785400.0],["2025-08-22",1.66,1.8,1.65,1.76,2263000.0],["2025-08-25",1.77,1.83,1.73,1.76,1589200.0],["2025-08-26",1.76,1.84,1.76,1.83,749400.0],["2025-08-27",1.81,1.83,1.69,1.69,656500.0],["2025-08-28",1.71,1.73,1.664,1.72,563800.0],["2025-08-29",1.73,1.74,1.64,1.68,753200.0],["2025-09-02",1.66,1.66,1.58,1.61,677600.0],["2025-09-03",1.6,1.64,1.59,1.59,536300.0],["2025-09-04",1.61,1.65,1.58,1.64,653900.0],["2025-09-05",1.66,1.76,1.6,1.76,983500.0],["2025-09-08",1.77,1.77,1.63,1.65,839800.0],["2025-09-09",1.64,1.65,1.57,1.61,761700.0],["2025-09-10",1.6,1.669,1.59,1.64,522800.0],["2025-09-11",1.63,1.67,1.6,1.63,570900.0],["2025-09-12",1.63,1.64,1.59,1.62,371400.0],["2025-09-15",1.63,1.77,1.6,1.74,994800.0],["2025-09-16",1.76,1.84,1.735,1.82,1226600.0],["2025-09-17",1.83,1.91,1.73,1.77,1409300.0],["2025-09-18",1.79,2.0,1.79,1.99,1366400.0],["2025-09-19",2.0,2.065,1.92,1.98,2575500.0],["2025-09-22",1.97,2.09,1.91,2.09,1119500.0],["2025-09-23",2.1,2.42,2.07,2.14,3600700.0],["2025-09-24",2.25,2.36,2.18,2.24,1932500.0],["2025-09-25",2.18,2.198,2.1,2.18,1825000.0],["2025-09-26",2.17,2.19,2.04,2.08,1696600.0],["2025-09-29",2.11,2.13,2.01,2.02,1915700.0],["2025-09-30",2.0,2.003,1.9,1.97,1901500.0],["2025-10-01",1.95,2.06,1.92,2.05,1348400.0],["2025-10-02",2.08,2.09,1.96,2.02,1247400.0],["2025-10-03",2.05,2.15,2.02,2.11,1718300.0],["2025-10-06",2.13,2.13,2.03,2.07,1281800.0],["2025-10-07",2.11,2.49,2.09,2.34,3917700.0],["2025-10-08",2.38,2.56,2.34,2.51,2768000.0],["2025-10-09",2.5,2.52,2.291,2.32,2072800.0],["2025-10-10",2.34,2.43,2.19,2.26,2039700.0],["2025-10-13",2.4,2.485,2.31,2.38,1666600.0],["2025-10-14",2.32,2.455,2.22,2.4,1121000.0],["2025-10-15",2.47,2.54,2.4,2.5,2348200.0],["2025-10-16",2.51,2.55,2.25,2.27,2782500.0],["2025-10-17",2.23,2.232,2.03,2.07,2517900.0],["2025-10-20",2.11,2.218,2.09,2.13,1601300.0],["2025-10-21",2.19,2.23,2.09,2.15,1835400.0],["2025-10-22",2.13,2.27,1.962,2.02,4570100.0],["2025-10-23",2.02,2.25,2.02,2.17,2156300.0],["2025-10-24",2.24,2.33,2.22,2.28,1230100.0],["2025-10-27",2.35,2.35,2.21,2.22,1157900.0],["2025-10-28",2.2,2.2,2.1,2.12,801700.0],["2025-10-29",2.11,2.415,2.11,2.27,2377800.0],["2025-10-30",2.24,2.35,2.21,2.3,946600.0],["2025-10-31",2.3,2.41,2.285,2.37,891400.0],["2025-11-03",2.33,2.37,2.2,2.2,1129600.0],["2025-11-04",2.1,2.23,2.08,2.09,1646500.0],["2025-11-05",2.11,2.2,2.11,2.18,940600.0],["2025-11-06",2.19,2.2,2.07,2.08,1149800.0],["2025-11-07",2.06,2.14,1.93,2.12,2104500.0],["2025-11-10",2.19,2.2,2.0,2.06,1771900.0],["2025-11-11",2.06,2.19,2.0,2.18,1772400.0],["2025-11-12",1.93,1.97,1.73,1.9,4402700.0],["2025-11-13",1.85,1.89,1.62,1.68,2969000.0],["2025-11-14",1.61,1.73,1.6,