{"t":"CRNC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-09-16",29.36,29.36,25.5,25.5,300.0],["2019-09-17",23.07,23.07,21.258,21.867,600.0],["2019-09-18",21.867,21.867,21.867,21.867,0.0],["2019-09-19",19.8,19.8,18.829,18.829,400.0],["2019-09-20",18.0,18.1,17.5,17.5,2500.0],["2019-09-23",17.734,17.734,17.734,17.734,300.0],["2019-09-24",18.0,18.0,18.0,18.0,2500.0],["2019-09-25",17.89,18.0,17.88,17.95,1800.0],["2019-09-26",17.5,17.5,17.5,17.5,400.0],["2019-09-27",17.5,17.5,17.5,17.5,0.0],["2019-09-30",17.25,17.25,17.25,17.25,2000.0],["2019-10-01",17.35,20.0,17.3,17.75,674000.0],["2019-10-02",17.19,18.5,13.56,15.35,2336200.0],["2019-10-03",15.5,16.6,15.01,15.7,951900.0],["2019-10-04",15.9,15.94,13.39,13.85,2023000.0],["2019-10-07",14.25,14.4,12.89,13.95,1977500.0],["2019-10-08",13.93,14.82,13.36,14.03,1642200.0],["2019-10-09",14.05,15.33,13.81,15.31,1021600.0],["2019-10-10",15.51,16.2,15.51,16.02,712500.0],["2019-10-11",16.07,16.73,15.73,16.26,433500.0],["2019-10-14",16.19,16.87,16.01,16.78,772600.0],["2019-10-15",16.71,16.84,15.772,15.95,399600.0],["2019-10-16",15.99,16.205,15.065,15.74,258900.0],["2019-10-17",15.88,16.34,14.84,15.11,513100.0],["2019-10-18",15.05,15.72,15.0,15.05,352700.0],["2019-10-21",15.49,16.48,15.23,15.78,977400.0],["2019-10-22",15.84,16.7,15.75,15.98,570700.0],["2019-10-23",16.05,16.135,15.55,15.72,570800.0],["2019-10-24",15.97,15.97,14.99,15.39,452100.0],["2019-10-25",15.38,15.81,15.32,15.54,416400.0],["2019-10-28",15.6,15.75,15.27,15.45,303100.0],["2019-10-29",15.31,15.667,15.12,15.58,470900.0],["2019-10-30",15.46,16.048,15.31,15.77,334600.0],["2019-10-31",15.63,15.882,15.45,15.5,342900.0],["2019-11-01",15.64,16.01,15.5,15.8,467200.0],["2019-11-04",15.99,16.035,15.738,15.94,321100.0],["2019-11-05",15.95,16.005,15.75,15.9,357100.0],["2019-11-06",15.89,15.99,15.75,15.83,282400.0],["2019-11-07",15.85,16.58,15.85,16.2,923700.0],["2019-11-08",16.33,16.404,15.975,16.1,434400.0],["2019-11-11",16.01,16.2,15.76,15.91,321300.0],["2019-11-12",15.92,16.1,15.5,15.55,373100.0],["2019-11-13",15.54,15.63,15.11,15.16,491600.0],["2019-11-14",15.11,15.44,14.41,15.27,472900.0],["2019-11-15",15.25,15.56,14.85,15.52,231900.0],["2019-11-18",15.54,15.69,14.65,14.9,426300.0],["2019-11-19",14.89,15.165,14.7,14.86,437600.0],["2019-11-20",14.74,15.22,14.69,14.88,365700.0],["2019-11-21",14.905,15.14,14.72,14.8,376800.0],["2019-11-22",14.81,15.28,14.7,15.04,350100.0],["2019-11-25",15.05,15.45,14.85,15.19,205800.0],["2019-11-26",15.15,15.257,14.53,14.59,416100.0],["2019-11-27",14.64,15.225,14.56,15.03,288000.0],["2019-11-29",14.97,15.69,14.97,15.56,178000.0],["2019-12-02",15.69,15.84,15.39,15.58,299100.0],["2019-