{"t":"HYMC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-03-12",95.6,95.9,95.6,95.9,92060.0],["2018-03-13",95.9,95.9,95.9,95.9,30010.0],["2018-03-14",95.9,96.0,95.9,96.0,22590.0],["2018-03-15",96.0,96.0,96.0,96.0,0.0],["2018-03-16",96.0,96.0,95.5,95.5,5420.0],["2018-03-19",96.2,96.2,95.5,96.2,190.0],["2018-03-20",96.2,96.2,96.2,96.2,0.0],["2018-03-21",96.2,96.2,96.2,96.2,0.0],["2018-03-22",96.01,96.01,95.74,95.74,200.0],["2018-03-23",95.74,95.74,95.74,95.74,0.0],["2018-03-26",95.85,95.85,95.85,95.85,40.0],["2018-03-27",95.85,95.85,95.85,95.85,0.0],["2018-03-28",96.01,96.2,96.01,96.01,900.0],["2018-03-29",96.01,96.01,96.01,96.01,0.0],["2018-04-02",96.01,96.01,96.01,96.01,0.0],["2018-04-03",95.95,96.2,95.95,96.2,48440.0],["2018-04-04",95.5,96.1,95.5,96.1,290.0],["2018-04-05",96.1,96.1,96.1,96.1,0.0],["2018-04-06",96.1,96.1,96.1,96.1,0.0],["2018-04-09",96.1,96.1,96.1,96.1,0.0],["2018-04-10",96.1,96.1,96.1,96.1,0.0],["2018-04-11",96.0,96.0,96.0,96.0,20000.0],["2018-04-12",96.0,96.0,96.0,96.0,0.0],["2018-04-13",96.0,96.0,96.0,96.0,15000.0],["2018-04-16",96.0,96.0,96.0,96.0,9600.0],["2018-04-17",96.0,96.0,96.0,96.0,20000.0],["2018-04-18",96.0,96.2,96.0,96.0,40090.0],["2018-04-19",96.0,96.0,96.0,96.0,180.0],["2018-04-20",96.0,96.0,96.0,96.0,0.0],["2018-04-23",96.0,96.0,96.0,96.0,0.0],["2018-04-24",96.0,96.0,96.0,96.0,0.0],["2018-04-25",96.2,96.2,96.2,96.2,10.0],["2018-04-26",96.2,96.2,96.2,96.2,1050.0],["2018-04-27",96.2,96.2,96.2,96.2,0.0],["2018-04-30",96.7,96.7,96.7,96.7,230.0],["2018-05-01",96.7,96.7,96.7,96.7,0.0],["2018-05-02",96.7,96.7,96.7,96.7,0.0],["2018-05-03",96.1,96.1,96.1,96.1,40000.0],["2018-05-04",96.1,96.1,96.1,96.1,30000.0],["2018-05-07",96.1,96.1,96.1,96.1,0.0],["2018-05-08",96.1,96.1,96.1,96.1,0.0],["2018-05-09",96.1,96.1,96.1,96.1,7230.0],["2018-05-10",96.3,96.7,96.1,96.7,75330.0],["2018-05-11",96.7,96.7,96.7,96.7,0.0],["2018-05-14",97.1,97.1,96.1,96.1,40.0],["2018-05-15",96.7,96.7,96.1,96.1,71040.0],["2018-05-16",96.3,96.3,96.2,96.3,4480.0],["2018-05-17",96.3,96.3,96.3,96.3,0.0],["2018-05-18",96.3,96.3,96.3,96.3,65500.0],["2018-05-21",96.3,96.3,96.3,96.3,0.0],["2018-05-22",99.4,99.4,96.3,96.3,65110.0],["2018-05-23",96.2,96.3,96.2,96.3,10580.0],["2018-05-24",96.3,96.3,96.1,96.3,22220.0],["2018-05-25",96.3,96.3,96.3,96.3,40.0],["2018-05-29",96.3,96.3,96.3,96.3,1910.0],["2018-05-30",96.3,96.3,96.3,96.3,0.0],["2018-05-31",96.4,96.4,96.1,96.2,50750.0],["2018-06-01",96.1,96.1,96.1,96.1,10.0],["2018-06-04",96.4,96.4,96.0,96.1,60.0],["2018-06-05",96.1,96.4,96.0,96.1,56340.0],["2018-06-06",96.1,96.1,96.0,96.0,410.0],["2018-06-07",96.1,96.3,96.1,96.3,110.0],["2018-06-08",96.3,96.3,96.3,96.3,0.0],["2018-06-11",96.2,96.4,96.0,96.4,25580.0],["2018-06-12",96.4,96.4,96.4,96.4,0.0],["2018-06-13",96.3,96.3,96.0,96.0,5430.0],["2018-06-14",96.0,96.3,96.0,96.3,63870.0],["2018-06-15",96.0,96.4,96.0,96.3,5020.0],["2018-06-18",96.3,96.3,96.3,96.3,2510.0],["2018-06-19",96.1,96.1,96.1,96.1,5000.0],["2018-06-20",96.5,96.5,96.2,96.2,710.0],["2018-06-21",96.5,96.5,96.4,96.4,80.0],["2018-06-22",96.4,96.4,96.4,96.4,0.0],["2018-06-25",96.4,96.4,96.4,96.4,0.0],["2018-06-26",96.4,96.4,96.4,96.4,0.0],["2018-06-27",96.3,96.3,96.3,96.3,4000.0],["2018-06-28",96.4,96.5,96.4,96.4,650.0],["2018-06-29",96.4,96.4,96.4,96.4,0.0],["2018-07-02",96.4,96.4,96.4,96.4,15010.0],["2018-07-03",96.4,96.4,96.4,96.4,0.0],["2018-07-05",96.4,96.4,96.4,96.4,0.0],["2018-07-06",96.4,96.4,96.4,96.4,0.0],["2018-07-09",96.4,96.4,96.4,96.4,0.0],["2018-07-10",96.4,96.4,96.4,96.4,0.0],["2018-07-11",96.85,96.85,96.85,96.85,10.0],["2018-07-12",96.85,96.85,96.85,96.85,0.0],["2018-07-13",96.85,96.85,96.85,96.85,0.0],["2018-07-16",96.6,96.6,96.5,96.6,820.0],["2018-07-17",96.7,96.7,96.6,96.6,70.0],["2018-07-18",96.5,96.5,96.5,96.5,460.0],["2018-07-19",96.5,96.5,96.5,96.5,0.0],["2018-07-20",96.5,96.5,96.5,96.5,0.0],["2018-07-23",97.0,97.1,96.7,96.8,8860.0],["2018-07-24",96.8,96.8,96.8,96.8,0.0],["2018-07-25",97.4,97.4,97.4,97.4,20.0],["2018-07-26",96.3,96.4,96.3,96.3,27690.0],["2018-07-27",96.3,96.3,96.3,96.3,0.0],["2018-07-30",96.3,96.3,96.3,96.3,0.0],["2018-07-31",96.54,96.54,96.54,96.54,30.0],["2018-08-01",96.6,96.7,96.6,96.6,14570.0],["2018-08-02",96.6,96.6,96.6,96.6,0.0],["2018-08-03",96.6,96.6,96.6,96.6,10000.0],["2018-08-06",96.6,96.6,96.6,96.6,0.0],["2018-08-07",97.0,97.0,96.6,96.6,2520.0],["2018-08-08",96.6,96.6,96.6,96.6,0.0],["2018-08-09",96.7,96.7,96.7,96.7,50.0],["2018-08-10",96.7,96.7,96.7,96.7,0.0],["2018-08-13",96.7,96.7,96.7,96.7,0.0],["2018-08-14",96.5,96.6,96.5,96.6,1970.0],["2018-08-15",96.6,96.6,96.6,96.6,0.0],["2018-08-16",96.3,96.3,96.3,96.3,200.0],["2018-08-17",96.3,96.3,96.3,96.3,0.0],["2018-08-20",96.4,96.4,96.3,96.3,14270.0],["2018-08-21",96.6,96.6,96.6,96.6,60.0],["2018-08-22",96.1,97.0,96.0,96.8,16060.0],["2018-08-23",96.8,96.8,96.8,96.8,0.0],["2018-08-24",96.8,96.8,96.8,96.8,0.0],["2018-08-27",96.5,96.5,96.5,96.5,4320.0],["2018-08-28",96.7,96.7,96.2,96.6,140.0],["2018-08-29",96.8,96.8,96.8,96.8,1270.0],["2018-08-30",96.8,96.8,96.8,96.8,0.0],["2018-08-31",96.8,96.8,96.8,96.8,0.0],["2018-09-04",96.6,96.9,96.6,96.9,480.0],["2018-09-05",97.0,97.0,96.9,97.0,460.0],["2018-09-06",97.0,97.0,97.0,97.0,0.0],["2018-09-07",97.0,97.0,97.0,97.0,0.0],["2018-09-10",97.0,97.0,97.0,97.0,0.0],["2018-09-11",97.1,97.1,97.0,97.0,220.0],["2018-09-12",97.0,97.0,97.0,97.0,10000.0],["2018-09-13",97.0,97.0,97.0,97.0,490.0],["2018-09-14",96.8,96.8,96.8,96.8,10.0],["2018-09-17",96.8,96.8,96.8,96.8,0.0],["2018-09-18",96.8,96.8,96.8,96.8,0.0],["2018-09-19",96.8,96.8,96.8,96.8,0.0],["2018-09-20",96.7,96.7,96.7,96.7,7310.0],["2018-09-21",96.7,96.7,96.7,96.7,0.0],["2018-09-24",96.7,96.7,96.7,96.7,0.0],["2018-09-25",96.8,96.8,96.8,96.8,280.0],["2018-09-26",96.5,96.8,96.5,96.8,2010.0],["2018-09-27",96.8,96.8,96.8,96.8,150.0],["2018-09-28",96.8,96.8,96.8,96.8,0.0],["2018-10-01",96.7,97.6,96.5,97.6,1920.0],["2018-10-02",97.4,97.4,97.2,97.2,20.0],["2018-10-03",97.2,97.2,97.2,97.2,0.0],["2018-10-04",97.2,97.2,97.2,97.2,0.0],["2018-10-05",96.8,97.5,96.8,97.5,730.0],["2018-10-08",97.1,97.1,97.1,97.1,100.0],["2018-10-09",97.1,97.1,97.1,97.1,0.0],["2018-10-10",96.5,97.5,96.5,97.16,14280.0],["2018-10-11",97.0,97.0,97.0,97.0,30.0],["2018-10-12",96.8,96.9,96.2,96.9,980.0],["2018-10-15",96.6,97.7,96.6,97.7,6580.0],["2018-10-16",97.6,97.6,96.52,97.4,160.0],["2018-10-17",97.1,97.1,97.0,97.1,620.0],["2018-10-18",96.8,96.8,96.8,96.8,10.0],["2018-10-19",96.8,96.8,96.8,96.8,0.0],["2018-10-22",96.8,96.8,96.8,96.8,0.0],["2018-10-23",96.8,97.8,96.6,97.8,5390.0],["2018-10-24",97.7,97.7,97.7,97.7,50.0],["2018-10-25",97.7,97.7,97.7,97.7,40.0],["2018-10-26",97.7,97.7,97.7,97.7,0.0],["2018-10-29",97.7,97.7,97.7,97.7,0.0],["2018-10-30",97.7,97.7,97.7,97.7,0.0],["2018-10-31",97.7,97.7,97.7,97.7,0.0],["2018-11-01",97.5,97.7,96.5,97.7,1010.0],["2018-11-02",97.5,97.5,97.5,97.5,30.0],["2018-11-05",97.5,97.5,97.5,97.5,30.0],["2018-11-06",97.5,97.5,97.5,97.5,0.0],["2018-11-07",97.7,98.7,97.7,98.4,15470.0],["2018-11-08",98.0,98.5,98.0,98.5,200.0],["2018-11-09",98.4,98.4,98.3,98.3,1640.0],["2018-11-12",98.2,98.5,98.2,98.4,13770.0],["2018-11-13",98.4,98.9,98.4,98.9,11450.0],["2018-11-14",98.5,99.5,98.5,99.2,380.0],["2018-11-15",98.9,99.1,98.9,99.1,120.0],["2018-11-16",99.1,99.1,99.0,99.0,40.0],["2018-11-19",98.7,98.7,98.7,98.7,10.0],["2018-11-20",99.0,99.0,97.2,98.7,39510.0],["2018-11-21",99.4,99.4,98.5,98.5,30.0],["2018-11-23",98.5,98.5,98.5,98.5,0.0],["2018-11-26",98.7,98.7,98.4,98.4,50.0],["2018-11-27",98.0,98.6,98.0,98.6,120.0],["2018-11-28",98.6,98.6,98.6,98.6,20.0],["2018-11-29",98.4,98.5,98.3,98.5,200.0],["2018-11-30",98.3,98.5,98.3,98.5,5150.0],["2018-12-03",98.2,99.1,98.2,98.6,30.0],["2018-12-04",98.7,99.0,98.7,99.0,610.0],["2018-12-06",99.0,99.0,98.8,98.9,11500.0],["2018-12-07",98.9,98.9,98.8,98.8,40.0],["2018-12-10",98.8,99.2,98.0,98.9,750.0],["2018-12-11",99.5,99.5,99.0,99.1,4460.0],["2018-12-12",99.0,99.0,98.9,98.9,30.0],["2018-12-13",98.5,99.0,98.5,98.9,4840.0],["2018-12-14",99.0,99.0,99.0,99.0,0.0],["2018-12-17",98.5,98.7,98.5,98.7,150.0],["2018-12-18",98.7,98.7,98.7,98.7,250.0],["2018-12-19",98.7,98.7,98.7,98.7,0.0],["2018-12-20",98.6,98.7,98.6,98.7,20.0],["2018-12-21",98.7,98.7,98.7,98.7,0.0],["2018-12-24",98.7,98.7,98.7,98.7,0.0],["2018-12-26",98.7,98.7,98.7,98.7,0.0],["2018-12-27",98.7,98.7,98.7,98.7,0.0],["2018-12-28",98.4,98.8,98.4,98.8,110.0],["2018-12-31",98.8,98.8,98.8,98.8,0.0],["2019-01-02",98.8,98.8,98.8,98.8,0.0],["2019-01-03",98.8,98.8,98.8,98.8,0.0],["2019-01-04",98.8,98.8,98.8,98.8,0.0],["2019-01-07",98.8,98.8,98.8,98.8,0.0],["2019-01-08",98.0,99.0,98.0,98.5,40.0],["2019-01-09",98.9,98.9,98.6,98.7,42740.0],["2019-01-10",98.7,98.7,98.7,98.7,0.0],["2019-01-11",98.7,98.7,98.7,98.7,0.0],["2019-01-14",98.7,98.7,98.7,98.7,0.0],["2019-01-15",98.6,98.6,98.6,98.6,10.0],["2019-01-16",98.9,99.1,98.9,99.1,31140.0],["2019-01-17",99.0,99.0,98.9,99.0,7500.0],["2019-01-18",99.0,99.0,99.0,99.0,0.0],["2019-01-22",98.9,99.4,98.9,99.2,17340.0],["2019-01-23",99.3,99.3,99.3,99.3,9630.0],["2019-01-24",99.3,99.5,99.3,99.47,17980.0],["2019-01-25",99.5,99.5,99.3,99.5,12360.0],["2019-01-28",99.5,99.6,99.2,99.5,65840.0],["2019-01-29",99.7,102.7,99.7,100.0,1430.0],["2019-01-30",99.6,99.6,99.6,99.6,1120.0],["2019-01-31",99.4,99.4,99.4,99.4,300.0],["2019-02-01",99.4,99.4,99.4,99.4,10.0],["2019-02-04",99.7,99.7,99.43,99.43,60.0],["2019-02-05",99.3,99.3,99.3,99.3,40.0],["2019-02-06",99.71,99.9,99.5,99.5,7890.0],["2019-02-07",99.9,99.9,99.9,99.9,350.0],["2019-02-08",99.9,99.9,99.9,99.9,350.0],["2019-02-11",100.0,100.0,100.0,100.0,100.0],["2019-02-12",99.9,99.9,99.9,99.9,20.0],["2019-02-13",99.9,99.9,99.5,99.9,180.0],["2019-02-14",99.9,99.9,99.9,99.9,9100.0],["2019-02-15",99.9,99.9,99.9,99.9,0.0],["2019-02-19",99.9,99.9,99.9,99.9,220.0],["2019-02-20",99.8,99.8,99.8,99.8,1340.0],["2019-02-21",99.8,99.8,99.8,99.8,0.0],["2019-02-22",99.8,99.8,99.8,99.8,0.0],["2019-02-25",99.8,99.8,99.8,99.8,0.0],["2019-02-26",99.8,99.8,99.8,99.8,0.0],["2019-02-27",99.8,99.8,99.8,99.8,0.0],["2019-02-28",99.8,99.8,99.8,99.8,0.0],["2019-03-01",99.8,99.8,99.8,99.8,0.0],["2019-03-04",99.9,99.9,99.9,99.9,6320.0],["2019-03-05",99.9,99.9,99.9,99.9,61420.0],["2019-03-06",101.0,101.0,100.0,100.3,43620.0],["2019-03-07",100.2,100.4,100.2,100.2,940.0],["2019-03-08",100.8,100.8,100.8,100.8,100.0],["2019-03-11",100.6,100.6,100.6,100.6,30.0],["2019-03-12",100.6,100.6,100.6,100.6,0.0],["2019-03-13",100.6,100.6,100.6,100.6,10.0],["2019-03-14",100.6,101.0,100.6,101.0,50.0],["2019-03-15",100.5,100.5,100.5,100.5,10.0],["2019-03-18",100.11,100.5,100.11,100.5,2540.0],["2019-03-19",100.1,100.8,100.1,100.8,140.0],["2019-03-20",100.6,100.6,100.4,100.4,2740.0],["2019-03-21",100.4,100.5,100.3,100.4,8040.0],["2019-03-22",100.4,100.4,100.4,100.4,30.0],["2019-03-25",100.5,100.5,100.5,100.5,220.0],["2019-03-26",99.0,100.7,99.0,100.7,31690.0],["2019-03-27",100.7,100.7,100.7,100.7,0.0],["2019-03-28",100.7,100.7,100.7,100.7,10.0],["2019-03-29",100.7,100.8,100.5,100.8,6330.0],["2019-04-01",100.5,100.8,100.4,100.8,12250.0],["2019-04-02",100.7,100.8,100.7,100.7,12280.0],["2019-04-03",100.8,100.9,100.8,100.9,14590.0],["2019-04-04",100.8,100.8,100.8,100.8,10.0],["2019-04-05",100.8,100.8,100.8,100.8,100.0],["2019-04-08",100.8,101.0,100.8,101.0,5580.0],["2019-04-09",101.0,101.0,100.8,100.8,20310.0],["2019-04-10",100.8,100.9,100.8,100.9,10070.0],["2019-04-11",101.0,101.0,100.8,100.8,50.0],["2019-04-12",100.8,100.8,100.8,100.8,15000.0],["2019-04-15",100.8,100.8,100.8,100.8,130.0],["2019-04-16",101.0,101.0,101.0,101.0,20.0],["2019-04-17",100.6,100.8,100.6,100.8,850.0],["2019-04-18",100.8,100.8,100.8,100.8,0.0],["2019-04-22",101.4,101.5,100.8,101.4,520.0],["2019-04-23",101.1,101.4,101.1,101.4,420.0],["2019-04-24",101.15,101.5,101.0,101.5,5150.0],["2019-04-25",101.1,101.1,101.1,101.1,140.0],["2019-04-26",101.45,101.45,101.45,101.45,30.0],["