1.7,2514900.0],["2025-11-17",1.69,1.795,1.61,1.64,1854400.0],["2025-11-18",1.61,1.73,1.605,1.68,1153000.0],["2025-11-19",1.67,1.705,1.63,1.66,1127600.0],["2025-11-20",1.71,1.8,1.58,1.58,1357900.0],["2025-11-21",1.59,1.7,1.56,1.7,1142300.0],["2025-11-24",1.7,1.78,1.66,1.78,1290200.0],["2025-11-25",1.75,1.84,1.74,1.84,1211300.0],["2025-11-26",1.83,1.89,1.825,1.85,1072600.0],["2025-11-28",1.86,1.89,1.83,1.88,391900.0],["2025-12-01",1.83,1.89,1.79,1.84,1047400.0],["2025-12-02",1.83,1.885,1.8,1.81,865100.0],["2025-12-03",1.83,1.91,1.8,1.89,672600.0],["2025-12-04",1.88,2.01,1.86,1.98,768600.0],["2025-12-05",2.01,2.01,1.92,1.92,695100.0],["2025-12-08",1.94,1.961,1.844,1.86,881100.0],["2025-12-09",1.83,1.95,1.83,1.92,763900.0],["2025-12-10",1.92,1.998,1.87,1.94,962900.0],["2025-12-11",1.94,2.03,1.91,2.01,666500.0],["2025-12-12",2.02,2.036,1.9,1.94,1027400.0],["2025-12-15",1.94,1.94,1.835,1.84,991000.0],["2025-12-16",1.83,1.86,1.795,1.82,1331500.0],["2025-12-17",1.81,1.842,1.76,1.76,959000.0],["2025-12-18",1.81,1.865,1.79,1.82,985600.0],["2025-12-19",1.82,1.9,1.82,1.86,1004900.0],["2025-12-22",1.85,1.97,1.845,1.93,885700.0],["2025-12-23",1.94,2.05,1.92,1.99,1263600.0],["2025-12-24",1.97,2.029,1.965,1.98,588900.0],["2025-12-26",1.98,2.015,1.905,2.0,747400.0],["2025-12-29",1.97,2.01,1.91,1.93,1322600.0],["2025-12-30",1.9,1.985,1.895,1.9,3284600.0],["2025-12-31",1.87,1.885,1.82,1.84,1591100.0],["2026-01-02",1.87,1.88,1.77,1.82,1347000.0],["2026-01-05",1.82,1.975,1.82,1.92,1066100.0],["2026-01-06",1.89,1.97,1.88,1.94,694900.0],["2026-01-07",1.97,2.0,1.9,1.94,820200.0],["2026-01-08",1.93,1.985,1.89,1.98,627200.0],["2026-01-09",1.99,1.997,1.92,1.94,523600.0],["2026-01-12",1.91,2.0,1.906,1.98,435200.0],["2026-01-13",1.97,2.12,1.95,2.08,1284400.0],["2026-01-14",2.08,2.1,2.008,2.1,822400.0],["2026-01-15",2.1,2.25,2.1,2.23,1464200.0],["2026-01-16",2.24,2.34,2.2,2.23,1310800.0],["2026-01-20",2.13,2.18,2.07,2.07,912300.0],["2026-01-21",2.1,2.24,2.1,2.16,1260400.0],["2026-01-22",2.17,2.32,2.17,2.27,885500.0],["2026-01-23",2.28,2.287,2.16,2.19,827400.0],["2026-01-26",2.19,2.2,2.08,2.1,676500.0],["2026-01-27",2.1,2.175,2.09,2.17,380400.0],["2026-01-28",2.18,2.18,2.075,2.1,757600.0],["2026-01-29",2.07,2.13,2.04,2.13,607100.0],["2026-01-30",2.09,2.16,2.05,2.05,735600.0],["2026-02-02",2.02,2.175,2.02,2.1,1046400.0],["2026-02-03",2.11,2.175,2.04,2.15,758600.0],["2026-02-04",2.2,2.2,1.98,2.07,1335900.0],["2026-02-05",2.04,2.05,1.87,1.87,1479300.0],["2026-02-06",1.94,2.05,1.925,2.01,878400.0],["2026-02-09",2.02,2.155,1.975,2.14,899500.0],["2026-02-10",2.16,2.17,2.07,2.1,650700.0],["2026-02-11",2.11,2.15,2.01,2.05,865900.0],["2026-02-12",2.09