12-03",15.36,15.92,15.28,15.74,321900.0],["2019-12-04",16.03,16.03,15.05,15.09,198800.0],["2019-12-05",15.24,15.77,14.93,15.23,200200.0],["2019-12-06",15.43,15.43,15.01,15.21,281300.0],["2019-12-09",15.15,15.5,14.92,15.4,233500.0],["2019-12-10",15.49,16.27,15.27,15.68,589400.0],["2019-12-11",15.65,15.765,15.21,15.6,387400.0],["2019-12-12",15.6,16.21,15.43,15.98,616300.0],["2019-12-13",16.0,16.64,15.7,16.52,767100.0],["2019-12-16",16.5,18.0,16.498,17.86,1688600.0],["2019-12-17",18.07,18.95,17.266,18.91,1275800.0],["2019-12-18",19.49,20.66,19.02,20.63,1078300.0],["2019-12-19",21.0,21.37,19.55,20.73,787800.0],["2019-12-20",20.83,22.19,20.83,21.63,974400.0],["2019-12-23",21.78,22.21,21.28,21.58,568800.0],["2019-12-24",21.56,21.78,21.16,21.44,143200.0],["2019-12-26",21.75,21.95,20.96,21.26,314800.0],["2019-12-27",21.69,22.0,20.85,20.965,462400.0],["2019-12-30",21.0,22.14,21.0,21.93,819200.0],["2019-12-31",21.99,23.01,21.92,22.63,581800.0],["2020-01-02",22.47,23.0,22.35,22.7,860200.0],["2020-01-03",22.56,23.42,22.463,22.9,754200.0],["2020-01-06",23.25,23.46,21.9,21.98,987600.0],["2020-01-07",20.81,21.15,19.3,20.63,1338600.0],["2020-01-08",20.6,21.87,20.03,20.32,629100.0],["2020-01-09",20.49,21.16,20.09,20.56,465300.0],["2020-01-10",20.63,20.865,19.81,19.99,451200.0],["2020-01-13",20.01,20.92,19.922,20.37,337500.0],["2020-01-14",20.33,21.89,20.33,21.7,662100.0],["2020-01-15",21.7,22.04,21.313,21.52,371300.0],["2020-01-16",21.68,22.0,21.31,21.61,414100.0],["2020-01-17",21.92,21.92,21.36,21.57,431400.0],["2020-01-21",21.57,21.89,21.43,21.7,316100.0],["2020-01-22",21.71,23.04,21.71,22.84,472900.0],["2020-01-23",22.59,22.84,22.39,22.75,394500.0],["2020-01-24",22.75,23.0,22.42,22.58,381600.0],["2020-01-27",22.19,22.32,21.56,22.05,289000.0],["2020-01-28",22.19,23.6,22.005,23.44,932600.0],["2020-01-29",23.6,24.18,23.29,23.72,802100.0],["2020-01-30",23.6,24.08,21.85,22.08,796100.0],["2020-01-31",22.15,22.41,21.2,21.35,445500.0],["2020-02-03",21.53,22.18,20.931,21.09,535700.0],["2020-02-04",21.44,21.52,20.62,20.88,629800.0],["2020-02-05",20.82,21.09,20.24,20.58,682300.0],["2020-02-06",20.6,21.75,20.375,21.66,410800.0],["2020-02-07",21.55,22.79,21.345,22.34,545100.0],["2020-02-10",22.34,23.13,21.71,23.13,659500.0],["2020-02-11",23.8,23.85,21.81,22.16,938000.0],["2020-02-12",22.49,23.73,22.05,23.7,640200.0],["2020-02-13",23.6,25.24,23.47,24.44,827600.0],["2020-02-14",24.45,24.74,24.18,24.49,418900.0],["2020-02-18",24.33,24.87,22.96,24.3,715600.0],["2020-02-19",24.45,24.5,23.649,24.35,637700.0],["2020-02-20",24.36,25.52,24.18,25.51,641800.0],["2020-02-21",25.5,26.81,24.42,26.53,670600.0],["2020-02-24",25.39,26.74,24.645,26.65,769400