2019-04-29",101.45,101.45,101.45,101.45,0.0],["2019-04-30",101.45,101.45,101.45,101.45,0.0],["2019-05-01",101.0,101.5,101.0,101.5,120.0],["2019-05-02",101.5,101.5,101.5,101.5,0.0],["2019-05-03",101.5,101.5,101.5,101.5,0.0],["2019-05-06",101.2,101.5,101.2,101.5,650.0],["2019-05-07",101.5,101.5,101.5,101.5,0.0],["2019-05-08",101.5,101.5,101.5,101.5,0.0],["2019-05-09",101.5,101.5,101.5,101.5,1500.0],["2019-05-10",101.4,101.4,101.39,101.39,120.0],["2019-05-13",100.9,101.5,100.9,101.5,60.0],["2019-05-14",101.0,101.2,101.0,101.2,820.0],["2019-05-15",101.1,101.1,100.9,100.9,30.0],["2019-05-16",101.0,101.0,101.0,101.0,20.0],["2019-05-17",101.0,101.0,101.0,101.0,0.0],["2019-05-20",101.0,101.0,101.0,101.0,0.0],["2019-05-21",101.1,101.1,101.1,101.1,40.0],["2019-05-22",101.1,101.1,101.1,101.1,70.0],["2019-05-23",101.1,101.4,101.1,101.17,150.0],["2019-05-24",101.17,101.17,101.17,101.17,0.0],["2019-05-28",101.17,101.17,101.17,101.17,0.0],["2019-05-29",101.17,101.17,101.17,101.17,0.0],["2019-05-30",101.1,101.1,101.1,101.1,30.0],["2019-05-31",101.1,101.1,101.1,101.1,0.0],["2019-06-03",101.3,101.35,101.2,101.2,560.0],["2019-06-04",101.2,101.2,101.2,101.2,5000.0],["2019-06-05",101.1,101.1,101.1,101.1,300.0],["2019-06-06",101.3,101.3,101.3,101.3,150.0],["2019-06-07",101.5,101.5,101.4,101.49,810.0],["2019-06-10",101.49,101.49,101.49,101.49,10.0],["2019-06-11",101.4,101.4,101.4,101.4,10.0],["2019-06-12",101.4,101.4,101.4,101.4,3400.0],["2019-06-13",101.5,101.6,101.5,101.6,19440.0],["2019-06-14",101.5,101.6,101.5,101.6,1510.0],["2019-06-17",101.6,101.6,101.6,101.6,0.0],["2019-06-18",101.7,101.9,101.6,101.7,30670.0],["2019-06-19",101.7,101.7,101.7,101.7,0.0],["2019-06-20",101.7,101.7,101.7,101.7,0.0],["2019-06-21",101.7,101.7,101.7,101.7,0.0],["2019-06-24",101.68,101.68,101.68,101.68,20.0],["2019-06-25",101.6,101.65,101.6,101.65,90230.0],["2019-06-26",101.65,101.65,101.65,101.65,0.0],["2019-06-27",101.7,102.0,101.7,101.8,40190.0],["2019-06-28",101.8,101.8,101.8,101.8,10.0],["2019-07-01",101.8,101.8,101.8,101.8,100.0],["2019-07-02",101.8,101.8,101.8,101.8,120.0],["2019-07-03",101.8,101.8,101.8,101.8,40.0],["2019-07-05",101.7,101.9,101.7,101.9,62840.0],["2019-07-08",101.8,102.0,101.8,102.0,14680.0],["2019-07-09",101.9,102.0,101.7,102.0,420.0],["2019-07-10",101.7,102.0,101.7,102.0,69270.0],["2019-07-11",102.0,102.0,102.0,102.0,0.0],["2019-07-12",102.0,102.0,102.0,102.0,50.0],["2019-07-15",102.0,102.0,102.0,102.0,40.0],["2019-07-16",101.8,102.0,101.8,102.0,13110.0],["2019-07-17",102.0,102.5,101.9,102.4,38610.0],["2019-07-18",102.4,102.4,102.4,102.4,0.0],["2019-07-19",102.4,102.4,102.4,102.4,0.0],["2019-07-22",102.4,102.4,102.4,102.4,0.0],["2019-07-23",102.4,102.4,102.4,102.4,10.0],["2019-07-24",102.0,102.4,102.0,102.4,5420.0],["2019-07-25",102.4,102.4,102.4,102.4,0.0],["2019-07-26",102.1,102.5,102.1,102.5,120.0],["2019-07-29",102.4,102.5,102.3,102.5,550.0],["2019-07-30",102.4,102.5,102.3,102.5,550.0],["2019-07-31",102.2,102.2,102.2,102.2,10000.0],["2019-08-01",102.5,102.5,102.5,102.5,100.0],["2019-08-02",102.3,102.5,102.3,102.5,80.0],["2019-08-05",102.2,102.5,102.2,102.5,110.0],["2019-08-06",102.2,102.3,102.15,102.3,120.0],["2019-08-07",102.4,102.4,102.4,102.4,200.0],["2019-08-08",102.3,102.5,102.0,102.5,220.0],["2019-08-09",102.3,102.5,102.0,102.5,220.0],["2019-08-12",102.3,102.5,102.0,102.5,220.0],["2019-08-13",102.2,102.4,102.1,102.2,2090.0],["2019-08-14",102.1,102.4,102.1,102.4,670.0],["2019-08-15",102.1,102.4,102.1,102.4,670.0],["2019-08-16",102.4,102.4,102.4,102.4,0.0],["2019-08-19",102.15,102.5,102.15,102.5,26720.0],["2019-08-20",102.5,102.7,102.4,102.4,39710.0],["2019-08-21",102.4,102.4,102.3,102.3,110.0],["2019-08-22",102.0,102.6,102.0,102.42,5540.0],["2019-08-23",102.3,102.3,102.3,102.3,510.0],["2019-08-26",102.4,102.4,102.4,102.4,50.0],["2019-08-27",102.41,102.41,102.41,102.41,10.0],["2019-08-28",102.41,102.41,102.41,102.41,0.0],["2019-08-29",102.41,102.41,102.41,102.41,0.0],["2019-08-30",102.41,102.41,102.41,102.41,0.0],["2019-09-03",102.41,102.41,102.41,102.41,0.0],["2019-09-04",102.3,102.3,102.3,102.3,20.0],["2019-09-05",102.3,102.3,102.3,102.3,0.0],["2019-09-06",102.4,102.5,102.4,102.5,360.0],["2019-09-09",102.3,102.6,102.3,102.6,450.0],["2019-09-10",102.6,102.6,102.6,102.6,0.0],["2019-09-11",102.3,102.3,102.3,102.3,5300.0],["2019-09-12",102.3,102.3,102.3,102.3,0.0],["2019-09-13",102.3,102.3,102.3,102.3,0.0],["2019-09-16",102.4,102.4,102.4,102.4,100.0],["2019-09-17",102.4,102.4,102.4,102.4,0.0],["2019-09-18",102.4,102.4,102.4,102.4,0.0],["2019-09-19",102.4,102.4,102.4,102.4,0.0],["2019-09-20",102.47,102.47,102.47,102.47,30.0],["2019-09-23",102.47,102.47,102.47,102.47,0.0],["2019-09-24",102.6,102.6,102.6,102.6,10870.0],["2019-09-25",102.9,102.9,102.9,102.9,20.0],["2019-09-26",102.81,102.81,102.81,102.81,10.0],["2019-09-27",102.81,102.81,102.81,102.81,0.0],["2019-09-30",102.81,102.81,102.81,102.81,0.0],["2019-10-01",102.81,102.81,102.81,102.81,0.0],["2019-10-02",102.6,103.0,101.8,103.0,150.0],["2019-10-03",103.0,103.0,102.5,103.0,330.0],["2019-10-04",103.0,103.0,103.0,103.0,20.0],["2019-10-07",102.6,103.0,102.6,103.0,760.0],["2019-10-08",103.0,103.0,103.0,103.0,0.0],["2019-10-09",103.0,103.0,103.0,103.0,0.0],["2019-10-10",103.0,103.0,103.0,103.0,0.0],["2019-10-11",103.0,103.0,103.0,103.0,0.0],["2019-10-14",103.0,103.0,103.0,103.0,0.0],["2019-10-15",103.0,103.0,103.0,103.0,10.0],["2019-10-16",102.5,103.0,102.5,102.9,59760.0],["2019-10-17",102.8,102.8,102.8,102.8,430.0],["2019-10-18",102.9,102.9,102.9,102.9,110.0],["2019-10-21",103.2,103.2,103.2,103.2,30000.0],["2019-10-22",103.2,103.2,103.2,103.2,0.0],["2019-10-23",103.2,103.2,103.2,103.2,10.0],["2019-10-24",102.53,103.0,102.53,103.0,200.0],["2019-10-25",102.7,103.2,102.7,103.2,240.0],["2019-10-28",103.2,103.2,103.2,103.2,10.0],["2019-10-29",103.2,103.2,103.2,103.2,0.0],["2019-10-30",103.2,103.2,103.2,103.2,0.0],["2019-10-31",102.5,103.2,102.5,103.2,200.0],["2019-11-01",103.2,103.2,103.0,103.0,25220.0],["2019-11-04",103.0,103.12,103.0,103.0,8650.0],["2019-11-05",103.0,103.0,102.9,102.9,5040.0],["2019-11-06",102.8,103.2,102.8,103.2,6040.0],["2019-11-07",103.2,103.2,103.1,103.1,420.0],["2019-11-08",103.1,103.1,103.1,103.1,0.0],["2019-11-11",103.0,103.1,103.0,103.1,2510.0],["2019-11-12",102.9,103.1,102.9,103.1,2770.0],["2019-11-13",102.71,103.3,102.71,103.3,210.0],["2019-11-14",103.21,103.21,103.2,103.2,50.0],["2019-11-15",103.1,103.1,102.97,103.1,100.0],["2019-11-18",103.1,103.1,103.1,103.1,10.0],["2019-11-19",103.1,103.1,103.1,103.1,10.0],["2019-11-20",103.0,103.0,103.0,103.0,90.0],["2019-11-21",103.0,103.0,103.0,103.0,20750.0],["2019-11-22",103.0,103.0,103.0,103.0,10.0],["2019-11-25",103.0,103.0,103.0,103.0,5460.0],["2019-11-26",103.0,103.0,103.0,103.0,14090.0],["2019-11-27",102.85,103.0,102.85,103.0,2180.0],["2019-11-29",103.0,103.0,103.0,103.0,190.0],["2019-12-02",103.0,103.0,103.0,103.0,420.0],["2019-12-03",102.95,102.95,102.95,102.95,10.0],["2019-12-04",102.95,102.95,102.95,102.95,0.0],["2019-12-05",102.95,102.95,102.95,102.95,0.0],["2019-12-06",103.3,103.5,103.15,103.2,230.0],["2019-12-09",103.2,103.2,103.2,103.2,0.0],["2019-12-10",103.2,103.2,103.2,103.2,0.0],["2019-12-11",103.2,103.2,103.2,103.2,0.0],["2019-12-12",103.2,103.2,103.2,103.2,0.0],["2019-12-13",103.2,103.2,103.2,103.2,0.0],["2019-12-16",103.5,103.5,103.4,103.4,430.0],["2019-12-17",103.4,103.5,103.4,103.5,400.0],["2019-12-18",103.5,103.5,103.5,103.5,650.0],["2019-12-19",103.5,103.5,103.5,103.5,0.0],["2019-12-20",103.5,103.5,103.5,103.5,0.0],["2019-12-23",103.5,103.5,103.5,103.5,0.0],["2019-12-24",103.5,103.5,103.5,103.5,0.0],["2019-12-26",103.5,103.5,103.5,103.5,0.0],["2019-12-27",103.33,103.33,103.33,103.33,20.0],["2019-12-30",103.33,103.33,103.33,103.33,0.0],["2019-12-31",103.33,103.33,103.33,103.33,0.0],["2020-01-02",103.5,103.6,103.5,103.6,6100.0],["2020-01-03",103.6,103.6,103.6,103.6,20.0],["2020-01-06",103.6,103.6,103.6,103.6,0.0],["2020-01-07",103.7,103.7,103.5,103.5,640.0],["2020-01-08",103.4,103.6,103.4,103.6,2080.0],["2020-01-09",103.6,103.6,103.6,103.6,0.0],["2020-01-10",103.6,103.6,103.6,103.6,0.0],["2020-01-13",103.7,103.7,103.7,103.7,30.0],["2020-01-14",104.1,104.2,103.5,103.6,382890.0],["2020-01-15",103.6,103.7,103.6,103.6,21310.0],["2020-01-16",103.0,103.8,103.0,103.8,44730.0],["2020-01-17",103.7,103.8,103.6,103.7,1290.0],["2020-01-21",103.9,103.9,103.5,103.5,1650.0],["2020-01-22",103.5,103.9,103.5,103.5,10560.0],["2020-01-23",103.7,103.7,103.5,103.5,115050.0],["2020-01-24",103.6,103.7,103.6,103.6,20060.0],["2020-01-27",103.5,103.7,103.5,103.6,42620.0],["2020-01-28",103.6,103.6,103.6,103.6,16680.0],["2020-01-29",103.6,103.78,103.6,103.7,13340.0],["2020-01-30",103.6,104.0,103.5,103.7,17380.0],["2020-01-31",103.6,104.0,103.6,103.6,42760.0],["2020-02-03",102.9,103.6,102.9,103.6,48500.0],["2020-02-04",103.6,103.6,103.6,103.6,110.0],["2020-02-05",102.9,102.9,102.9,102.9,30.0],["2020-02-06",102.9,102.9,102.9,102.9,30.0],["2020-02-07",102.9,102.9,102.9,102.9,0.0],["2020-02-10",102.9,102.9,102.9,102.9,0.0],["2020-02-11",103.8,103.8,103.0,103.2,89330.0],["2020-02-12",103.4,103.5,103.4,103.4,7870.0],["2020-02-13",103.42,103.42,103.0,103.0,5300.0],["2020-02-14",103.0,103.0,102.95,102.95,30020.0],["2020-02-18",102.95,102.95,102.95,102.95,0.0],["2020-02-19",103.8,103.8,103.0,103.1,6820.0],["2020-02-20",103.1,103.1,103.1,103.1,2510.0],["2020-02-21",103.73,103.73,103.73,103.73,20.0],["2020-02-24",103.2,103.2,103.2,103.2,20.0],["2020-02-25",103.4,103.5,103.1,103.1,80.0],["2020-02-26",103.1,103.1,103.1,103.1,0.0],["2020-02-27",103.1,103.1,103.1,103.1,0.0],["2020-02-28",103.1,103.8,103.0,103.8,670.0],["2020-03-02",103.8,103.8,103.8,103.8,0.0],["2020-03-03",103.8,103.9,103.2,103.9,1380.0],["2020-03-04",103.9,103.9,103.9,103.9,0.0],["2020-03-05",103.9,103.9,103.18,103.18,640.0],["2020-03-06",103.18,103.18,103.18,103.18,0.0],["2020-03-09",103.18,103.18,103.18,103.18,0.0],["2020-03-10",103.03,103.1,103.0,103.1,50.0],["2020-03-11",103.1,103.1,103.1,103.1,1950.0],["2020-03-12",73.5,104.1,73.5,104.1,150.0],["2020-03-13",104.1,104.1,104.1,104.1,0.0],["2020-03-16",104.1,104.1,104.1,104.1,0.0],["2020-03-17",103.5,103.5,100.0,100.0,170.0],["2020-03-18",99.7,103.9,99.3,99.7,4510.0],["2020-03-19",100.0,100.0,97.5,98.5,13080.0],["2020-03-20",101.0,101.0,100.0,100.0,35060.0],["2020-03-23",98.0,98.0,98.0,98.0,20.0],["2020-03-24",98.0,98.0,98.0,98.0,0.0],["2020-03-25",101.5,102.69,101.5,102.69,20070.0],["2020-03-26",102.2,103.0,102.2,103.0,840.0],["2020-03-27",102.6,103.05,102.59,102.9,3470.0],["2020-03-30",103.4,103.5,103.1,103.5,3540.0],["2020-03-31",103.5,103.5,102.45,103.48,4950.0],["2020-04-01",103.48,103.48,103.48,103.48,0.0],["2020-04-02",103.7,103.7,103.5,103.5,590.0],["2020-04-03",102.99,103.5,102.99,103.5,1550.0],["2020-04-06",103.7,103.7,103.3,103.7,4350.0],["2020-04-07",103.7,103.7,103.7,103.7,230.0],["2020-04-08",103.3,103.7,103.3,103.7,830.0],["2020-04-09",103.7,103.7,103.7,103.7,0.0],["2020-04-13",103.5,103.5,102.8,102.8,100.0],["2020-04-14",103.7,103.7,103.7,103.7,220.0],["2020-04-15",103.7,103.7,103.7,103.7,0.0],["2020-04-16",103.7,103.7,103.7,103.7,0.0],["2020-04-17",103.7,103.7,103.7,103.7,0.0],["2020-04-20",103.1,103.1,103.1,103.1,10.0],["2020-04-21",103.1,103.1,103.1,103.1,10.0],["2020-04-22",103.7,103.7,103.7,103.7,2010.0],["2020-04-23",104.5,105.8,104.36,105.28,1530.0],["2020-04-24",105.8,106.4,104.3,104.3,1720.0],["2020-04-27",105.0,105.1,104.5,105.0,35390.0],["2020-04-28",104.8,105.0,103.1,103.1,250.0],["2020-04-29",104.1,104.5,104.1,104.5,380.0],["2020-04-30",104.5,104.5,104.5,104.5,0.0],["2020-05-01",104.5,104.5,103.98,103.98,3000.0],["2020-05-04",103.8,104.5,103.8,104.5,50.0],["2020-05-05",101.3,101.3,98.1,98.1,40.0],["2020-05-06",104.0,104.5,104.0,104.5,160.0],["2020-05-07",103.7,103.7,103.7,103.7,20.0],["2020-05-08",103.9,104.0,103.9,104.0,240.0],["2020-05-11",104