,2.1,1.965,1.99,1056400.0],["2026-02-13",2.0,2.085,1.98,2.04,923400.0],["2026-02-17",2.05,2.08,1.96,2.05,837500.0],["2026-02-18",2.06,2.17,2.015,2.08,1029300.0],["2026-02-19",2.06,2.09,2.0,2.06,465100.0],["2026-02-20",2.03,2.1,1.98,2.01,647300.0],["2026-02-23",2.02,2.04,1.925,1.95,680200.0],["2026-02-24",1.95,2.11,1.94,1.99,1232200.0],["2026-02-25",1.95,1.95,1.83,1.92,1695600.0],["2026-02-26",1.91,2.165,1.91,2.15,1662800.0],["2026-02-27",2.09,2.165,2.02,2.05,1286500.0],["2026-03-02",1.99,2.23,1.98,2.23,1245100.0],["2026-03-03",2.14,2.15,2.0,2.02,1578800.0],["2026-03-04",2.04,2.095,2.005,2.03,623300.0],["2026-03-05",2.0,2.055,1.965,2.01,1021800.0],["2026-03-06",1.95,2.07,1.95,2.0,1103400.0],["2026-03-09",1.95,1.995,1.9,1.97,1111700.0],["2026-03-10",1.96,2.07,1.96,2.01,635000.0],["2026-03-11",1.99,2.09,1.99,2.07,1185400.0],["2026-03-12",2.01,2.1,1.97,2.08,1197200.0],["2026-03-13",2.09,2.125,1.98,2.01,1036000.0],["2026-03-16",2.03,2.06,1.97,1.98,819400.0],["2026-03-17",1.98,2.01,1.93,1.93,752500.0],["2026-03-18",1.94,1.95,1.895,1.91,1089800.0],["2026-03-19",1.89,1.925,1.83,1.9,1066100.0],["2026-03-20",1.89,1.89,1.75,1.77,1788700.0],["2026-03-23",1.82,1.93,1.78,1.9,1124500.0],["2026-03-24",1.85,1.89,1.825,1.83,698900.0],["2026-03-25",1.88,1.92,1.845,1.89,732800.0],["2026-03-26",1.86,1.87,1.78,1.78,790100.0],["2026-03-27",1.77,1.84,1.77,1.8,800000.0],["2026-03-30",1.8,1.8,1.64,1.66,2117600.0],["2026-03-31",1.71,1.78,1.69,1.76,974200.0],["2026-04-01",1.76,1.82,1.75,1.75,583400.0],["2026-04-02",1.71,1.76,1.69,1.72,702800.0],["2026-04-06",1.71,1.75,1.7,1.7,564000.0],["2026-04-07",1.69,1.7,1.645,1.7,784000.0],["2026-04-08",1.75,1.79,1.74,1.78,855400.0],["2026-04-09",1.76,1.83,1.76,1.81,647600.0],["2026-04-10",1.81,1.88,1.81,1.84,749100.0],["2026-04-13",1.83,1.895,1.81,1.84,663100.0],["2026-04-14",1.85,1.94,1.85,1.9,916400.0],["2026-04-15",1.91,1.94,1.87,1.94,757400.0],["2026-04-16",1.95,1.96,1.885,1.92,737800.0],["2026-04-17",1.97,2.025,1.961,2.0,831400.0],["2026-04-20",1.95,1.98,1.94,1.96,605300.0],["2026-04-21",1.95,2.04,1.87,1.89,1146900.0],["2026-04-22",1.88,1.965,1.88,1.92,729400.0],["2026-04-23",1.92,1.95,1.85,1.89,796600.0],["2026-04-24",1.88,1.94,1.875,1.92,709600.0],["2026-04-27",1.89,1.937,1.84,1.84,487900.0],["2026-04-28",1.81,1.835,1.76,1.81,651200.0],["2026-04-29",1.81,1.85,1.77,1.79,752900.0],["2026-04-30",1.77,1.93,1.77,1.91,626200.0],["2026-05-01",1.9,2.04,1.892,2.04,839000.0],["2026-05-04",2.01,2.185,2.01,2.11,1300800.0],["2026-05-05",2.13,2.33,2.12,2.31,1689600.0],["2026-05-06",2.3,2.415,2.29,2.39,1514800.0],["2026-05-07",2.41,2.47,2.275,2.47,1515100.0],["2026-05-08",2.46,2.505,2.375,2.46,1714500.0],["2