.0],["2020-02-25",26.76,27.28,26.07,26.46,623600.0],["2020-02-26",26.32,26.77,23.94,23.995,1066000.0],["2020-02-27",23.26,24.346,21.6,23.18,812100.0],["2020-02-28",22.48,22.915,21.49,21.71,593700.0],["2020-03-02",21.91,22.87,20.9,22.86,428300.0],["2020-03-03",22.86,24.148,22.59,23.26,306100.0],["2020-03-04",23.82,25.01,23.7,24.89,461600.0],["2020-03-05",24.51,24.965,21.97,22.14,617400.0],["2020-03-06",21.68,22.03,20.5,20.51,628400.0],["2020-03-09",18.98,19.74,17.5,18.22,794000.0],["2020-03-10",18.96,19.84,18.61,19.16,700000.0],["2020-03-11",19.17,19.255,17.84,18.61,597700.0],["2020-03-12",17.5,17.541,15.78,16.51,959400.0],["2020-03-13",17.58,18.029,15.2,17.62,617500.0],["2020-03-16",15.52,17.61,15.0,17.01,518100.0],["2020-03-17",17.05,17.39,15.44,15.77,582100.0],["2020-03-18",15.07,16.24,11.39,13.45,725700.0],["2020-03-19",13.42,15.19,12.51,14.54,555100.0],["2020-03-20",14.69,16.0,14.05,15.6,605900.0],["2020-03-23",15.36,15.6,13.87,14.21,474300.0],["2020-03-24",15.5,17.29,14.76,17.12,314000.0],["2020-03-25",17.05,18.28,15.38,16.38,448100.0],["2020-03-26",16.68,18.54,16.035,18.53,357700.0],["2020-03-27",17.92,18.2,16.88,17.51,345100.0],["2020-03-30",17.51,18.66,16.82,18.27,559500.0],["2020-03-31",18.31,19.1,15.4,15.4,1645500.0],["2020-04-01",14.49,19.215,14.31,18.58,2106300.0],["2020-04-02",18.71,19.73,16.91,18.05,1312100.0],["2020-04-03",18.0,18.19,15.395,15.99,3173000.0],["2020-04-06",16.55,18.79,16.32,18.33,677400.0],["2020-04-07",18.52,19.41,17.36,18.04,623200.0],["2020-04-08",18.17,19.07,17.59,18.78,671400.0],["2020-04-09",19.37,19.84,18.53,18.99,971400.0],["2020-04-13",19.0,19.91,18.46,19.63,664500.0],["2020-04-14",19.92,22.08,19.664,21.11,977400.0],["2020-04-15",20.08,20.7,19.54,20.32,642100.0],["2020-04-16",20.21,20.4,19.03,19.24,850100.0],["2020-04-17",19.68,20.6,19.39,20.38,813900.0],["2020-04-20",19.75,21.3,19.74,20.3,413800.0],["2020-04-21",19.78,20.14,18.23,19.05,375500.0],["2020-04-22",19.46,19.53,17.93,18.3,263000.0],["2020-04-23",18.39,19.31,18.03,18.1,343900.0],["2020-04-24",18.2,19.41,17.81,19.29,223700.0],["2020-04-27",19.62,21.24,19.11,21.11,226300.0],["2020-04-28",21.45,21.46,19.76,20.48,312500.0],["2020-04-29",20.93,23.16,20.76,22.7,539200.0],["2020-04-30",21.75,22.13,20.57,21.16,385500.0],["2020-05-01",20.58,20.77,19.765,20.67,631700.0],["2020-05-04",20.49,21.08,20.01,20.88,306000.0],["2020-05-05",21.31,21.64,19.81,20.06,333100.0],["2020-05-06",20.78,20.92,19.47,19.47,364400.0],["2020-05-07",21.4,22.72,20.51,21.83,744100.0],["2020-05-08",21.8,22.37,21.1,22.15,761500.0],["2020-05-11",22.29,24.326,21.78,23.85,790200.0],["2020-05-12",24.49,25.86,23.6,24.74,594200.0],["2020-05-13",24.56,24.63