.0,104.0,104.0,104.0,0.0],["2020-05-12",103.0,103.0,103.0,103.0,70.0],["2020-05-13",104.5,104.5,104.3,104.3,20280.0],["2020-05-14",104.3,104.3,103.75,104.0,4290.0],["2020-05-15",104.0,104.0,103.8,103.8,1750.0],["2020-05-18",104.3,104.3,103.8,103.8,52020.0],["2020-05-19",104.0,104.0,103.71,103.9,60420.0],["2020-05-20",103.5,104.0,103.0,104.0,5370.0],["2020-05-21",103.9,103.9,103.5,103.5,530.0],["2020-05-22",103.5,103.5,103.3,103.35,150.0],["2020-05-26",103.9,103.9,103.9,103.9,10.0],["2020-05-27",104.6,111.3,100.0,105.39,1140.0],["2020-05-28",105.0,120.2,100.7,110.5,13670.0],["2020-05-29",110.5,138.6,110.5,126.5,4400.0],["2020-06-01",139.2,139.2,115.0,115.0,2290.0],["2020-06-02",125.0,125.0,106.35,111.0,2420.0],["2020-06-03",112.7,112.9,104.7,106.9,9820.0],["2020-06-04",109.4,109.4,100.7,109.0,1550.0],["2020-06-05",109.3,110.0,97.8,98.9,1860.0],["2020-06-08",99.9,107.15,98.7,98.7,3140.0],["2020-06-09",100.8,101.53,92.7,95.9,3380.0],["2020-06-10",98.0,102.2,94.3,96.0,2350.0],["2020-06-11",96.1,101.1,96.1,97.5,810.0],["2020-06-12",95.5,100.2,91.6,92.1,1970.0],["2020-06-15",93.9,96.69,93.5,94.1,1110.0],["2020-06-16",92.5,94.3,86.1,88.0,1200.0],["2020-06-17",88.35,89.95,82.2,85.0,2230.0],["2020-06-18",86.8,91.8,86.8,88.9,730.0],["2020-06-19",89.0,91.0,85.76,86.5,320.0],["2020-06-22",86.2,94.1,86.2,90.35,1650.0],["2020-06-23",91.1,100.0,90.0,90.5,1390.0],["2020-06-24",82.2,92.5,82.2,90.0,640.0],["2020-06-25",91.9,94.87,91.9,94.87,400.0],["2020-06-26",95.6,95.75,91.0,94.1,1600.0],["2020-06-29",95.6,95.6,88.4,92.0,500.0],["2020-06-30",95.0,95.5,93.8,94.5,1610.0],["2020-07-01",94.5,95.7,91.2,93.76,490.0],["2020-07-02",93.4,95.7,90.42,93.5,2160.0],["2020-07-06",86.0,95.7,86.0,91.46,1260.0],["2020-07-07",93.1,95.7,92.2,93.85,560.0],["2020-07-08",95.0,105.0,94.28,101.0,3230.0],["2020-07-09",102.75,104.1,101.65,104.0,1380.0],["2020-07-10",102.0,109.9,102.0,109.7,1680.0],["2020-07-13",109.6,111.4,107.5,110.8,1550.0],["2020-07-14",107.0,109.5,105.2,108.0,1610.0],["2020-07-15",109.2,110.45,106.35,110.45,60.0],["2020-07-16",107.0,107.0,103.15,106.8,320.0],["2020-07-17",101.07,107.2,101.07,107.2,1110.0],["2020-07-20",109.55,110.4,109.0,109.9,830.0],["2020-07-21",100.0,110.45,100.0,109.95,1650.0],["2020-07-22",108.9,115.27,108.9,113.3,2170.0],["2020-07-23",125.1,125.1,108.29,112.9,2560.0],["2020-07-24",113.9,128.0,110.1,112.0,1550.0],["2020-07-27",119.5,122.0,117.0,118.05,5970.0],["2020-07-28",117.6,120.0,117.5,118.2,6240.0],["2020-07-29",119.1,119.8,118.1,119.8,3500.0],["2020-07-30",119.8,129.5,119.8,128.6,1720.0],["2020-07-31",130.0,135.0,128.5,132.55,4160.0],["2020-08-03",134.1,145.5,134.1,141.65,5770.0],["2020-08-04",141.8,145.0,141.8,144.9,3920.0],["2020-08-05",147.0,154.2,147.0,154.0,9550.0],["2020-08-06",157.7,161.71,151.3,158.2,13390.0],["2020-08-07",158.2,158.2,150.4,154.7,8830.0],["2020-08-10",137.0,143.91,117.75,125.1,17560.0],["2020-08-11",124.2,124.68,99.8,102.1,23930.0],["2020-08-12",102.5,110.75,101.0,106.7,15320.0],["2020-08-13",109.1,109.1,100.0,100.0,4310.0],["2020-08-14",101.62,105.2,101.62,104.4,3300.0],["2020-08-17",105.0,115.5,105.0,108.5,5810.0],["2020-08-18",109.9,111.9,102.5,103.55,5640.0],["2020-08-19",104.6,109.0,97.1,98.5,3770.0],["2020-08-20",99.8,104.2,97.0,101.2,2520.0],["2020-08-21",101.8,104.0,90.3,102.8,8750.0],["2020-08-24",101.2,104.3,94.3,96.8,6890.0],["2020-08-25",95.1,103.4,93.0,103.4,2680.0],["2020-08-26",100.8,103.0,88.5,90.2,8690.0],["2020-08-27",90.9,96.4,90.9,94.4,2850.0],["2020-08-28",97.5,98.6,86.3,96.3,7690.0],["2020-08-31",98.8,102.9,86.2,88.4,12410.0],["2020-09-01",86.0,97.1,86.0,96.0,8530.0],["2020-09-02",96.2,97.2,92.2,94.2,4940.0],["2020-09-03",92.8,94.8,89.5,93.0,1850.0],["2020-09-04",93.0,94.8,88.0,88.3,4450.0],["2020-09-08",88.6,104.7,88.5,104.0,29700.0],["2020-09-09",103.0,106.2,95.4,102.2,12170.0],["2020-09-10",102.1,110.25,102.1,108.3,7940.0],["2020-09-11",109.8,112.1,101.1,108.5,6830.0],["2020-09-14",109.3,127.3,107.3,123.7,17430.0],["2020-09-15",124.0,130.0,123.9,123.9,10620.0],["2020-09-16",125.4,131.1,124.0,126.4,17150.0],["2020-09-17",123.6,125.8,112.1,117.4,23100.0],["2020-09-18",119.5,122.9,114.2,116.0,86660.0],["2020-09-21",113.1,121.4,110.9,121.4,9740.0],["2020-09-22",119.6,126.2,119.6,124.6,10580.0],["2020-09-23",122.5,127.5,120.6,126.5,4630.0],["2020-09-24",124.1,124.1,120.0,121.6,4950.0],["2020-09-25",121.6,122.0,102.3,109.0,23360.0],["2020-09-28",110.0,113.75,106.0,111.6,3840.0],["2020-09-29",100.2,104.2,95.0,96.0,20240.0],["2020-09-30",97.5,106.4,96.42,105.1,13420.0],["2020-10-01",99.0,101.8,88.65,90.4,61970.0],["2020-10-02",80.0,80.5,75.2,75.8,183810.0],["2020-10-05",77.1,79.0,75.0,76.0,23900.0],["2020-10-06",76.2,77.3,68.0,69.1,44560.0],["2020-10-07",70.3,73.8,68.4,71.5,21740.0],["2020-10-08",71.0,72.7,70.2,72.5,7240.0],["2020-10-09",72.3,75.8,72.3,75.4,16200.0],["2020-10-12",75.0,76.0,71.2,73.4,6020.0],["2020-10-13",72.3,73.7,70.7,72.5,6560.0],["2020-10-14",72.6,75.8,71.2,74.8,12220.0],["2020-10-15",73.0,75.3,71.5,75.3,3600.0],["2020-10-16",75.8,80.93,74.1,79.9,40420.0],["2020-10-19",79.5,79.9,76.6,76.7,7910.0],["2020-10-20",77.7,77.7,75.0,75.8,4890.0],["2020-10-21",75.8,77.8,75.2,77.0,8030.0],["2020-10-22",77.7,81.4,74.1,77.5,13040.0],["2020-10-23",78.1,87.0,78.1,83.2,23550.0],["2020-10-26",83.2,84.9,80.0,80.6,6360.0],["2020-10-27",81.1,82.7,77.1,80.4,6500.0],["2020-10-28",78.2,80.1,74.1,78.2,6220.0],["2020-10-29",78.3,79.4,75.9,78.2,8320.0],["2020-10-30",78.6,82.0,75.35,81.7,8810.0],["2020-11-02",82.9,82.9,77.6,82.2,5710.0],["2020-11-03",82.5,83.8,78.5,78.8,7910.0],["2020-11-04",78.7,79.78,75.0,77.2,6950.0],["2020-11-05",77.6,82.8,77.6,81.7,6190.0],["2020-11-06",81.9,84.1,80.0,81.5,15080.0],["2020-11-09",79.0,79.2,75.9,77.3,13130.0],["2020-11-10",77.0,79.2,76.9,77.3,2690.0],["2020-11-11",77.0,78.53,76.5,77.5,5580.0],["2020-11-12",77.4,78.0,75.8,77.3,5210.0],["2020-11-13",77.4,78.5,77.15,78.0,6500.0],["2020-11-16",78.1,80.6,78.1,79.3,3330.0],["2020-11-17",79.1,80.91,76.23,78.5,3260.0],["2020-11-18",78.0,79.65,77.1,78.0,4870.0],["2020-11-19",77.4,79.5,75.9,77.5,6520.0],["2020-11-20",77.5,81.9,77.5,77.6,16980.0],["2020-11-23",77.4,80.4,76.9,78.2,4720.0],["2020-11-24",77.1,79.1,75.3,77.0,12780.0],["2020-11-25",77.79,77.9,76.5,77.9,2900.0],["2020-11-27",78.5,79.0,76.3,76.3,6840.0],["2020-11-30",77.5,78.3,76.0,78.0,7300.0],["2020-12-01",78.7,78.7,75.5,76.1,16360.0],["2020-12-02",75.5,76.0,73.0,73.8,14060.0],["2020-12-03",74.5,74.8,73.2,74.0,7140.0],["2020-12-04",74.4,75.05,72.0,74.3,7000.0],["2020-12-07",74.3,76.7,72.3,72.7,12640.0],["2020-12-08",72.0,72.1,68.0,69.4,18810.0],["2020-12-09",69.7,71.15,68.7,69.4,8060.0],["2020-12-10",69.9,70.3,69.1,69.2,8020.0],["2020-12-11",69.2,69.2,66.8,68.3,11010.0],["2020-12-14",67.4,70.3,67.13,69.0,18520.0],["2020-12-15",70.0,71.8,68.5,71.5,17110.0],["2020-12-16",71.1,78.0,71.1,76.7,27590.0],["2020-12-17",77.6,79.84,76.7,78.5,35880.0],["2020-12-18",83.3,88.4,79.4,79.5,76950.0],["2020-12-21",81.0,84.3,77.6,80.4,33930.0],["2020-12-22",79.5,80.7,77.7,79.8,25440.0],["2020-12-23",79.9,80.0,77.6,78.8,21780.0],["2020-12-24",78.6,79.8,77.3,77.3,5230.0],["2020-12-28",78.5,79.7,77.3,79.0,12090.0],["2020-12-29",80.0,80.0,76.6,77.9,8920.0],["2020-12-30",77.9,80.0,77.7,79.7,17870.0],["2020-12-31",79.2,79.3,77.9,78.5,6780.0],["2021-01-04",79.0,81.0,77.2,80.1,13650.0],["2021-01-05",80.7,80.7,78.6,79.6,5760.0],["2021-01-06",79.4,83.2,78.8,82.4,16060.0],["2021-01-07",83.0,83.0,79.7,81.3,7940.0],["2021-01-08",80.4,80.4,76.4,79.0,10530.0],["2021-01-11",78.1,78.1,73.2,74.8,5480.0],["2021-01-12",74.7,75.21,71.7,72.2,9250.0],["2021-01-13",72.8,72.8,70.5,72.4,5790.0],["2021-01-14",72.4,74.7,71.0,73.0,9260.0],["2021-01-15",73.6,73.6,70.5,72.4,8890.0],["2021-01-19",72.5,73.0,70.5,70.6,12290.0],["2021-01-20",71.9,72.7,70.7,70.8,10340.0],["2021-01-21",71.1,72.3,70.3,71.0,9780.0],["2021-01-22",71.3,72.9,69.5,70.0,13320.0],["2021-01-25",70.1,70.2,68.0,69.6,8030.0],["2021-01-26",69.6,70.4,67.8,67.8,20560.0],["2021-01-27",68.1,68.48,66.1,67.1,8670.0],["2021-01-28",68.4,71.4,67.2,68.4,20720.0],["2021-01-29",69.0,71.9,68.0,68.5,13100.0],["2021-02-01",72.5,75.9,72.15,75.7,25270.0],["2021-02-02",74.1,75.5,72.8,73.5,9750.0],["2021-02-03",73.7,78.0,73.5,77.4,8780.0],["2021-02-04",76.5,76.5,70.9,72.6,12020.0],["2021-02-05",72.9,76.0,71.5,74.2,8980.0],["2021-02-08",75.8,75.8,73.3,74.7,5620.0],["2021-02-09",74.9,75.0,70.8,71.6,12040.0],["2021-02-10",72.0,73.2,69.6,73.1,7990.0],["2021-02-11",73.1,73.41,70.0,70.0,6070.0],["2021-02-12",70.9,71.0,69.0,69.7,5390.0],["2021-02-16",73.9,73.9,70.2,71.2,13140.0],["2021-02-17",71.8,71.8,68.5,69.3,5160.0],["2021-02-18",69.0,70.1,67.1,69.0,10790.0],["2021-02-19",70.3,71.4,69.1,70.1,4910.0],["2021-02-22",70.9,74.6,70.2,74.0,11980.0],["2021-02-23",74.0,74.0,69.1,71.5,12260.0],["2021-02-24",71.6,76.6,71.39,73.5,15790.0],["2021-02-25",73.7,74.2,70.3,70.3,6030.0],["2021-02-26",70.9,71.6,67.5,69.9,11690.0],["2021-03-01",69.8,71.0,68.6,69.6,6340.0],["2021-03-02",69.3,72.8,69.3,71.2,5060.0],["2021-03-03",70.9,71.5,68.6,69.5,3720.0],["2021-03-04",69.0,69.4,61.3,61.9,15860.0],["2021-03-05",61.9,62.7,58.4,60.0,14120.0],["2021-03-08",60.4,60.5,57.1,58.2,16990.0],["2021-03-09",59.3,62.9,59.0,62.4,11770.0],["2021-03-10",61.8,64.9,61.8,64.4,8100.0],["2021-03-11",65.4,65.9,63.9,65.5,13840.0],["2021-03-12",64.9,67.0,63.73,67.0,4400.0],["2021-03-15",66.9,68.9,65.8,67.8,5140.0],["2021-03-16",68.0,69.6,67.0,69.5,6920.0],["2021-03-17",67.55,74.7,67.0,74.2,21520.0],["2021-03-18",74.2,74.2,70.5,71.4,19200.0],["2021-03-19",72.5,72.5,69.9,72.2,10740.0],["2021-03-22",72.3,72.3,70.3,71.1,5330.0],["2021-03-23",70.6,70.6,67.7,69.6,6420.0],["2021-03-24",60.9,64.83,48.95,49.6,132450.0],["2021-03-25",50.0,50.0,39.6,40.0,95180.0],["2021-03-26",43.1,45.0,40.2,40.4,91360.0],["2021-03-29",40.6,41.7,36.3,37.8,34370.0],["2021-03-30",36.6,38.1,35.2,35.2,29280.0],["2021-03-31",35.1,37.3,33.6,35.0,34540.0],["2021-04-01",35.8,39.5,35.2,39.5,27150.0],["2021-04-05",40.8,43.61,40.3,40.8,30840.0],["2021-04-06",41.7,42.4,38.5,41.0,31290.0],["2021-04-07",41.0,41.95,40.0,40.3,26370.0],["2021-04-08",40.6,41.3,38.6,41.0,29660.0],["2021-04-09",40.5,41.0,39.5,40.0,14410.0],["2021-04-12",40.0,40.8,36.5,39.0,20730.0],["2021-04-13",39.5,39.5,37.32,37.9,22630.0],["2021-04-14",38.9,39.0,36.7,37.2,20180.0],["2021-04-15",38.0,40.4,37.5,40.0,25380.0],["2021-04-16",40.4,40.4,38.2,40.0,11330.0],["2021-04-19",40.1,41.0,39.2,40.2,42190.0],["2021-04-20",39.8,39.8,34.3,34.7,21070.0],["2021-04-21",34.9,37.9,34.6,36.6,17800.0],["2021-04-22",37.0,38.6,36.2,37.1,10490.0],["2021-04-23",37.3,39.7,37.3,39.2,15240.0],["2021-04-26",39.7,40.9,38.85,39.1,13270.0],["2021-04-27",39.6,39.83,37.4,37.5,6820.0],["2021-04-28",37.2,39.8,37.2,39.0,9600.0],["2021-04-29",38.8,38.8,35.1,35.5,23330.0],["2021-04-30",35.6,36.85,35.0,35.1,21160.0],["2021-05-03",35.5,38.1,35.2,37.5,16350.0],["2021-05-04",37.5,37.85,35.3,37.2,13010.0],["2021-05-05",38.0,39.6,38.0,39.4,18600.0],["2021-05-06",39.1,40.8,38.5,39.2,19050.0],["2021-05-07",39.9,40.8,37.7,40.0,24400.0],["2021-05-10",39.8,39.8,37.7,38.4,10950.0],["2021-05-11",37.3,42.3,37.2,41.9,22350.0],["2021-05-12",41.4,43.7,40.2,42.2,16020.0],["2021-05-13",42.2,42.2,35.0,35.0,24880.0],["2021-05-14",35.5,37.5,34.1,35.0,20650.0],["2021-05-17",38.6,40.0,36.3,38.8,15820.0],["2021-05-18",39.9,40.0,37.5,38.0,12730.0],["2021-05-19",38.0,38.79,36.4,36.8,16200.0],["2021-05-20",38.3,38.3,36.4,37.7,20140.0],["2021-05-21",38.1,38.5,36.6,38.5,6880.0],["2021-05-24",38.5,38.7,36.8,37.0,7370.0],["2021-05-25",37.4,37.8,36.2,37.2,11300.0],["2021-05-26",37.3,38.8,37.3,37.6,10340.0],["2021-05-27",37.2,38.1,36.8,38.1,7790.0],["2021-05-28",38.4,40.2,37.45,40.2,12430.0],["2021-06-01",41.3,41.9,37.4,38.4,26990.0],["2021-06-02",39.5,40.4,38.4,40.0,16630.0],["2021-06-03",39.0,39.69,35.8,36.6,20370.0],["2021-06-04",37.5,38.5,37.1,37.9,10330.0],["2021-06-07",38.4,38.8