026-05-11",2.47,2.79,2.46,2.76,2440900.0],["2026-05-12",2.71,2.775,2.625,2.68,1898400.0],["2026-05-13",2.85,3.6,2.82,3.59,8284500.0],["2026-05-14",3.76,3.81,3.28,3.69,5356400.0],["2026-05-15",3.49,4.76,3.45,4.67,10605300.0],["2026-05-18",4.55,4.84,4.07,4.2,7192900.0],["2026-05-19",4.07,4.23,3.81,4.09,2898600.0],["2026-05-20",4.13,4.28,3.83,4.09,3110700.0],["2026-05-21",4.15,4.37,4.12,4.2,3427600.0],["2026-05-22",4.29,6.24,4.27,5.99,20171500.0],["2026-05-26",6.16,7.23,5.94,6.6,14671300.0],["2026-05-27",6.63,7.33,6.27,6.94,8833400.0],["2026-05-28",6.85,7.39,6.6,7.19,7104000.0],["2026-05-29",7.17,7.265,6.545,6.99,5971000.0],["2026-06-01",6.85,7.02,6.03,6.25,5895700.0],["2026-06-02",6.19,7.0,6.04,6.79,5570600.0],["2026-06-03",6.62,6.975,6.25,6.46,6360700.0],["2026-06-04",6.33,7.86,6.28,7.62,7873100.0],["2026-06-05",7.66,7.97,6.871,6.9,8252300.0],["2026-06-08",7.22,7.97,6.95,7.22,7393500.0],["2026-06-09",7.39,7.5,6.05,6.34,6776000.0],["2026-06-10",6.53,7.39,6.39,6.92,6315100.0],["2026-06-11",7.11,7.62,6.85,7.51,7221500.0],["2026-06-12",7.59,7.8,7.06,7.4,4727500.0],["2026-06-15",7.76,8.22,7.08,7.41,5651600.0],["2026-06-16",7.3,7.92,7.09,7.43,5104700.0],["2026-06-17",7.54,8.02,7.375,7.66,4797900.0],["2026-06-18",7.98,8.49,7.656,8.1,6398500.0],["2026-06-22",8.2,8.24,7.35,7.37,4520300.0],["2026-06-23",6.91,7.2,6.08,6.1,8331000.0],["2026-06-24",6.02,6.02,4.75,4.92,9505500.0],["2026-06-25",4.915,5.065,4.37,4.86,5524200.0],["2026-06-26",4.7,4.746,4.31,4.42,6986800.0],["2026-06-29",4.72,4.93,4.33,4.79,6212400.0],["2026-06-30",4.69,5.32,4.68,5.21,5826900.0],["2026-07-01",5.07,5.39,4.6,4.62,4069200.0],["2026-07-02",4.62,4.93,4.225,4.32,3527400.0],["2026-07-06",4.36,4.62,4.28,4.29,2390956.60637],["2026-07-07",4.28,4.28,3.95,4.05,3316655.524138],["2026-07-08",4,4.27,3.975,4.05,3152528.930113],["2026-07-09",4.15,4.32,4.13,4.25,2118143.208153],["2026-07-10",4.31,4.37,4.12,4.13,2818858.766573],["2026-07-13",4.25,4.25,3.81,3.85,2675482.45445],["2026-07-14",3.89,4.19,3.81,4.09,2302655.010055],["2026-07-15",4.13,4.25,3.83,3.95,1716916.189361],["2026-07-16",3.88,3.935,3.58,3.74,3247139.200564],["2026-07-17",3.6,3.86,3.54,3.74,1995596.204495],["2026-07-20",3.78,3.81,3.53,3.55,2352601.367775],["2026-07-21",3.61,3.885,3.61,3.88,1891566.30915],["2026-07-22",3.93,4.16,3.8,3.93,3920676.232396],["2026-07-23",4.29,4.5582,4.03,4.12,5343311.967305],["2026-07-24",4.07,4.09,3.67,3.72,2605504.503368],["2026-07-27",3.81,3.93,3.605,3.82,2141223.399439],["2026-07-28",3.69,3.8,3.435,3.54,2554965.666776],["2026-07-29",3.5,3.55,3.21,3.24,2963511.577471],["2026-07-30",3.19,3.66,3.19,3.62,2797181.273748],["2026-07-31",3.71,3.79,3.51,3.56,1523276.740805]]}