,37.1,38.1,16540.0],["2021-06-08",38.3,38.89,35.0,36.1,29770.0],["2021-06-09",36.8,37.1,35.4,36.1,21970.0],["2021-06-10",36.1,37.2,36.0,36.4,15560.0],["2021-06-11",37.6,39.8,36.5,36.5,63830.0],["2021-06-14",36.5,37.5,34.1,34.6,54520.0],["2021-06-15",35.1,35.29,33.7,34.9,19140.0],["2021-06-16",34.4,35.3,33.5,33.7,25800.0],["2021-06-17",33.1,33.32,31.14,32.4,48670.0],["2021-06-18",31.8,32.3,30.0,30.4,33530.0],["2021-06-21",31.1,31.3,30.0,30.8,32830.0],["2021-06-22",31.4,32.2,29.5,31.1,28860.0],["2021-06-23",32.0,33.4,31.6,32.2,37170.0],["2021-06-24",32.3,32.88,31.6,31.6,45480.0],["2021-06-25",31.8,32.4,31.3,31.7,33020.0],["2021-06-28",31.7,32.2,30.7,30.7,33720.0],["2021-06-29",30.7,31.13,29.6,30.9,16270.0],["2021-06-30",30.9,31.0,30.0,30.6,31850.0],["2021-07-01",30.7,30.79,28.1,29.0,40620.0],["2021-07-02",29.0,29.4,28.1,28.8,19030.0],["2021-07-06",29.6,29.6,27.5,27.9,22120.0],["2021-07-07",28.0,28.2,26.3,28.1,19440.0],["2021-07-08",27.8,27.8,24.5,26.1,69320.0],["2021-07-09",26.0,29.8,26.0,28.7,23380.0],["2021-07-12",28.8,29.3,27.1,27.4,9210.0],["2021-07-13",27.2,27.9,27.2,27.5,16710.0],["2021-07-14",28.2,28.2,26.64,27.0,16390.0],["2021-07-15",26.7,26.7,23.5,23.8,36520.0],["2021-07-16",23.6,24.5,21.3,22.4,59750.0],["2021-07-19",21.7,22.4,21.56,22.1,7760.0],["2021-07-20",22.1,23.6,22.1,22.5,20470.0],["2021-07-21",22.2,23.9,22.2,23.7,8310.0],["2021-07-22",23.7,23.7,22.32,22.8,14870.0],["2021-07-23",22.5,22.8,22.0,22.8,6120.0],["2021-07-26",22.5,23.5,22.1,22.9,5100.0],["2021-07-27",22.9,23.4,21.8,22.7,2850.0],["2021-07-28",22.8,24.0,22.8,23.9,2700.0],["2021-07-29",24.5,26.3,21.5,21.6,22150.0],["2021-07-30",21.3,23.9,21.3,23.0,23530.0],["2021-08-02",22.8,23.0,20.7,21.0,31530.0],["2021-08-03",21.0,21.5,20.41,20.7,17220.0],["2021-08-04",21.7,21.9,20.49,21.0,16460.0],["2021-08-05",21.0,21.0,19.9,20.0,21810.0],["2021-08-06",20.1,20.1,18.1,19.0,28820.0],["2021-08-09",19.4,19.5,18.2,18.5,14290.0],["2021-08-10",18.9,19.0,18.1,19.0,19920.0],["2021-08-11",19.2,19.5,18.0,19.1,18880.0],["2021-08-12",19.3,19.3,18.3,18.7,9830.0],["2021-08-13",18.88,19.0,18.3,18.5,4810.0],["2021-08-16",18.7,18.7,17.6,17.9,10400.0],["2021-08-17",17.6,17.93,16.95,17.1,6620.0],["2021-08-18",17.5,17.55,15.3,15.7,28030.0],["2021-08-19",15.5,16.35,14.8,15.8,22760.0],["2021-08-20",15.6,16.9,15.6,15.8,8110.0],["2021-08-23",16.32,18.2,16.0,18.0,14790.0],["2021-08-24",18.0,18.9,17.7,18.0,7650.0],["2021-08-25",17.9,18.19,16.6,16.6,10740.0],["2021-08-26",16.7,18.6,16.7,17.1,15710.0],["2021-08-27",17.1,20.7,17.1,19.6,64000.0],["2021-08-30",20.0,20.6,19.0,20.2,21660.0],["2021-08-31",20.3,20.3,18.93,19.3,12640.0],["2021-09-01",19.5,24.4,19.15,21.5,281000.0],["2021-09-02",21.07,21.1,17.8,18.6,433700.0],["2021-09-03",19.0,20.7,18.9,19.8,52350.0],["2021-09-07",19.6,20.0,18.8,19.2,16400.0],["2021-09-08",19.4,19.4,18.1,18.4,20170.0],["2021-09-09",18.6,18.6,17.5,17.6,19400.0],["2021-09-10",17.9,18.12,17.1,17.6,10890.0],["2021-09-13",18.0,18.05,17.6,17.6,10910.0],["2021-09-14",17.7,18.0,17.3,17.9,22550.0],["2021-09-15",17.6,17.6,17.0,17.0,11600.0],["2021-09-16",17.1,17.4,16.2,16.8,10500.0],["2021-09-17",17.1,17.2,16.4,17.0,12860.0],["2021-09-20",16.5,17.9,16.4,17.7,17580.0],["2021-09-21",17.8,18.2,17.5,17.7,9930.0],["2021-09-22",18.1,19.3,16.9,17.2,42470.0],["2021-09-23",17.2,17.9,17.1,17.9,8450.0],["2021-09-24",17.8,18.7,17.4,17.4,27820.0],["2021-09-27",17.6,18.0,17.1,17.2,17970.0],["2021-09-28",17.0,17.5,15.1,15.6,42220.0],["2021-09-29",15.6,16.1,15.1,15.2,15380.0],["2021-09-30",15.2,15.82,14.9,14.9,33150.0],["2021-10-01",15.0,15.5,14.9,15.0,26840.0],["2021-10-04",15.1,15.3,15.0,15.1,16020.0],["2021-10-05",15.6,15.8,15.1,15.3,12380.0],["2021-10-06",15.0,15.4,14.1,14.1,19580.0],["2021-10-07",14.3,15.2,14.2,14.7,13500.0],["2021-10-08",15.23,15.4,14.9,15.2,9790.0],["2021-10-11",15.4,15.6,14.7,14.9,11030.0],["2021-10-12",15.0,16.4,14.96,16.4,10650.0],["2021-10-13",16.6,17.2,16.6,17.1,15410.0],["2021-10-14",17.3,17.5,17.0,17.4,10260.0],["2021-10-15",17.2,19.3,17.2,17.6,27760.0],["2021-10-18",17.5,17.9,15.9,16.05,17990.0],["2021-10-19",16.2,16.98,16.1,16.2,8360.0],["2021-10-20",16.3,17.0,16.0,16.9,10030.0],["2021-10-21",17.0,17.1,16.7,17.1,10860.0],["2021-10-22",17.2,18.3,17.2,17.4,17330.0],["2021-10-25",17.9,18.86,17.2,18.0,32640.0],["2021-10-26",18.0,18.6,17.9,18.6,7900.0],["2021-10-27",19.5,19.6,17.0,17.6,24320.0],["2021-10-28",17.7,17.9,16.8,17.1,12510.0],["2021-10-29",17.2,17.4,16.6,16.6,9680.0],["2021-11-01",16.8,17.3,16.6,17.1,7870.0],["2021-11-02",17.1,17.1,16.6,16.9,12630.0],["2021-11-03",16.8,17.05,16.1,16.7,10300.0],["2021-11-04",16.8,16.8,16.1,16.2,13160.0],["2021-11-05",16.9,16.9,16.1,16.3,12930.0],["2021-11-08",16.6,16.7,16.01,16.5,10240.0],["2021-11-09",16.6,17.1,16.4,16.8,15760.0],["2021-11-10",14.4,15.3,10.1,10.4,336540.0],["2021-11-11",10.94,11.0,10.2,10.7,102180.0],["2021-11-12",11.0,11.1,10.1,10.5,61290.0],["2021-11-15",10.9,10.9,9.51,9.63,114550.0],["2021-11-16",9.6,9.6,7.49,8.0,111840.0],["2021-11-17",7.96,8.19,7.5,8.0,76760.0],["2021-11-18",8.0,8.16,7.71,7.8,30640.0],["2021-11-19",7.94,8.3,7.78,8.0,32940.0],["2021-11-22",8.0,8.1,7.0,7.28,40910.0],["2021-11-23",7.12,7.39,7.1,7.1,27830.0],["2021-11-24",6.92,7.47,6.8,7.4,23300.0],["2021-11-26",7.3,7.3,6.8,6.82,29800.0],["2021-11-29",6.83,7.0,6.5,6.9,30360.0],["2021-11-30",6.86,8.0,6.65,7.5,34290.0],["2021-12-01",7.3,7.55,7.1,7.28,22290.0],["2021-12-02",7.03,7.74,6.7,7.5,26020.0],["2021-12-03",7.7,8.1,7.03,7.9,45360.0],["2021-12-06",7.96,7.96,7.2,7.54,15350.0],["2021-12-07",7.8,7.96,7.25,7.3,25160.0],["2021-12-08",7.31,7.66,6.99,7.12,26730.0],["2021-12-09",7.15,7.4,6.6,6.8,21090.0],["2021-12-10",7.04,7.29,6.59,6.78,21940.0],["2021-12-13",6.72,6.95,6.34,6.64,23250.0],["2021-12-14",6.64,6.72,6.4,6.52,22800.0],["2021-12-15",6.51,6.8,6.21,6.5,25580.0],["2021-12-16",6.64,7.41,6.6,6.89,63770.0],["2021-12-17",6.91,7.3,6.7,6.9,35020.0],["2021-12-20",6.8,7.1,6.8,7.06,35520.0],["2021-12-21",6.86,7.35,6.86,7.3,46540.0],["2021-12-22",7.31,7.39,7.14,7.16,19200.0],["2021-12-23",7.0,7.3,6.66,6.76,35640.0],["2021-12-27",6.8,6.8,6.61,6.68,17980.0],["2021-12-28",6.78,6.85,6.21,6.32,37060.0],["2021-12-29",6.32,6.6,6.28,6.5,33730.0],["2021-12-30",6.5,6.63,6.12,6.25,30870.0],["2021-12-31",6.38,6.38,6.0,6.14,37090.0],["2022-01-03",6.5,6.5,6.1,6.2,18080.0],["2022-01-04",6.2,6.3,6.05,6.09,8800.0],["2022-01-05",6.2,6.2,5.5,5.68,23270.0],["2022-01-06",5.2,5.68,5.2,5.36,14960.0],["2022-01-07",5.56,5.8,5.35,5.38,7890.0],["2022-01-10",5.23,5.4,4.9,4.99,15900.0],["2022-01-11",4.99,5.0,4.8,4.88,29400.0],["2022-01-12",5.0,5.09,4.82,4.92,15790.0],["2022-01-13",5.0,5.0,4.4,4.41,28260.0],["2022-01-14",4.6,4.6,4.3,4.5,12480.0],["2022-01-18",4.6,4.9,4.53,4.59,13600.0],["2022-01-19",4.7,4.85,4.6,4.71,20570.0],["2022-01-20",4.7,4.7,4.5,4.6,9600.0],["2022-01-21",4.59,4.6,4.5,4.55,8080.0],["2022-01-24",4.5,4.52,4.12,4.48,18930.0],["2022-01-25",4.9,4.9,4.42,4.49,8000.0],["2022-01-26",4.5,4.5,4.08,4.08,11600.0],["2022-01-27",4.28,4.4,3.75,3.79,15300.0],["2022-01-28",3.8,4.12,3.65,4.0,15630.0],["2022-01-31",4.0,4.7,3.9,4.1,25630.0],["2022-02-01",4.2,4.7,4.1,4.2,24190.0],["2022-02-02",4.2,4.2,3.9,3.99,16210.0],["2022-02-03",4.1,4.1,3.8,3.84,10100.0],["2022-02-04",3.87,4.2,3.75,3.94,27910.0],["2022-02-07",3.98,4.0,3.88,3.9,17910.0],["2022-02-08",3.9,4.0,3.8,3.87,13360.0],["2022-02-09",3.9,3.9,3.88,3.89,17160.0],["2022-02-10",3.89,3.96,3.75,3.9,16850.0],["2022-02-11",3.8,3.9,3.75,3.79,12680.0],["2022-02-14",3.8,3.9,3.8,3.88,8940.0],["2022-02-15",3.9,3.9,3.78,3.9,12300.0],["2022-02-16",3.9,3.95,3.86,3.9,20790.0],["2022-02-17",3.9,4.0,3.6,3.72,131300.0],["2022-02-18",3.88,3.88,3.41,3.5,34430.0],["2022-02-22",3.5,3.5,2.96,2.97,49070.0],["2022-02-23",3.0,3.14,2.9,2.93,75640.0],["2022-02-24",3.0,3.85,3.0,3.16,243540.0],["2022-02-25",3.2,3.39,2.95,2.97,46420.0],["2022-02-28",3.09,3.2,3.01,3.1,45040.0],["2022-03-01",3.1,3.28,2.98,3.08,52810.0],["2022-03-02",3.1,3.15,2.84,3.01,75330.0],["2022-03-03",3.1,3.1,2.88,2.94,50900.0],["2022-03-04",2.9,3.4,2.9,3.08,371710.0],["2022-03-07",3.3,4.07,3.12,3.3,620580.0],["2022-03-08",11.3,13.9,6.69,10.0,20272930.0],["2022-03-09",8.2,8.32,6.1,6.3,4686790.0],["2022-03-10",8.09,15.0,7.01,15.0,22096590.0],["2022-03-11",15.3,26.5,13.6,18.8,34147500.0],["2022-03-14",15.2,18.0,12.9,13.9,5861280.0],["2022-03-15",27.1,27.2,15.0,15.2,33134170.0],["2022-03-16",15.9,16.1,13.0,13.7,8796710.0],["2022-03-17",13.8,15.0,13.1,13.8,6195800.0],["2022-03-18",14.7,14.8,13.0,13.5,6254450.0],["2022-03-21",12.3,13.3,12.1,12.4,4038940.0],["2022-03-22",11.6,15.0,11.1,13.1,8357420.0],["2022-03-23",14.4,14.4,12.4,12.8,5915140.0],["2022-03-24",12.95,14.6,12.2,13.2,7998510.0],["2022-03-25",13.0,13.9,12.7,12.8,7010490.0],["2022-03-28",16.6,24.0,15.8,23.2,38530270.0],["2022-03-29",29.5,31.0,21.9,25.9,38618670.0],["2022-03-30",24.5,27.5,23.2,23.9,11422190.0],["2022-03-31",25.6,28.7,22.0,23.0,18782910.0],["2022-04-01",23.9,23.9,20.7,21.6,5713580.0],["2022-04-04",20.5,23.1,19.5,22.5,5383700.0],["2022-04-05",21.1,22.8,20.8,21.0,2949120.0],["2022-04-06",19.7,21.7,19.5,21.0,2567820.0],["2022-04-07",20.6,21.0,19.1,20.0,2244740.0],["2022-04-08",19.2,21.95,18.3,21.6,3593640.0],["2022-04-11",22.6,23.1,21.4,22.1,2521770.0],["2022-04-12",21.9,21.9,19.5,20.0,1938940.0],["2022-04-13",19.7,22.4,19.5,21.8,2719160.0],["2022-04-14",21.7,21.7,19.8,20.1,1634620.0],["2022-04-18",19.3,19.7,17.8,18.2,1924010.0],["2022-04-19",18.0,18.4,16.6,17.4,1695280.0],["2022-04-20",16.9,17.0,15.15,15.4,1869260.0],["2022-04-21",15.7,17.0,15.1,15.7,1522130.0],["2022-04-22",15.2,16.4,14.7,15.0,1137450.0],["2022-04-25",14.05,14.9,13.7,14.0,1229600.0],["2022-04-26",13.3,16.5,13.0,15.4,3111500.0],["2022-04-27",14.4,15.7,14.3,14.6,1257720.0],["2022-04-28",14.3,15.3,13.8,14.9,985340.0],["2022-04-29",14.6,15.3,13.9,14.1,702060.0],["2022-05-02",13.6,13.75,12.6,13.0,1064750.0],["2022-05-03",13.0,14.8,12.7,14.6,1619810.0],["2022-05-04",13.9,14.3,13.0,14.0,1894330.0],["2022-05-05",18.8,18.9,15.6,16.1,8751030.0],["2022-05-06",14.6,16.09,14.3,15.4,1595340.0],["2022-05-09",14.3,14.9,12.7,12.8,1209900.0],["2022-05-10",13.2,13.6,12.0,12.5,1014550.0],["2022-05-11",12.4,13.0,11.2,11.4,1082360.0],["2022-05-12",10.7,12.65,10.0,11.8,1711080.0],["2022-05-13",11.9,13.4,11.8,13.4,906490.0],["2022-05-16",12.6,13.9,12.4,13.4,885260.0],["2022-05-17",13.0,14.0,13.0,13.4,566550.0],["2022-05-18",13.0,13.8,12.0,12.6,712930.0],["2022-05-19",12.2,14.2,12.2,13.7,983650.0],["2022-05-20",13.7,13.7,12.3,12.6,580000.0],["2022-05-23",12.8,13.3,12.1,13.1,587520.0],["2022-05-24",12.8,12.8,12.0,12.2,761350.0],["2022-05-25",11.9,13.3,11.8,12.8,757600.0],["2022-05-26",12.6,13.1,12.3,12.4,567840.0],["2022-05-27",12.5,13.0,12.4,12.8,604840.0],["2022-05-31",12.6,13.9,12.5,13.2,1036850.0],["2022-06-01",13.2,14.8,13.2,14.4,1056400.0],["2022-06-02",14.4,15.4,13.5,14.3,1204910.0],["2022-06-03",14.1,14.2,13.1,13.2,702260.0],["2022-06-06",13.6,13.9,12.7,13.5,578220.0],["2022-06-07",13.0,13.5,12.9,13.1,464230.0],["2022-06-08",12.9,13.7,12.8,13.0,619670.0],["2022-06-09",12.7,13.0,12.3,12.6,494480.0],["2022-06-10",12.3,14.2,12.0,13.6,1535030.0],["2022-06-13",12.8,13.4,12.2,12.6,869810.0],["2022-06-14",12.2,13.0,12.1,12.9,504420.0],["2022-06-15",12.9,13.9,12.6,13.8,716060.0],["2022-06-16",13.3,15.0,13.2,14.6,1451750.0],["2022-06-17",14.4,14.9,13.7,14.2,1336180.0],["2022-06-21",14.2,15.2,13.5,13.7,1015760.0],["2022-06-22",13.4,14.1,13.1,13.3,588620.0],["2022-06-23",13.1,13.6,11.9,12.4,625730.0],["2022-06-24",12.4,13.4,12.4,12.75,2055360.0],["2022-06-27",12.9,13.2,12.2,12.4,692480.0],["2022-06-28",12.1,12.4,11.8,12.1,490170.0],["2022-06-29",12.0,12.0,10.85,11.5,557520.0],["2022-06-30",11.5,11.5,10.9,11.1,325040.0],["2022-07-01",10.8,11.77,10.7,10.9,443050.0],["2022-07-05",10.7,10.7,10.0,10.1,602790.0],["2022-07-06",10.2,10.3,9.3,9.37,555280.0],["2022-07-07",9.41,10.3,9.35,10.2,461030.0],["2022-07-08",10.0,11.0,9.81,10.9,413670.0],["2022-07-11",10.3,10.5,9.8,10.1,364010.0],["2022-07-12",10.1,10.6,10.0,10.6,270780.0],["2022-07-13",10.3,10.6,10.0,10.1,299490.0],["2022-07-14",10.1,10.3,9.51,9.89,657630.0],["2022-07-15",10.1,10.3,9.75,10.2,255520.0],["2022-07-18",10.08,10.9,9.81,10.5,492390.0],["2022-07-19",10.6,10.7,10.3,10.4,298410.0],["2022-07-20",10.3,10.7,10.1,10.3,332330.0],["2022-07-21",10.2,10.7,10.2,10.7,292730.0],["2022-07-22",10.7,10.7,10.0,10.2,315310.0],["2022-07-25",10.1,10.2,9.72,10.0,258870.0],["2022-07-26",9.86,10.2,9.7,9.86,193750.0],["2022-07-27",9.9,9.92,9.5,9.71,265230.0],["2022-07-28",9.8,10.5,9.8,10.2,243070.0],["2022-07-29",10.1,10.5,10.1,10.3,208240.0],["2022-08-01",10.2,11.9,9.83,11.6,737030.0],["2022-08-02",11.1,11.1,10.4,10.5,393210.0],["2022-08-03",10.3,10.5,10.0,10.3,468610.0],["2022-08-04",10.4,11.0,10.0,10.4,1039810.0],["2022-08-05",10.1,10.2,9.81,10.1,627180.0],["2022-08-08",10.0,10.7,9.9,10.3,643730.0],["2022-08-09",10.2,10.3,9.81,10.0,478980.0],["2022-08-10",10.0,10.1,9.86,10.1,250730.0],["2022-08-11",10.0,10.5,9.9,9.9,416170.0],["2022-08-12",10.0,10.1,9.8,10.1,348580.0],["2022-08-15",10.0,10.0,9.65,9.88,293140.0],["2022-08-16",9.77,10.0,9.5,9.6,513970.0],["2022-08-17",9.53,9.6,9.02,9.12,433090.0],["2022-08-18",9.3,9.37,9.02,9.11,222610.0],["2022-08-19",9.0,9.15,8.6,9.04,377180.0],["2022-08-22",8.69,8.75,8.0,8.12,433100.0],["2022-08-23",8.49,8.88,8.3,8.45,215960.0],["2022-08-24",8.5,8.7,8.31,8.55,141200.0],["2022-08-25",8.5,8.7,8.24,8.34,216800.0],["2022-08-26",8.2,8.4,7.81,7.89,290410.0],["2022-08-29",8.07,8.3,7.9,7.95,396050.0],["2022-08-30",7.91,8.1,7.15,7.17,327530.0],["2022-08-31",7.3,8.25,7.1,8.0,662390.0],["2022-09-01",7.8,7.9,7.1,7.2,452710.0],["2022-09-02",7.37,7.5,7.15,7.2,234270.0],["2022-09-06",7.25,7.31,6.8,6.89,290820.0],["2022-09-07",6.95,7.18,6.81,7.17,346130.0],["2022-09-08",7.16,7.27,7.01,7.2,291260.0],["2022-09-09",7.3,7.94,7.24,7.58,526130.0],["2022-09-12",7.77,8.19,7.59,7.95,508110.0],["2022-09-13",9.33,11.0,8.68,8.91,5788420.0],["2022-09-14",8.85,8.9,7.99,8.7,1115030.0],["2022-09-15",8.8,9.2,8.28,8.5,773760.0],["2022-09-16",8.29,8.29,7.5,7.59,809000.0],["2022-09-19",7.5,7.68,7.12,7.25,460250.0],["2022-09-20",7.2,7.28,6.51,6.7,620100.0],["2022-09-21",6.98,7.22,6.72,6.9,518450.0],["2022-09-22",6.91,7.09,6.5,6.55,332770.0],["2022-09-23",6.51,6.7,6.11,6.47,431810.0],["2022-09-26",6.5,6.61,6.12,6.14,402590.0],["2022-09-27",6.25,6.36,5.82,6.0,408590.0],["2022-09-28",6.04,6.5,6.0,6.43,439560.0],["2022-09-29",6.31,6.47,5.91,5.96,216090.0],["2022-09-30",5.9,6.28,5.8,6.05,309990.0],["2022-10-03",6.2,6.98,6.19,6.87,509080.0],["2022-10-04",7.03,7.75,7.0,7.44,550990.0],["2022-10-05",7.5,7.5,6.56,6.61,415570.0],["2022-10-06",6.61,6.88,6.5,6.54,220130.0],["2022-10-07",6.6,6.6,6.0,6.01,162220.0],["2022-10-10",6.18,6.2,5.66,5.68,276820.0],["2022-10-11",5.76,6.09,5.66,5.75,197420.0],["2022-10-12",5.8,6.0,5.66,5.94,185740.0],["2022-10-13",5.7,6.2,5.41,6.1,296640.0],["2022-10-14",6.1,6.1,5.55,5.59,234350.0],["2022-10-17",5.7,6.08,5.6,5.84,168000.0],["2022-10-18",5.9,6.05,5.85,5.85,129130.0],["2022-10-19",5.62,5.89,5.6,5.71,162600.0],["2022-10-20",5.79,6.0,5.65,5.76,165070.0],["2022-10-21",5.9,6.37,5.76,6.24,257450.0],["2022-10-24",6.19,6.23,5.97,6.1,119840.0],["2022-10-25",6.0,6.7,6.0,6.46,253910.0],["2022-10-26",6.45,6.99,6.31,6.82,264130.0],["2022-10-27",6.8,7.0,6.46,6.52,135310.0],["2022-10-28",6.5,6.69,6.3,6.63,165530.0],["2022-10-31",6.69,7.2,6.51,6.9,310660.0],["2022-11-01",7.02,7.19,6.8,6.82,193840.0],["2022-11-02",6.9,7.1,6.51,6.51,197790.0],["2022-11-03",6.6,6.68,6.31,6.31,102730.0],["2022-11-04",6.6,7.6,6.5,7.39,639750.0],["2022-11-07",7.46,7.46,7.01,7.27,164800.0],["2022-11-08",7.21,8.3,7.05,7.62,441090.0],["2022-11-09",7.5,7.64,7.05,7.12,336910.0],["2022-11-10",7.5,8.5,7.35,8.45,501800.0],["2022-11-11",8.49,8.8,8.3,8.48,510670.0],["2022-11-14",8.38,8.75,8.1,8.52,196270.0],["2022-11-15",8.65,8.7,7.9,8.12,224210.0],["2022-11-16",8.12,8.3,7.94,8.11,88160.0],["2022-11-17",7.9,8.0,7.45,7.52,171840.0],["2022-11-18",7.6,8.45,7.5,8.08,180240.0],["2022-11-21",8.08,8.08,7.1,7.15,159350.0],["2022-11-22",7.17,7.8,7.17,7.61,138690.0],["2022-11-23",7.5,7.66,7.32,7.64,129990.0],["2022-11-25",7.6,8.0,7.4,7.85,82590.0],["2022-11-28",7.62,7.75,7.31,7.47,103740.0],["2022-11-29",7.51,7.8,7.4,7.71,116880.0],["2022-11-30",7.8,8.06,7.2,7.2,303090.0],["2022-12-01",7.48,7.48,6.82,6.9,474150.0],["2022-12-02",7.0,7.0,6.42,6.68,331920.0],["2022-12-05",6.68,6.7,6.05,6.1,326760.0],["2022-12-06",6.0,6.19,5.6,5.79,268510.0],["2022-12-07",5.76,5.9,5.3,5.34,332980.0],["2022-12-08",5.48,5.5,5.1,5.17,231460.0],["2022-12-09",5.21,5.42,5.11,5.22,191650.0],["2022-12-12",5.32,5.37,5.02,5.08,221160.0],["2022-12-13",5.4,5.4,4.93,5.02,229030.0],["2022-12-14",5.1,5.3,4.9,5.03,196040.0],["2022-12-15",4.97,5.17,4.91,5.0,153720.0],["2022-12-16",4.9,5.0,4.66,4.82,244110.0],["2022-12-19",4.9,5.0,4.4,4.55,180710.0],["2022-12-20",4.56,5.9,4.56,5.62,536140.0],["2022-12-21",5.79,5.8,5.05,5.17,274580.0],["2022-12-22",5.12,5.16,4.92,4.95,211430.0],["2022-12-23",5.0,5.4,4.63,5.16,257840.0],["2022-12-27",5.16,5.5,5.11,5.18,163160.0],["2022-12-28",5.2,5.25,4.81,4.83,221760.0],["2022-12-29",4.93,5.16,4.71,5.11,200080.0],["2022-12-30",5.2,5.57,5.11,5.32,227940.0],["2023-01-03",5.51,6.1,5.23,5.4,190750.0],["2023-01-04",5.41,5.95,5.4,5.88,215870.0],["2023-01-05",5.97,5.97,5.41,5.71,160900.0],["2023-01-06",5.6,5.9,5.59,5.83,162430.0],["2023-01-09",5.9,6.5,5.9,6.36,265070.0],["2023-01-10",6.32,6.6,6.11,6.52,138330.0],["2023-01-11",6.4,6.58,6.16,6.28,163920.0],["2023-01-12",6.32,6.9,6.32,6.85,260410.0],["2023-01-13",6.7,7.18,6.55,6.87,180850.0],["2023-01-17",6.9,7.04,6.8,6.84,127620.0],["2023-01-18",6.95,6.97,6.2,6.32,205250.0],["2023-01-19",6.4,6.45,6.16,6.26,167220.0],["2023-01-20",6.35,6.5,5.95,6.34,171550.0],["2023-01-23",6.27,6.45,6.01,6.37,234060.0],["2023-01-24",6.4,6.4,6.1,6.24,183260.0],["2023-01-25",6.1,6.25,6.0,6.22,217020.0],["2023-01-26",6.33,6.33,5.81,5.98,179340.0],["2023-01-27",6.0,6.0,5.66,5.73,283720.0],["2023-01-30",5.75,5.85,5.53,5.77,235170.0],["2023-01-31",5.8,5.99,5.67,5.99,228860.0],["2023-02-01",6.0,6.03,5.8,6.0,160070.0],["2023-02-02",6.17,6.2,5.8,5.96,337960.0],["2023-02-03",5.8,5.9,5.61,5.66,295110.0],["2023-02-06",5.55,5.59,5.2,5.32,482150.0],["2023-02-07",5.32,5.47,5.11,5.2,331050.0],["2023-02-08",5.29,5.3,4.9,5.04,313830.0],["2023-02-09",5.09,5.15,4.85,4.88,278400.0],["2023-02-10",5.0,5.0,4.75,4.9,235740.0],["2023-02-13",4.95,5.0,4.75,4.89,221230.0],["2023-02-14",4.9,5.0,4.72,4.93,215270.0],["2023-02-15",4.9,5.4,4.78,5.21,408090.0],["2023-02-16",5.2,5.2,4.88,4.89,261940.0],["2023-02-17",4.96,4.96,4.72,4.83,227190.0],["2023-02-21",4.75,4.75,4.26,4.3,467320.0],["2023-02-22",4.35,4.4,4.14,4.2,390340.0],["2023-02-23",4.29,4.3,3.37,3.8,746540.0],["2023-02-24",3.9,3.9,3.69,3.7,452830.0],["2023-02-27",3.82,4.15,3.6,4.07,492320.0],["2023-02-28",4.1,4.14,3.75,3.89,370640.0],["2023-03-01",3.98,3.98,3.63,3.68,440220.0],["2023-03-02",3.63,3.79,3.52,3.7,259870.0],["2023-03-03",3.76,3.9,3.7,3.85,360040.0],["2023-03-06",3.9,3.95,3.52,3.57,451770.0],["2023-03-07",3.52,3.6,3.35,3.36,421320.0],["2023-03-08",3.4,3.5,3.25,3.35,337980.0],["2023-03-09",3.4,3.4,3.21,3.21,231520.0],["2023-03-10",3.21,3.32,3.1,3.1,381250.0],["2023-03-13",3.3,4.69,3.15,3.99,4179820.0],["2023-03-14",3.95,4.0,3.41,3.59,872580.0],["2023-03-15",3.8,3.9,3.47,3.6,678320.0],["2023-03-16",3.59,3.6,3.4,3.53,334250.0],["2023-03-17",3.5,4.4,3.5,4.21,1509210.0],["2023-03-20",4.18,4.4,3.69,3.85,1351710.0],["2023-03-21",3.9,3.9,3.5,3.62,673730.0],["2023-03-22",3.59,3.7,3.51,3.65,505710.0],["2023-03-23",3.7,4.3,3.55,4.16,1033120.0],["2023-03-24",4.2,4.25,3.67,3.89,588520.0],["2023-03-27",3.83,3.9,3.61,3.85,345860.0],["2023-03-28",3.9,4.4,3.77,4.22,738000.0],["2023-03-29",3.92,4.1,3.75,4.0,505900.0],["2023-03-30",4.07,4.41,3.93,4.37,670520.0],["2023-03-31",4.4,4.42,4.1,4.32,439990.0],["2023-04-03",4.3,4.66,3.85,3.96,847830.0],["2023-04-04",3.96,4.8,3.96,4.59,1587140.0],["2023-04-05",4.77,4.9,4.1,4.24,849950.0],["2023-04-06",4.22,4.78,4.16,4.67,651860.0],["2023-04-10",4.56,4.68,4.38,4.62,413980.0],["2023-04-11",4.67,5.09,4.63,4.9,795560.0],["2023-04-12",4.98,4.98,4.6,4.89,382670.0],["2023-04-13",5.01,5.78,5.0,5.47,1047470.0],["2023-04-14",5.36,5.5,4.9,5.15,560310.0],["2023-04-17",5.05,5.27,4.92,5.13,283230.0],["2023-04-18",5.1,5.2,5.0,5.01,196140.0],["2023-04-19",5.0,5.0,4.44,4.5,448470.0],["2023-04-20",4.5,4.58,4.0,4.0,402850.0],["2023-04-21",4.0,4.2,3.9,4.02,281590.0],["2023-04-24",3.97,3.99,3.72,3.82,274190.0],["2023-04-25",3.8,3.94,3.62,3.74,312310.0],["2023-04-26",3.85,3.89,3.58,3.64,198740.0],["2023-04-27",3.68,3.79,3.55,3.73,160810.0],["2023-04-28",3.7,3.84,3.7,3.78,174050.0],["2023-05-01",3.9,4.0,3.8,3.98,272680.0],["2023-05-02",4.0,4.0,3.8,3.85,217370.0],["2023-05-03",3.97,4.25,3.91,4.03,342920.0],["2023-05-04",4.26,4.3,3.93,4.0,444040.0],["2023-05-05",4.0,4.15,3.78,4.06,276430.0],["2023-05-08",4.1,4.26,4.0,4.12,194310.0],["2023-05-09",4.03,4.1,3.9,3.99,181830.0],["2023-05-10",3.96,4.07,3.91,4.0,112740.0],["2023-05-11",4.0,4.0,3.75,3.77,165070.0],["2023-05-12",3.75,3.8,3.52,3.63,339510.0],["2023-05-15",3.57,3.72,3.55,3.69,181940.0],["2023-05-16",3.62,3.77,3.6,3.7,196970.0],["2023-05-17",3.79,3.99,3.65,3.95,325540.0],["2023-05-18",3.9,3.99,3.66,3.85,231860.0],["2023-05-19",3.99,3.99,3.71,3.77,229140.0],["2023-05-22",3.8,3.83,3.71,3.76,215680.0],["2023-05-23",3.7,3.94,3.7,3.74,182750.0],["2023-05-24",3.73,3.8,3.55,3.6,232070.0],["2023-05-25",3.6,3.66,3.35,3.43,248440.0],["2023-05-26",3.52,3.56,3.35,3.4,193360.0],["2023-05-30",3.44,3.5,3.37,3.4,132610.0],["2023-05-31",3.4,3.44,3.35,3.36,156840.0],["2023-06-01",3.46,3.49,3.3,3.42,207330.0],["2023-06-02",3.5,3.56,3.31,3.37,167190.0],["2023-06-05",3.33,3.55,3.28,3.39,182360.0],["2023-06-06",3.31,3.72,3.31,3.65,243190.0],["2023-06-07",3.64,3.74,3.42,3.47,211530.0],["2023-06-08",3.6,3.62,3.31,3.33,192950.0],["2023-06-09",3.4,3.4,3.2,3.2,231080.0],["2023-06-12",3.28,3.28,3.15,3.17,224020.0],["2023-06-13",3.2,3.29,3.12,3.28,213560.0],["2023-06-14",3.2,3.4,3.15,3.21,187440.0],["2023-06-15",3.29,3.39,3.15,3.29,199300.0],["2023-06-16",3.29,3.4,3.2,3.4,270900.0],["2023-06-20",3.35,3.35,3.17,3.21,293430.0],["2023-06-21",3.2,3.23,3.11,3.19,207030.0],["2023-06-22",3.17,3.25,3.11,3.2,124330.0],["2023-06-23",3.23,3.33,3.14,3.14,1618180.0],["2023-06-26",3.22,3.27,3.11,3.11,189430.0],["2023-06-27",3.19,3.19,3.0,3.0,246640.0],["2023-06-28",3.0,3.06,2.85,2.86,307220.0],["2023-06-29",2.95,3.06,2.86,2.92,218990.0],["2023-06-30",3.0,3.0,2.8,2.95,205810.0],["2023-07-03",3.05,3.2,3.02,3.17,192370.0],["2023-07-05",3.17,3.3,3.13,3.17,222590.0],["2023-07-06",3.17,3.17,2.95,3.07,148110.0],["2023-07-07",3.08,3.15,3.0,3.1,181170.0],["2023-07-10",3.1,3.29,3.08,3.25,204060.0],["2023-07-11",3.25,3.6,3.25,3.6,303920.0],["2023-07-12",3.6,4.29,3.59,4.11,595780.0],["2023-07-13",4.3,5.0,4.27,4.7,1124900.0],["2023-07-14",4.8,4.9,4.2,4.3,458520.0],["2023-07-17",4.23,4.7,4.2,4.56,265880.0],["2023-07-18",4.56,4.65,4.3,4.4,186390.0],["2023-07-19",4.47,4.56,4.25,4.41,191840.0],["2023-07-20",4.55,4.85,4.4,4.63,419660.0],["2023-07-21",4.8,4.9,4.51,4.68,244280.0],["2023-07-24",4.8,4.8,4.3,4.35,225710.0],["2023-07-25",4.35,4.79,4.35,4.65,207120.0],["2023-07-26",4.55,4.9,4.4,4.81,278360.0],["2023-07-27",4.79,4.8,4.3,4.32,237720.0],["2023-07-28",4.32,4.55,4.32,4.48,145490.0],["2023-07-31",4.48,4.57,4.35,4.47,127390.0],["2023-08-01",4.45,4.5,4.32,4.47,107250.0],["2023-08-02",4.5,4.5,4.02,4.21,234660.0],["2023-08-03",4.17,4.4,4.1,4.24,82600.0],["2023-08-04",4.27,4.49,4.25,4.3,138830.0],["2023-08-07",4.2,4.3,3.86,4.05,233790.0],["2023-08-08",4.05,4.2,3.91,4.2,91720.0],["2023-08-09",4.1,4.1,3.91,3.96,124870.0],["2023-08-10",3.93,4.19,3.86,4.05,104010.0],["2023-08-11",3.95,4.1,3.91,4.1,121330.0],["2023-08-14",3.99,4.0,3.64,3.77,169680.0],["2023-08-15",3.8,3.8,3.54,3.57,118070.0],["2023-08-16",3.63,3.72,3.41,3.52,146830.0],["2023-08-17",3.51,3.6,3.5,3.56,82540.0],["2023-08-18",3.51,3.75,3.51,3.57,89910.0],["2023-08-21",3.53,3.7,3.41,3.69,141640.0],["2023-08-22",3.65,3.7,3.41,3.51,151580.0],["2023-08-23",3.5,3.84,3.45,3.74,226910.0],["2023-08-24",3.66,3.7,3.4,3.45,147160.0],["2023-08-25",3.45,3.5,3.25,3.31,151500.0],["2023-08-28",3.47,3.47,3.22,3.31,173040.0],["2023-08-29",3.3,3.49,3.23,3.49,108090.0],["2023-08-30",3.48,3.69,3.36,3.58,159640.0],["2023-08-31",3.7,3.7,3.5,3.5,75470.0],["2023-09-01",3.52,3.65,3.5,3.5,61750.0],["2023-09-05",3.46,3.57,3.23,3.33,168190.0],["2023-09-06",3.6,3.8,3.5,3.53,388590.0],["2023-09-07",3.6,3.74,3.31,3.36,340620.0],["2023-09-08",3.38,3.48,3.1,3.12,178960.0],["2023-09-11",3.2,3.21,2.99,3.02,178660.0],["2023-09-12",3.21,3.21,2.95,3.0,179920.0],["2023-09-13",3.05,3.11,3.0,3.03,115020.0],["2023-09-14",3.1,3.29,3.04,3.23,172970.0],["2023-09-15",3.31,3.49,3.24,3.24,150890.0],["2023-09-18",3.5,3.5,3.3,3.43,70910.0],["2023-09-19",3.4,3.43,3.21,3.34,84090.0],["2023-09-20",3.25,3.47,3.2,3.34,72480.0],["2023-09-21",3.3,3.34,3.2,3.24,65160.0],["2023-09-22",3.3,3.36,3.05,3.14,90930.0],["2023-09-25",3.1,3.18,3.0,3.08,90560.0],["2023-09-26",3.01,3.1,2.98,3.0,112050.0],["2023-09-27",3.05,3.1,2.95,3.0,110860.0],["2023-09-28",3.0,3.08,2.9,2.91,134810.0],["2023-09-29",2.94,3.03,2.91,2.98,70440.0],["2023-10-02",3.0,3.09,2.85,2.89,149610.0],["2023-10-03",2.89,2.98,2.87,2.91,71430.0],["2023-10-04",2.86,2.91,2.6,2.83,259720.0],["2023-10-05",2.81,2.83,2.65,2.71,139640.0],["2023-10-06",2.7,2.81,2.64,2.79,142930.0],["2023-10-09",2.79,3.09,2.72,2.95,173400.0],["2023-10-10",2.87,3.04,2.83,2.94,100820.0],["2023-10-11",3.0,3.0,2.75,2.88,91690.0],["2023-10-12",2.97,2.97,2.65,2.78,163490.0],["2023-10-13",2.9,2.98,2.8,2.93,149970.0],["2023-10-16",2.9,3.09,2.83,3.01,127730.0],["2023-10-17",2.94,3.1,2.94,2.96,84420.0],["2023-10-18",3.09,3.09,2.9,2.99,93810.0],["2023-10-19",3.0,3.16,2.8,2.96,187790.0],["2023-10-20",2.9,3.5,2.84,3.08,381100.0],["2023-10-23",3.15,3.3,2.91,3.3,200170.0],["2023-10-24",3.29,3.34,3.1,3.11,133790.0],["2023-10-25",3.03,3.19,2.97,3.05,76740.0],["2023-10-26",2.7,2.8,2.45,2.64,656210.0],["2023-10-27",2.5,2.71,2.45,2.53,274490.0],["2023-10-30",2.57,2.57,2.11,2.16,376590.0],["2023-10-31",2.16,2.32,2.16,2.22,206940.0],["2023-11-01",2.4,2.4,2.2,2.3,124460.0],["2023-11-02",2.3,2.35,2.25,2.28,185140.0],["2023-11-03",2.31,2.62,2.3,2.53,217850.0],["2023-11-06",2.6,2.7,2.5,2.6,137700.0],["2023-11-07",2.58,2.6,2.43,2.5,57010.0],["2023-11-08",2.5,2.5,2.23,2.26,108060.0],["2023-11-09",2.31,2.39,2.2,2.22,98420.0],["2023-11-10",2.19,2.19,1.8,1.82,418840.0],["2023-11-13",1.81,1.85,1.8,1.85,271790.0],["2023-11-14",1.97,1.97,1.76,1.76,238640.0],["2023-11-15",1.85,2.29,1.63,2.18,721300.0],["2023-11-16",2.35,2.37,2.019,2.09,446500.0],["2023-11-17",2.15,2.15,1.92,2.11,214800.0],["2023-11-20",2.1,2.16,2.02,2.16,147800.0],["2023-11-21",2.14,2.17,2.07,2.13,135700.0],["2023-11-22",2.14,2.14,1.96,1.99,185400.0],["2023-11-24",2.0,2.08,1.99,2.03,82500.0],["2023-11-27",2.09,2.2,2.03,2.16,273100.0],["2023-11-28",2.17,2.2,2.116,2.18,248800.0],["2023-11-29",2.19,2.2,2.126,2.17,191100.0],["2023-11-30",2.17,2.19,2.11,2.14,112400.0],["2023-12-01",2.14,2.18,2.12,2.17,207600.0],["2023-12-04",2.17,2.211,2.11,2.14,175600.0],["2023-12-05",2.15,2.19,2.02,2.05,114200.0],["2023-12-06",2.06,2.13,2.03,2.07,100400.0],["2023-12-07",2.04,2.16,2.02,2.13,125000.0],["2023-12-08",2.1,2.15,2.06,2.1,90900.0],["2023-12-11",2.08,2.107,1.97,2.01,196700.0],["2023-12-12",2.0,2.0,1.91,1.91,206400.0],["2023-12-13",1.92,2.06,1.88,2.02,225600.0],["2023-12-14",2.03,2.25,2.03,2.22,238600.0],["2023-12-15",2.26,2.34,2.18,2.25,117200.0],["2023-12-18",2.26,2.26,2.11,2.15,97600.0],["2023-12-19",2.17,2.21,2.14,2.18,126200.0],["2023-12-20",2.17,2.2,2.06,2.09,128600.0],["2023-12-21",2.12,2.12,1.939,1.99,165900.0],["2023-12-22",1.99,2.15,1.99,2.11,177300.0],["2023-12-26",2.14,2.25,2.1,2.24,159600.0],["2023-12-27",2.25,2.88,2.21,2.6,772000.0],["2023-12-28",2.66,2.98,2.64,2.74,399200.0],["2023-12-29",2.75,2.798,2.41,2.45,278900.0],["2024-01-02",2.5,2.69,2.4,2.58,197700.0],["2024-01-03",2.61,2.61,2.32,2.4,248700.0],["2024-01-04",2.41,2.427,2.3,2.32,92600.0],["2024-01-05",2.35,2.674,2.22,2.38,261300.0],["2024-01-08",2.38,2.55,2.33,2.5,168700.0],["2024-01-09",2.5,2.71,2.43,2.69,289900.0],["2024-01-10",2.65,2.65,2.41,2.42,296200.0],["2024-01-11",2.47,2.48,2.34,2.4,119500.0],["2024-01-12",2.5,2.53,2.37,2.39,167600.0],["2024-01-16",2.36,2.37,2.15,2.18,171700.0],["2024-01-17",2.16,2.2,2.103,2.18,89700.0],["2024-01-18",2.16,2.2,2.02,2.08,103500.0],["2024-01-19",2.12,2.12,1.99,2.08,95100.0],["2024-01-22",2.05,2.17,2.04,2.07,92200.0],["2024-01-23",2.12,2.204,2.09,2.17,103300.0],["2024-01-24",2.13,2.199,2.05,2.08,76500.0],["2024-01-25",2.12,2.14,2.0,2.08,98500.0],["2024-01-26",2.06,2.1,2.01,2.06,88000.0],["2024-01-29",2.04,2.06,1.98,2.05,108100.0],["2024-01-30",2.03,2.03,1.93,1.95,146000.0],["2024-01-31",1.94,2.1,1.93,2.01,130200.0],["2024-02-01",2.02,2.14,2.01,2.1,106800.0],["2024-02-02",2.03,2.09,1.94,2.01,117000.0],["2024-02-05",1.99,2.038,1.87,1.88,134100.0],["2024-02-06",1.91,1.95,1.89,1.9,68000.0],["2024-02-07",1.9,1.93,1.88,1.89,84000.0],["2024-02-08",1.89,1.93,1.88,1.91,74800.0],["2024-02-09",1.94,2.05,1.93,2.04,148900.0],["2024-02-12",2.06,2.12,1.99,2.02,133000.0],["2024-02-13",1.96,2.02,1.93,1.93,101900.0],["2024-02-14",1.95,2.02,1.93,2.02,83300.0],["2024-02-15",2.01,2.16,2.01,2.14,143700.0],["2024-02-16",2.12,2.268,2.08,2.15,136900.0],["2024-02-20",2.15,2.15,2.0,2.05,88300.0],["2024-02-21",2.03,2.08,1.97,2.02,92400.0],["2024-02-22",1.97,2.02,1.94,1.98,109100.0],["2024-02-23",1.97,2.03,1.96,2.0,58100.0],["2024-02-26",2.01,2.05,1.96,1.99,53100.0],["2024-02-27",1.96,2.03,1.94,1.95,161000.0],["2024-02-28",1.99,1.99,1.88,1.91,128200.0],["2024-02-29",1.92,1.97,1.87,1.88,112100.0],["2024-03-01",1.9,1.99,1.87,1.96,129000.0],["2024-03-04",1.99,2.04,1.95,1.98,145600.0],["2024-03-05",2.01,2.03,1.96,1.97,62800.0],["2024-03-06",1.97,2.26,1.97,2.24,462400.0],["2024-03-07",2.25,2.446,2.192,2.28,279200.0],["2024-03-08",2.28,2.314,2.24,2.28,207200.0],["2024-03-11",2.3,2.45,2.25,2.27,170200.0],["2024-03-12",2.27,2.3,2.2,2.24,101900.0],["2024-03-13",2.27,2.37,2.2,2.32,172900.0],["2024-03-14",2.32,2.35,2.245,2.33,127700.0],["2024-03-15",2.33,2.51,2.26,2.49,145600.0],["2024-03-18",2.45,2.52,2.34,2.44,130000.0],["2024-03-19",2.39,2.52,2.35,2.37,131700.0],["2024-03-20",2.35,2.41,2.31,2.38,247700.0],["2024-03-21",2.4,2.45,2.28,2.3,143100.0],["2024-03-22",2.3,2.32,2.15,2.18,125300.0],["2024-03-25",2.19,2.22,2.14,2.17,131800.0],["2024-03-26",2.19,2.19,2.11,2.13,104400.0],["2024-03-27",2.22,2.22,2.15,2.2,113500.0],["2024-03-28",2.2,2.26,2.18,2.21,225400.0],["2024-04-01",2.24,2.799,2.22,2.75,723300.0],["2024-04-02",2.8,3.49,2.67,3.37,3453900.0],["2024-04-03",3.5,3.88,3.13,3.67,2776000.0],["2024-04-04",3.63,3.7,3.16,3.26,1058700.0],["2024-04-05",3.22,3.47,3.0,3.15,850500.0],["2024-04-08",3.3,3.58,3.0,3.4,906800.0],["2024-04-09",3.49,3.51,3.17,3.32,393400.0],["2024-04-10",3.24,3.395,3.08,3.395,375900.0],["2024-04-11",3.69,4.57,3.461,4.24,4391500.0],["2024-04-12",4.42,4.65,3.563,3.86,2372900.0],["2024-04-15",4.08,4.22,3.77,3.86,902200.0],["2024-04-16",3.76,3.78,3.41,3.76,553700.0],["2024-04-17",3.75,3.8,3.35,3.7,557800.0],["2024-04-18",3.68,3.75,3.51,3.58,350000.0],["2024-04-19",3.6,3.9,3.534,3.65,719900.0],["2024-04-22",3.45,3.6,3.351,3.49,304800.0],["2024-04-23",3.47,3.94,3.45,3.86,469300.0],["2024-04-24",3.78,3.83,3.62,3.74,253000.0],["2024-04-25",3.75,3.8,3.61,3.66,371300.0],["2024-04-26",3.7,3.81,3.65,3.78,367900.0],["2024-04-29",3.88,4.02,3.53,3.64,738100.0],["2024-04-30",3.54,3.68,3.2,3.31,1014600.0],["2024-05-01",3.41,3.47,3.22,3.23,240900.0],["2024-05-02",3.31,3.36,3.11,3.25,204500.0],["2024-05-03",3.21,3.31,3.13,3.24,184000.0],["2024-05-06",3.37,3.7,3.3,3.56,427100.0],["2024-05-07",3.54,3.55,3.37,3.41,258100.0],["2024-05-08",3.35,3.51,3.35,3.49,187000.0],["2024-05-09",3.53,3.59,3.48,3.54,251100.0],["2024-05-10",3.59,3.61,3.17,3.26,509700.0],["2024-05-13",3.19,3.51,3.19,3.43,503300.0],["2024-05-14",3.5,3.79,3.448,3.665,832900.0],["2024-05-15",3.69,3.72,3.37,3.47,484700.0],["2024-05-16",3.49,3.54,3.36,3.49,277100.0],["2024-05-17",3.47,3.69,3.45,3.59,708500.0],["2024-05-20",3.69,3.69,3.39,3.53,332400.0],["2024-05-21",3.56,3.568,3.33,3.49,280400.0],["2024-05-22",3.49,3.51,3.35,3.37,439700.0],["2024-05-23",3.35,3.5,3.303,3.34,210700.0],["2024-05-24",3.37,3.63,3.35,3.57,172500.0],["2024-05-28",3.67,3.77,3.57,3.69,301600.0],["2024-05-29",3.65,3.67,3.375,3.42,232700.0],["2024-05-30",3.4,3.51,3.38,3.42,110700.0],["2024-05-31",3.45,3.47,3.33,3.43,118900.0],["2024-06-03",3.43,3.57,3.35,3.48,227900.0],["2024-06-04",3.41,3.42,3.13,3.2,321000.0],["2024-06-05",3.2,3.3,3.1,3.12,274300.0],["2024-06-06",3.09,3.18,2.8,3.135,536600.0],["2024-06-07",3.05,3.066,2.72,2.75,364900.0],["2024-06-10",2.85,2.97,2.77,2.95,282400.0],["2024-06-11",2.9,2.9,2.75,2.81,239300.0],["2024-06-12",2.87,2.9,2.69,2.73,291500.0],["2024-06-13",2.69,2.75,2.55,2.68,238300.0],["2024-06-14",2.7,2.8,2.64,2.75,202100.0],["2024-06-17",2.72,2.76,2.57,2.59,277500.0],["2024-06-18",2.6,2.66,2.46,2.47,411000.0],["2024-06-20",2.49,2.6,2.48,2.48,112200.0],["2024-06-21",2.49,2.591,2.42,2.44,241300.0],["2024-06-24",2.47,2.49,2.343,2.35,154500.0],["2024-06-25",2.32,2.38,2.264,2.27,184600.0],["2024-06-26",2.23,2.35,2.2,2.32,153300.0],["2024-06-27",2.35,2.47,2.32,2.34,122700.0],["2024-06-28",2.39,2.44,2.3,2.4,154000.0],["2024-07-01",2.44,2.44,2.29,2.29,80300.0],["2024-07-02",2.27,2.33,2.23,2.31,137900.0],["2024-07-03",2.32,2.614,2.32,2.5,202600.0],["2024-07-05",2.5,2.65,2.48,2.57,164600.0],["2024-07-08",2.57,2.59,2.41,2.49,129000.0],["2024-07-09",2.48,2.58,2.45,2.56,145700.0],["2024-07-10",2.55,2.68,2.55,2.64,133300.0],["2024-07-11",2.73,2.74,2.63,2.65,134800.0],["2024-07-12",2.65,2.86,2.65,2.81,170600.0],["2024-07-15",2.79,2.83,2.65,2.69,149900.0],["2024-07-16",2.72,2.91,2.71,2.89,218900.0],["2024-07-17",2.91,2.93,2.68,2.71,219000.0],["2024-07-18",2.69,2.749,2.575,2.6,190200.0],["2024-07-19",2.6,2.61,2.48,2.55,138400.0],["2024-07-22",2.54,2.71,2.5,2.7,119500.0],["2024-07-23",2.64,2.682,2.61,2.61,63200.0],["2024-07-24",2.62,2.85,2.57,2.6,265500.0],["2024-07-25",2.56,2.62,2.5,2.58,132300.0],["2024-07-26",2.6,2.63,2.55,2.6,88800.0],["2024-07-29",2.6,2.679,2.48,2.58,109700.0],["2024-07-30",2.57,2.63,2.51,2.51,102100.0],["2024-07-31",2.57,2.61,2.53,2.53,123600.0],["2024-08-01",2.55,2.58,2.4,2.46,122800.0],["2024-08-02",2.46,2.55,2.4,2.41,216000.0],["2024-08-05",2.25,2.346,2.114,2.29,202600.0],["2024-08-06",2.26,2.31,2.18,2.25,152000.0],["2024-08-07",2.26,2.365,2.12,2.12,107700.0],["2024-08-08",2.2,2.271,2.15,2.23,114600.0],["2024-08-09",2.28,2.28,2.09,2.13,225800.0],["2024-08-12",2.14,2.23,2.13,2.14,130500.0],["2024-08-13",2.14,2.26,2.14,2.24,89900.0],["2024-08-14",2.26,2.3,2.16,2.19,113500.0],["2024-08-15",2.22,2.31,2.18,2.24,121600.0],["2024-08-16",2.25,2.349,2.23,2.29,177000.0],["2024-08-19",2.3,2.45,2.29,2.45,214900.0],["2024-08-20",2.5,2.62,2.42,2.48,191200.0],["2024-08-21",2.52,2.525,2.35,2.48,117100.0],["2024-08-22",2.46,2.53,2.22,2.32,186300.0],["2024-08-23",2.33,2.43,2.32,2.35,168700.0],["2024-08-26",2.41,2.41,2.26,2.38,104600.0],["2024-08-27",2.35,2.41,2.245,2.27,91000.0],["2024-08-28",2.2,2.225,2.135,2.18,150200.0],["2024-08-29",2.2,2.25,2.15,2.2,81100.0],["2024-08-30",2.22,2.25,2.1,2.1,201300.0],["2024-09-03",2.11,2.15,1.95,1.99,247500.0],["2024-09-04",2.0,2.08,1.99,2.06,89900.0],["2024-09-05",2.1,2.11,2.04,2.08,85700.0],["2024-09-06",2.09,2.09,1.99,2.02,81300.0],["2024-09-09",2.02,2.15,2.02,2.06,96900.0],["2024-09-10",2.07,2.129,1.96,2.01,220800.0],["2024-09-11",2.02,2.08,1.95,2.07,159300.0],["2024-09-12",2.08,2.33,2.051,2.26,448200.0],["2024-09-13",2.38,2.68,2.35,2.67,466200.0],["2024-09-16",2.7,2.74,2.56,2.64,180600.0],["2024-09-17",2.62,2.74,2.51,2.59,189900.0],["2024-09-18",2.61,2.65,2.45,2.45,144100.0],["2024-09-19",2.58,2.62,2.48,2.5,143700.0],["2024-09-20",2.57,2.57,2.38,2.49,212200.0],["2024-09-23",2.51,2.63,2.49,2.52,71700.0],["2024-09-24",2.53,2.74,2.53,2.66,213100.0],["2024-09-25",2.68,2.74,2.58,2.64,196500.0],["2024-09-26",2.71,2.72,2.57,2.63,276800.0],["2024-09-27",2.65,2.65,2.49,2.5,175300.0],["2024-09-30",2.53,2.55,2.46,2.5,136400.0],["2024-10-01",2.54,2.54,2.41,2.46,107300.0],["2024-10-02",2.43,2.58,2.43,2.53,102800.0],["2024-10-03",2.52,2.67,2.505,2.53,188900.0],["2024-10-04",2.58,2.6,2.34,2.41,291300.0],["2024-10-07",2.43,2.43,2.31,2.37,92800.0],["2024-10-08",2.35,2.38,2.315,2.36,95000.0],["2024-10-09",2.34,2.42,2.3,2.4,61900.0],["2024-10-10",2.37,2.5,2.34,2.47,107900.0],["2024-10-11",2.44,2.5,2.364,2.37,105500.0],["2024-10-14",2.35,2.415,2.32,2.4,83200.0],["2024-10-15",2.42,2.42,2.274,2.3,111400.0],["2024-10-16",2.36,2.39,2.28,2.35,125900.0],["2024-10-17",2.35,2.53,2.295,2.43,276000.0],["2024-10-18",2.5,2.66,2.498,2.61,472400.0],["2024-10-21",2.7,2.8,2.644,2.68,634700.0],["2024-10-22",2.72,2.94,2.72,2.91,608800.0],["2024-10-23",2.91,2.91,2.67,2.78,319900.0],["2024-10-24",2.78,2.848,2.6,2.67,304600.0],["2024-10-25",2.66,2.699,2.515,2.58,275200.0],["2024-10-28",2.57,2.58,2.5,2.55,172000.0],["2024-10-29",2.56,2.635,2.533,2.59,229200.0],["2024-10-30",2.6,2.65,2.47,2.5,234000.0],["2024-10-31",2.47,2.48,2.35,2.39,215800.0],["2024-11-01",2.41,2.54,2.41,2.45,136600.0],["2024-11-04",2.49,2.49,2.36,2.37,154400.0],["2024-11-05",2.34,2.45,2.28,2.35,181300.0],["2024-11-06",2.35,2.35,2.23,2.29,255200.0],["2024-11-07",2.29,2.351,2.26,2.27,187200.0],["2024-11-08",2.25,2.3,2.18,2.21,246100.0],["2024-11-11",2.17,2.39,2.1,2.35,361100.0],["2024-11-12",2.34,2.34,2.18,2.3,254600.0],["2024-11-13",2.3,2.55,2.25,2.46,556000.0],["2024-11-14",2.47,2.71,2.37,2.65,477000.0],["2024-11-15",2.69,2.69,2.42,2.46,1799300.0],["2024-11-18",2.52,2.54,2.42,2.45,262200.0],["2024-11-19",2.43,2.49,2.407,2.45,133100.0],["2024-11-20",2.45,2.5,2.35,2.45,148900.0],["2024-11-21",2.43,2.44,2.39,2.39,100400.0],["2024-11-22",2.4,2.455,2.375,2.44,157700.0],["2024-11-25",2.4,2.425,2.3,2.37,122300.0],["2024-11-26",2.38,2.38,2.3,2.32,134100.0],["2024-11-27",2.31,2.385,2.3,2.33,67700.0],["2024-11-29",2.37,2.37,2.32,2.34,57100.0],["2024-12-02",2.33,2.33,2.21,2.25,234700.0],["2024-12-03",2.23,2.39,2.227,2.32,117900.0],["2024-12-04",2.33,2.35,2.2,2.22,239000.0],["2024-12-05",2.21,2.27,2.193,2.24,128300.0],["2024-12-06",2.22,2.28,2.18,2.22,188100.0],["2024-12-09",2.23,2.44,2.23,2.32,252400.0],["2024-12-10",2.37,2.385,2.307,2.32,107700.0],["2024-12-11",2.3,2.43,2.3,2.38,169200.0],["2024-12-12",2.35,2.42,2.297,2.31,79100.0],["2024-12-13",2.29,2.29,2.181,2.23,191800.0],["2024-12-16",2.24,2.24,2.12,2.14,180300.0],["2024-12-17",2.12,2.24,2.02,2.17,301400.0],["2024-12-18",2.19,2.19,2.01,2.02,227700.0],["2024-12-19",2.05,2.13,2.004,2.03,155200.0],["2024-12-20",2.01,2.11,2.01,2.06,80900.0],["2024-12-23",2.08,2.08,1.995,2.03,146700.0],["2024-12-24",2.02,2.05,1.99,2.04,69000.0],["2024-12-26",2.05,2.2,2.021,2.16,217100.0],["2024-12-27",2.13,2.153,2.06,2.11,86300.0],["2024-12-30",2.16,2.373,2.13,2.31,422300.0],["2024-12-31",2.32,2.33,2.15,2.21,196000.0],["2025-01-02",2.26,2.33,2.24,2.28,111200.0],["2025-01-03",2.27,2.32,2.15,2.18,265200.0],["2025-01-06",2.22,2.245,2.16,2.19,116600.0],["2025-01-07",2.21,2.22,2.12,2.15,106600.0],["2025-01-08",2.16,2.17,2.06,2.07,175600.0],["2025-01-10",2.13,2.15,2.06,2.1,98800.0],["2025-01-13",2.08,2.11,2.0,2.03,121000.0],["2025-01-14",2.04,2.17,2.01,2.11,287500.0],["2025-01-15",2.19,2.19,2.05,2.06,257700.0],["2025-01-16",2.07,2.15,2.031,2.14,171200.0],["2025-01-17",2.07,2.18,2.07,2.15,118900.0],["2025-01-21",2.16,2.25,2.12,2.15,200200.0],["2025-01-22",2.12,2.14,2.07,2.11,113000.0],["2025-01-23",2.05,2.15,2.05,2.14,120900.0],["2025-01-24",2.19,2.2,2.12,2.13,54700.0],["2025-01-27",2.14,2.179,2.07,2.12,115200.0],["2025-01-28",2.15,2.15,2.08,2.15,101500.0],["2025-01-29",2.13,2.21,2.05,2.1,133800.0],["2025-01-30",2.1,2.47,2.087,2.38,764500.0],["2025-01-31",2.41,2.45,2.25,2.32,231900.0],["2025-02-03",2.33,2.54,2.33,2.4,339000.0],["2025-02-04",2.43,2.478,2.352,2.43,174400.0],["2025-02-05",2.47,2.598,2.43,2.59,235700.0],["2025-02-06",2.59,2.61,2.394,2.59,179100.0],["2025-02-07",2.61,2.61,2.47,2.55,154700.0],["2025-02-10",2.59,2.635,2.56,2.59,114000.0],["2025-02-11",2.59,2.68,2.5,2.61,248300.0],["2025-02-12",2.62,2.96,2.612,2.93,483800.0],["2025-02-13",2.97,3.05,2.8,2.93,411100.0],["2025-02-14",2.97,2.97,2.72,2.77,203000.0],["2025-02-18",2.79,2.84,2.65,2.79,164300.0],["2025-02-19",2.79,2.84,2.69,2.75,117100.0],["2025-02-20",2.8,2.84,2.68,2.7,141300.0],["2025-02-21",2.7,2.7,2.4,2.4,312400.0],["2025-02-24",2.45,2.57,2.37,2.54,121600.0],["2025-02-25",2.53,2.53,2.327,2.4,141500.0],["2025-02-26",2.35,2.44,2.32,2.36,133400.0],["2025-02-27",2.31,2.4,2.25,2.27,132700.0],["2025-02-28",2.27,2.355,2.24,2.33,97200.0],["2025-03-03",2.33,2.39,2.24,2.26,131800.0],["2025-03-04",2.3,2.382,2.22,2.34,182800.0],["2025-03-05",2.38,2.58,2.28,2.56,229100.0],["2025-03-06",2.5,2.75,2.48,2.69,209200.0],["2025-03-07",2.69,2.76,2.58,2.62,98300.0],["2025-03-10",2.63,2.653,2.45,2.54,162900.0],["2025-03-11",2.56,2.63,2.5,2.63,112400.0],["2025-03-12",2.63,2.75,2.53,2.73,184800.0],["2025-03-13",2.73,2.9,2.676,2.85,239700.0],["2025-03-14",2.95,2.95,2.77,2.82,137600.0],["2025-03-17",2.84,2.98,2.81,2.96,149400.0],["2025-03-18",3.0,3.49,3.0,3.37,770000.0],["2025-03-19",3.39,3.42,3.1,3.24,244700.0],["2025-03-20",3.19,3.328,3.15,3.23,119600.0],["2025-03-21",3.22,3.3,2.99,3.28,210800.0],["2025-03-24",3.3,3.45,3.12,3.41,237400.0],["2025-03-25",3.45,3.68,3.421,3.48,335600.0],["2025-03-26",3.51,3.51,3.24,3.26,173800.0],["2025-03-27",3.31,3.54,3.28,3.48,249500.0],["2025-03-28",3.48,3.52,3.01,3.06,386100.0],["2025-03-31",3.06,3.25,2.88,3.24,196200.0],["2025-04-01",3.25,3.29,2.99,3.0,158100.0],["2025-04-02",3.0,3.106,2.94,2.95,115700.0],["2025-04-03",2.75,2.876,2.67,2.67,245200.0],["2025-04-04",2.65,2.686,2.3,2.57,352600.0],["2025-04-07",2.46,2.95,2.46,2.68,212500.0],["2025-04-08",2.81,2.85,2.43,2.46,162700.0],["2025-04-09",2.55,2.785,2.5,2.76,242500.0],["2025-04-10",2.8,2.893,2.67,2.83,228100.0],["2025-04-11",2.91,3.189,2.9,3.13,381900.0],["2025-04-14",3.16,3.35,3.08,3.29,332500.0],["2025-04-15",3.27,3.35,3.12,3.17,193900.0],["2025-04-16",3.25,3.79,3.21,3.45,833800.0],["2025-04-17",3.44,3.79,3.366,3.67,399100.0],["2025-04-21",3.76,3.95,3.5,3.58,477300.0],["2025-04-22",3.61,3.67,3.3,3.41,295700.0],["2025-04-23",3.37,3.527,3.21,3.37,270100.0],["2025-04-24",3.44,3.59,3.33,3.59,200900.0],["2025-04-25",3.49,3.68,3.45,3.5,142400.0],["2025-04-28",3.52,3.554,3.2,3.47,247400.0],["2025-04-29",3.51,3.51,3.35,3.4,122200.0],["2025-04-30",3.34,3.5,3.22,3.45,244300.0],["2025-05-01",3.43,3.48,3.3,3.39,157200.0],["2025-05-02",3.41,3.42,3.218,3.23,148600.0],["2025-05-05",3.22,3.29,3.17,3.21,131800.0],["2025-05-06",3.27,3.49,3.23,3.45,197700.0],["2025-05-07",3.41,3.56,3.343,3.39,184000.0],["2025-05-08",3.39,3.43,3.3,3.43,130900.0],["2025-05-09",3.44,3.54,3.4,3.48,160700.0],["2025-05-12",3.41,3.43,3.26,3.36,197200.0],["2025-05-13",3.35,3.39,3.25,3.27,177500.0],["2025-05-14",3.25,3.265,2.92,2.99,270100.0],["2025-05-15",3.0,3.07,2.95,3.0,225300.0],["2025-05-16",3.0,3.11,2.85,2.9,1177600.0],["2025-05-19",2.91,2.98,2.71,2.76,195900.0],["2025-05-20",2.75,2.94,2.75,2.79,208900.0],["2025-05-21",2.86,2.86,2.71,2.84,260600.0],["2025-05-22",2.8,3.18,2.8,2.95,257200.0],["2025-05-23",3.0,3.15,2.885,3.1,247200.0],["2025-05-27",3.05,3.09,2.95,3.02,358200.0],["2025-05-28",3.05,3.09,2.95,2.98,209500.0],["2025-05-29",3.0,3.11,3.0,3.04,165500.0],["2025-05-30",3.01,3.1,3.0,3.06,109200.0],["2025-06-02",3.15,3.56,3.123,3.49,590300.0],["2025-06-03",3.48,3.71,3.41,3.69,493000.0],["2025-06-04",3.71,3.84,3.601,3.74,319600.0],["2025-06-05",3.79,4.34,3.76,4.12,673200.0],["2025-06-06",4.38,4.599,4.17,4.34,619800.0],["2025-06-09",4.34,4.696,4.3,4.41,413500.0],["2025-06-10",4.48,4.49,4.05,4.23,348200.0],["2025-06-11",4.24,4.35,4.117,4.28,258700.0],["2025-06-12",3.27,3.48,3.115,3.4,2887600.0],["2025-06-13",3.41,3.42,3.08,3.095,1019200.0],["2025-06-16",3.11,3.15,2.96,3.08,920400.0],["2025-06-17",3.06,3.25,3.01,3.15,711100.0],["2025-06-18",3.3,3.38,3.08,3.11,1062000.0],["2025-06-20",3.17,3.44,3.07,3.35,1540400.0],["2025-06-23",3.43,3.55,3.16,3.22,1668400.0],["2025-06-24",3.2,3.29,3.03,3.19,862400.0],["2025-06-25",3.16,3.396,3.15,3.28,793200.0],["2025-06-26",3.29,3.367,3.165,3.21,691900.0],["2025-06-27",3.21,3.24,3.05,3.09,570700.0],["2025-06-30",3.11,3.18,3.02,3.13,436300.0],["2025-07-01",3.16,3.28,3.08,3.14,523200.0],["2025-07-02",3.15,3.2,3.08,3.14,556800.0],["2025-07-03",3.13,3.175,3.04,3.14,421800.0],["2025-07-07",3.11,3.2,2.93,3.2,683300.0],["2025-07-08",3.22,3.23,3.12,3.19,365500.0],["2025-07-09",3.17,3.5,3.17,3.48,684700.0],["2025-07-10",3.48,3.675,3.41,3.65,706800.0],["2025-07-11",3.71,3.99,3.65,3.92,1153500.0],["2025-07-14",3.91,4.14,3.85,3.92,736700.0],["2025-07-15",3.94,3.965,3.71,3.75,594300.0],["2025-07-16",3.75,3.89,3.65,3.82,667100.0],["2025-07-17",3.81,3.89,3.74,3.82,405700.0],["2025-07-18",3.85,3.895,3.62,3.67,373400.0],["2025-07-21",3.76,4.0,3.745,3.81,547900.0],["2025-07-22",3.85,4.1,3.84,4.09,661300.0],["2025-07-23",4.1,4.113,3.93,3.97,423700.0],["2025-07-24",3.95,3.95,3.66,3.69,518000.0],["2025-07-25",3.65,3.691,3.52,3.58,325500.0],["2025-07-28",3.55,3.565,3.45,3.47,261700.0],["2025-07-29",3.5,3.55,3.412,3.49,281600.0],["2025-07-30",3.41,3.47,3.32,3.35,331500.0],["2025-07-31",3.3,3.36,3.22,3.26,432700.0],["2025-08-01",3.28,3.51,3.24,3.47,614700.0],["2025-08-04",3.5,3.65,3.46,3.62,435500.0],["2025-08-05",3.58,3.74,3.54,3.72,571200.0],["2025-08-06",3.71,3.722,3.48,3.485,439700.0],["2025-08-07",3.56,3.62,3.4,3.46,296300.0],["2025-08-08",3.47,3.48,3.34,3.46,397700.0],["2025-08-11",3.39,3.58,3.34,3.54,399300.0],["2025-08-12",3.54,3.57,3.435,3.5,380700.0],["2025-08-13",3.52,3.86,3.49,3.79,845400.0],["2025-08-14",3.8,3.87,3.67,3.77,778400.0],["2025-08-15",3.75,3.92,3.71,3.81,1842700.0],["2025-08-18",3.82,3.84,3.73,3.79,224700.0],["2025-08-19",3.74,3.825,3.61,3.63,260600.0],["2025-08-20",3.63,3.72,3.6,3.69,150800.0],["2025-08-21",3.68,4.05,3.678,4.02,698700.0],["2025-08-22",4.03,4.275,3.93,4.25,849900.0],["2025-08-25",4.25,4.36,3.995,4.04,705900.0],["2025-08-26",4.09,4.18,4.025,4.09,486100.0],["2025-08-27",4.08,4.24,4.02,4.17,460000.0],["2025-08-28",4.24,4.42,4.13,4.24,724200.0],["2025-08-29",4.28,4.56,4.2,4.55,845100.0],["2025-09-02",4.66,5.49,4.58,5.45,3103400.0],["2025-09-03",5.48,5.49,4.97,5.19,1258600.0],["2025-09-04",5.2,5.56,5.14,5.51,1182000.0],["2025-09-05",5.66,5.77,5.396,5.5,861900.0],["2025-09-08",5.63,5.88,5.48,5.75,879900.0],["2025-09-09",5.79,5.98,5.66,5.71,838200.0],["2025-09-10",5.7,5.9,5.65,5.8,931500.0],["2025-09-11",5.72,5.93,5.3,5.92,1732600.0],["2025-09-12",6.01,6.749,5.97,6.39,2571200.0],["2025-09-15",6.61,6.61,6.11,6.19,1322700.0],["2025-09-16",6.34,6.47,5.95,6.03,898400.0],["2025-09-17",5.85,6.49,5.81,6.08,1100600.0],["2025-09-18",6.08,6.15,5.69,5.77,786300.0],["2025-09-19",5.81,6.5,5.81,6.46,1421100.0],["2025-09-22",6.775,7.18,6.6,6.7,1411600.0],["2025-09-23",6.79,6.88,6.3,6.32,994700.0],["2025-09-24",6.31,6.45,6.06,6.13,785800.0],["2025-09-25",6.25,6.62,6.147,6.43,943300.0],["2025-09-26",6.46,6.46,5.98,6.06,1353300.0],["2025-09-29",6.3,6.56,6.28,6.33,819300.0],["2025-09-30",6.16,6.335,6.02,6.2,432500.0],["2025-10-01",6.29,6.93,6.25,6.55,984500.0],["2025-10-02",6.6,6.69,5.92,6.21,1079700.0],["2025-10-03",6.25,6.55,6.22,6.24,657500.0],["2025-10-06",6.37,6.85,6.37,6.41,896300.0],["2025-10-07",6.4,6.64,6.28,6.5,746900.0],["2025-10-08",6.62,7.25,6.51,7.16,2020500.0],["2025-10-09",7.01,7.7,6.7,7.55,4996100.0],["2025-10-10",7.63,7.75,7.27,7.45,3657100.0],["2025-10-13",7.77,8.15,7.59,7.8,1342700.0],["2025-10-14",7.95,8.092,7.63,7.89,1646300.0],["2025-10-15",8.04,8.8,7.975,8.58,2069200.0],["2025-10-16",9.0,9.749,8.72,8.84,3431000.0],["2025-10-17",8.98,9.0,7.68,7.8,2511700.0],["2025-10-20",8.23,8.7,8.13,8.7,1385600.0],["2025-10-21",7.87,7.87,7.18,7.34,2172200.0],["2025-10-22",7.05,7.67,6.93,7.61,1685200.0],["2025-10-23",7.76,7.83,7.13,7.45,1517000.0],["2025-10-24",7.4,7.605,6.94,6.96,1010400.0],["2025-10-27",6.86,6.93,6.48,6.75,1716600.0],["2025-10-28",6.82,8.19,6.8,8.01,2554900.0],["2025-10-29",8.255,8.32,7.658,7.82,1294000.0],["2025-10-30",7.75,8.06,7.73,7.93,634900.0],["2025-10-31",7.97,7.986,7.441,7.6,1690000.0],["2025-11-03",7.6,8.18,7.55,8.06,1480900.0],["2025-11-04",7.84,8.02,7.55,7.66,857400.0],["2025-11-05",7.77,7.84,7.2,7.38,1132300.0],["2025-11-06",7.52,7.84,7.215,7.24,657800.0],["2025-11-07",7.29,7.65,7.07,7.65,785700.0],["2025-11-10",7.99,8.127,7.83,7.88,1061600.0],["2025-11-11",8.03,8.19,7.691,8.1,1396300.0],["2025-11-12",8.18,9.14,8.16,9.07,2592700.0],["2025-11-13",8.99,9.65,8.83,9.14,2113700.0],["2025-11-14",8.48,9.383,8.45,9.06,1092600.0],["2025-11-17",9.38,10.99,9.32,10.53,3696700.0],["2025-11-18",10.45,10.97,10.16,10.57,1862600.0],["2025-11-19",10.835,11.18,10.54,10.73,1425500.0],["2025-11-20",10.92,10.99,9.75,9.78,1614800.0],["2025-11-21",9.52,9.925,9.19,9.6,2500300.0],["2025-11-24",9.55,9.89,9.495,9.73,1218200.0],["2025-11-25",9.55,10.13,9.55,9.98,1224900.0],["2025-11-26",10.18,10.59,10.1,10.51,1639400.0],["2025-11-28",10.67,11.85,10.66,11.7,1622400.0],["2025-12-01",12.385,12.5,11.7,11.81,2150700.0],["2025-12-02",11.81,11.94,10.835,11.59,1414400.0],["2025-12-03",11.81,12.06,11.35,11.44,801100.0],["2025-12-04",11.345,12.15,11.1,11.97,943200.0],["2025-12-05",12.2,12.39,11.41,11.45,1287200.0],["2025-12-08",12.08,12.5,11.03,11.28,1210200.0],["2025-12-09",11.2,11.92,11.19,11.68,1887900.0],["2025-12-10",11.68,11.779,11.21,11.66,1103900.0],["2025-12-11",11.77,13.0,11.45,12.36,2174900.0],["2025-12-12",13.11,13.74,12.32,13.4,2649800.0],["2025-12-15",14.31,14.34,12.55,13.07,2547300.0],["2025-12-16",12.995,13.408,12.43,13.23,1599400.0],["2025-12-17",13.94,15.49,13.811,14.0,2895200.0],["2025-12-18",13.92,15.42,13.61,15.36,1856700.0],["2025-12-19",15.5,16.95,15.28,16.42,4823400.0],["2025-12-22",20.935,26.25,20.15,24.52,20310200.0],["2025-12-23",25.9,29.8,24.79,27.14,15863500.0],["2025-12-24",26.45,26.5,24.03,24.96,6470700.0],["2025-12-26",26.41,26.7,24.13,25.01,5143900.0],["2025-12-29",22.81,24.09,21.2,23.26,7696100.0],["2025-12-30",23.91,24.9,22.75,23.48,4019700.0],["2025-12-31",23.16,24.65,23.06,23.77,3990400.0],["2026-01-02",24.525,24.72,22.35,24.4,3367900.0],["2026-01-05",25.1,28.99,25.04,28.15,6654100.0],["2026-01-06",29.15,30.33,28.0,28.57,4073200.0],["2026-01-07",27.34,29.99,26.8,29.74,2808900.0],["2026-01-08",28.77,28.77,25.03,26.18,4836300.0],["2026-01-09",26.69,27.75,26.02,27.13,2516300.0],["2026-01-12",29.04,34.168,28.3,33.0,6926600.0],["2026-01-13",34.01,35.71,32.65,33.84,5102700.0],["2026-01-14",35.44,35.78,31.65,34.24,4935500.0],["2026-01-15",33.37,35.9,32.8,34.59,2942000.0],["2026-01-16",34.12,35.359,32.95,34.63,3069300.0],["2026-01-20",37.325,43.024,36.09,42.77,7319100.0],["2026-01-21",45.505,45.505,37.88,39.57,8872900.0],["2026-01-22",39.55,47.18,38.63,46.69,7006700.0],["2026-01-23",47.57,51.47,45.795,50.65,7029300.0],["2026-01-26",54.18,58.73,49.14,49.59,10743700.0],["2026-01-27",47.34,55.45,45.55,54.85,7419800.0],["2026-01-28",55.04,56.87,49.35,51.69,5335500.0],["2026-01-29",53.53,53.81,44.1,45.73,7852800.0],["2026-01-30",36.29,43.49,36.1,37.35,9015700.0],["2026-02-02",37.35,40.42,34.82,35.21,5749900.0],["2026-02-03",39.99,42.15,36.395,42.07,6081500.0],["2026-02-04",43.46,44.2,36.75,39.31,3998700.0],["2026-02-05",33.84,37.06,33.04,33.72,5331000.0],["2026-02-06",33.42,34.96,31.18,34.59,3983000.0],["2026-02-09",35.23,38.85,34.23,38.76,3558100.0],["2026-02-10",36.71,38.55,35.27,36.65,3582500.0],["2026-02-11",38.59,38.6,34.14,35.93,2268500.0],["2026-02-12",35.25,38.66,33.01,33.1,3334700.0],["2026-02-13",33.69,38.5,33.5,35.55,3668500.0],["2026-02-17",34.06,34.8,30.81,33.6,4196300.0],["2026-02-18",35.8,43.71,35.09,40.68,6538500.0],["2026-02-19",39.84,43.44,39.65,42.15,3932900.0],["2026-02-20",41.56,46.26,41.06,41.07,7053200.0],["2026-02-23",42.21,43.34,41.3,42.05,3389200.0],["2026-02-24",41.02,47.47,39.2,46.94,4133900.0],["2026-02-25",49.4,52.28,48.23,48.62,5108700.0],["2026-02-26",47.49,50.3,45.5,49.87,4364700.0],["2026-02-27",50.15,51.25,45.22,50.37,5844300.0],["2026-03-02",50.17,55.75,48.5,55.74,6017900.0],["2026-03-03",49.99,50.05,45.31,48.51,5793100.0],["2026-03-04",50.31,50.48,45.55,47.665,3449700.0],["2026-03-05",46.63,46.63,39.31,41.06,5392400.0],["2026-03-06",41.59,43.078,38.4,38.79,4075300.0],["2026-03-09",37.89,41.48,36.89,40.6,3889400.0],["2026-03-10",41.85,46.66,41.79,44.85,4924600.0],["2026-03-11",42.94,44.7,41.3,42.57,2479500.0],["2026-03-12",42.41,42.41,39.512,40.12,2176000.0],["2026-03-13",39.75,40.62,36.962,37.93,3292400.0],["2026-03-16",39.02,41.18,37.76,39.32,3553300.0],["2026-03-17",39.9,41.68,38.656,40.28,2670800.0],["2026-03-18",37.66,38.06,35.65,36.24,4497400.0],["2026-03-19",33.16,34.0,29.85,31.76,7301100.0],["2026-03-20",32.05,32.071,29.21,30.0,11744000.0],["2026-03-23",30.51,32.83,29.577,32.17,4190300.0],["2026-03-24",31.525,34.13,31.0,33.22,2467000.0],["2026-03-25",36.36,36.97,34.12,34.47,3128500.0],["2026-03-26",32.44,34.33,31.085,31.18,2153700.0],["2026-03-27",30.71,33.81,30.62,33.05,2243300.0],["2026-03-30",33.442,34.268,29.81,30.47,2844500.0],["2026-03-31",31.6,35.3,31.51,35.2,3443100.0],["2026-04-01",36.4,36.5,34.5,35.05,2407000.0],["2026-04-02",32.47,37.67,32.4,36.01,2581900.0],["2026-04-06",35.9,36.8,34.6,35.99,1996700.0],["2026-04-07",35.04,36.84,33.88,36.57,1874400.0],["2026-04-08",40.76,41.65,36.57,37.0,2968600.0],["2026-04-09",37.18,39.645,35.61,38.97,2452100.0],["2026-04-10",38.81,40.96,37.24,37.5,2494100.0],["2026-04-13",37.19,39.77,37.1,39.56,1674500.0],["2026-04-14",41.43,42.75,40.95,41.7,2454700.0],["2026-04-15",41.29,42.2,39.93,40.33,1578400.0],["2026-04-16",41.34,42.01,39.9,40.72,1474500.0],["2026-04-17",42.24,45.799,42.1,44.17,2836400.0],["2026-04-20",43.09,44.83,42.45,43.97,1860900.0],["2026-04-21",43.415,43.439,38.34,39.41,3616200.0],["2026-04-22",41.12,41.56,40.39,40.545,1573000.0],["2026-04-23",39.445,39.94,36.16,37.86,2362000.0],["2026-04-24",38.42,39.15,36.8,38.04,1409300.0],["2026-04-27",37.39,38.34,36.3,38.12,1099500.0],["2026-04-28",37.5,37.74,35.16,35.66,2017600.0],["2026-04-29",35.2,35.246,33.235,34.21,2269800.0],["2026-04-30",36.2,36.8,35.06,36.46,1547500.0],["2026-05-01",36.46,38.86,36.2,38.73,2085500.0],["2026-05-04",37.4,37.83,35.83,36.09,1469900.0],["2026-05-05",36.78,37.51,35.02,35.37,1454700.0],["2026-05-06",37.58,39.9,36.703,39.76,2043700.0],["2026-05-07",41.82,43.2,38.65,38.88,3015500.0],["2026-05-08",39.63,41.207,37.86,38.44,1604400.0],["2026-05-11",39.94,45.64,39.94,43.71,4212500.0],["2026-05-12",42.05,45.4,40.701,45.16,2259700.0],["2026-05-13",44.55,46.3,42.745,43.63,2070900.0],["2026-05-14",43.0,43.0,39.225,39.36,2613600.0],["2026-05-15",36.7,37.13,35.54,36.16,4171300.0],["2026-05-18",36.36,36.61,34.13,34.83,2032000.0],["2026-05-19",33.55,34.194,31.34,33.185,3354000.0],["2026-05-20",34.28,34.48,32.5,34.065,1699900.0],["2026-05-21",33.62,34.233,32.256,33.29,2192100.0],["2026-05-22",32.8,33.2,32.2,32.32,1361200.0],["2026-05-26",33.5,34.26,32.788,33.22,1632200.0],["2026-05-27",32.02,33.05,31.75,31.98,1470000.0],["2026-05-28",31.3,33.67,30.75,33.17,1433900.0],["2026-05-29",32.94,34.15,31.99,33.05,1634300.0],["2026-06-01",31.8,34.066,31.525,32.84,1602700.0],["2026-06-02",33.34,34.7,32.49,33.82,1469900.0],["2026-06-03",32.97,33.24,31.65,32.15,1310400.0],["2026-06-04",32.77,33.6,29.8,30.32,2505900.0],["2026-06-05",28.74,28.915,26.18,26.43,3380700.0],["2026-06-08",26.968,27.32,25.82,26.33,2255200.0],["2026-06-09",26.72,27.109,23.91,24.85,2689300.0],["2026-06-10",23.98,25.32,22.95,22.98,2585400.0],["2026-06-11",22.98,25.27,22.52,25.19,2700300.0],["2026-06-12",25.39,26.28,24.83,25.76,2129500.0],["2026-06-15",28.67,29.494,27.82,27.84,2949200.0],["2026-06-16",28.04,28.45,25.9,26.57,2315200.0],["2026-06-17",26.1,27.7,25.36,25.57,2532800.0],["2026-06-18",25.57,26.36,25.14,26.01,3315200.0],["2026-06-22",25.26,25.78,24.78,25.05,1275800.0],["2026-06-23",23.67,24.48,23.04,23.14,2208100.0],["2026-06-24",21.95,22.4,20.91,21.7,3090300.0],["2026-06-25",22.35,22.53,21.451,21.89,1844800.0],["2026-06-26",22.18,24.18,22.01,23.74,10685400.0],["2026-06-29",22.78,23.43,21.992,23.38,1926900.0],["2026-06-30",23.33,23.84,22.7,23.4,1603000.0],["2026-07-01",23.27,24.96,23.04,23.07,1977100.0],["2026-07-02",24.11,25.11,23.24,23.62,1916600.0],["2026-07-06",23.95,24.59,22.95,23.49,1025901.206332],["2026-07-07",23.13,23.1525,21.5,21.71,1655519.873059],["2026-07-08",21.01,21.48,19.7,20.79,1799820.168545],["2026-07-09",21.25,22.275,21.25,21.8,1191802.027359],["2026-07-10",21.8,22.15,21.14,21.38,1160629.69372],["2026-07-13",20.85,21.15,19.75,20.43,1693841.503244],["2026-07-14",21.85,22.23,21.36,21.86,1237323.246347],["2026-07-15",21.64,21.96,19.8324,20.89,1638503.252665],["2026-07-16",20.26,20.33,18.24,18.435,2516158.149418],["2026-07-17",18.29,19.41,18.018,19.05,1773091.311977],["2026-07-20",18.85,19.22,18.4201,18.76,1140711.586362],["2026-07-21",19.33,20.755,19.33,20.72,1560563.240842],["2026-07-22",21.06,22.3699,21.06,21.7,1792080.675219],["2026-07-23",20.45,21.08,19.74,20.48,1387156.841551],["2026-07-24",20.84,20.885,19.8316,20.22,1034342.806203],["2026-07-27",20.38,20.85,19.52,20.43,924376.084725],["2026-07-28",19.96,20.17,18.85,20.12,1658748.454513],["2026-07-29",20,20.44,18.6,19.16,1937138.69115],["2026-07-30",19.95,20.18,19.28,20.07,1714476.428299],["2026-07-31",19.51,19.7,18.78,19.53,1055623.855315],["2026-08-03",19.345,20.74,18.94,20.62,1243471.52532],["2026-08-04",21.3,22.41,21.28,22.36,1374495.39319],["2026-08-05",24.085,25.3217,23.6,24.48,2760594.434455],["2026-08-06",23.6,24.55,23.37,23.8,1330802.515953],["2026-08-07",26.43,27.18,25.56,26.54,2232708.428287],["2026-08-10",26.3,27.07,25.68,26.88,678023.248507],["2026-08-11",27.39,27.58,26.5122,27.53,1274539.531729],["2026-08-12",29.67,29.77,27.04,27.45,1982790.145354],["2026-08-13",26.33,26.95,26.15,26.57,1157335.867806],["2026-08-14",27.42,28.2009,26.9805,27.07,1072987.971882],["2026-08-17",26.83,27.05,26.12,26.32,1664556.428011],["2026-08-18",25.18,26.07,23.925,24.19,2039624.617543],["2026-08-19",26.14,28.07,26.0701,27.9,3069435.511594],["2026-08-20",27.25,28.17,25.925,26.14,2887103.385479],["2026-08-21",27.4,27.6022,26.0501,27.07,2743355.610215],["2026-08-24",27.22,27.73,25.66,25.74,1822807.994289],["2026-08-25",24.905,26.08,24.5,26.08,1535499.605873],["2026-08-26",25.22,26.59,24.9071,25.46,1765759.251811],["2026-08-27",25.29,26.9717,25.27,25.96,1715279.903054],["2026-08-28",26,26.29,23.31,23.825,2473853.442319],["2026-08-31",23.82,24.1371,23.21,23.43,1550620.16938],["2026-09-01",22.125,22.785,21.51,21.63,2018319.878168],["2026-09-02",22.215,24.05,22.15,23.21,2111313.808443],["2026-09-03",24.16,24.2,22.51,23.3,1942433.84553],["2026-09-04",22.4,23.26,22.27,22.69,1698990.055637],["2026-09-08",22.45,23.4199,22.2,22.96,1595820.84268],["2026-09-09",23.4,23.65,22.405,22.81,1939460.309439],["2026-09-10",21.58,22.01,21.12,21.39,1599307.1729],["2026-09-11",21.99,22.5696,20.975,21.18,2157764.437734],["2026-09-14",20.14,20.975,19.83,20.55,1902401.710726],["2026-09-15",20.5,20.71,19.63,20.7,1869230.088638],["2026-09-16",21.18,21.265,19.6201,20.05,2297517.123786],["2026-09-17",21.355,21.7,20.73,21.51,2309665.677753],["2026-09-18",22.12,22.14,20.97,21.4,6274637.178245],["2026-09-21",21.5,21.55,20.39,20.53,1421359.314333],["2026-09-22",20.7,22.775,20.45,22.69,2548264.576087]]}