,22.29,23.58,423800.0],["2020-05-14",23.13,25.36,22.78,24.76,485600.0],["2020-05-15",24.44,26.5,24.44,25.7,640400.0],["2020-05-18",26.6,27.75,25.76,26.62,640100.0],["2020-05-19",26.8,28.58,26.75,26.79,1178500.0],["2020-05-20",27.51,31.74,26.89,30.28,1293500.0],["2020-05-21",30.55,33.08,30.36,32.06,829000.0],["2020-05-22",32.33,34.48,32.06,33.2,990200.0],["2020-05-26",33.54,33.99,31.07,32.5,1009100.0],["2020-05-27",32.71,33.19,32.008,33.06,911300.0],["2020-05-28",31.0,31.35,27.64,27.715,2909400.0],["2020-05-29",27.31,30.56,27.15,29.91,3050500.0],["2020-06-01",30.41,35.46,30.35,35.01,1514100.0],["2020-06-02",34.74,36.65,34.52,36.02,1532300.0],["2020-06-03",37.49,39.0,37.11,38.01,1646100.0],["2020-06-04",39.29,40.08,37.91,39.25,2057000.0],["2020-06-05",40.0,40.06,34.64,35.69,1484800.0],["2020-06-08",38.94,41.69,38.0,41.42,1863200.0],["2020-06-09",40.99,43.95,39.25,42.46,1450100.0],["2020-06-10",43.77,44.07,39.28,41.05,1219200.0],["2020-06-11",39.09,39.84,36.83,38.73,1147200.0],["2020-06-12",40.32,40.97,36.15,36.86,1067600.0],["2020-06-15",36.06,42.27,35.3,40.775,1256600.0],["2020-06-16",42.82,42.9,38.58,40.57,950500.0],["2020-06-17",41.01,42.19,40.156,41.58,679600.0],["2020-06-18",41.56,44.109,41.2,43.33,1483400.0],["2020-06-19",44.31,44.98,42.63,44.4,1551200.0],["2020-06-22",44.36,45.35,41.95,42.16,1359400.0],["2020-06-23",43.36,43.68,41.64,41.84,1684000.0],["2020-06-24",42.53,43.33,40.34,42.59,1001300.0],["2020-06-25",42.58,43.34,41.83,42.19,1264200.0],["2020-06-26",41.75,42.03,38.16,38.59,4878600.0],["2020-06-29",38.61,40.25,37.69,38.67,1355100.0],["2020-06-30",38.64,41.61,38.47,40.84,1430100.0],["2020-07-01",41.78,42.91,41.07,41.76,999500.0],["2020-07-02",41.68,42.79,41.11,41.68,1020100.0],["2020-07-06",42.63,43.87,41.38,42.56,4083100.0],["2020-07-07",42.39,42.39,39.43,41.03,1088300.0],["2020-07-08",41.1,42.079,40.27,40.66,926300.0],["2020-07-09",40.69,41.75,39.91,40.42,918700.0],["2020-07-10",39.89,40.135,37.7,38.82,934000.0],["2020-07-13",39.48,39.9,34.68,34.73,1385200.0],["2020-07-14",34.73,36.47,34.232,36.21,726200.0],["2020-07-15",36.6,37.67,35.9,37.38,692100.0],["2020-07-16",37.1,37.28,35.42,36.27,421200.0],["2020-07-17",36.31,38.33,36.3,37.63,597200.0],["2020-07-20",38.07,40.12,38.0,39.96,702200.0],["2020-07-21",40.37,41.3,39.92,40.34,743500.0],["2020-07-22",39.89,40.685,39.35,40.24,368300.0],["2020-07-23",39.84,42.77,39.2,39.7,782600.0],["2020-07-24",39.08,39.218,36.33,37.84,686800.0],["2020-07-27",38.04,39.85,37.89,39.62,489000.0],["2020-07-28",39.6,40.56,39.0,39.62,399400.0],["2020-07-29",40.13,40.485,38.46,39.82,469900.0],["2020-07-30",39.02,40.45,37.93,40.18,557400.0],["2020-07-31",40.62,41.5,38.06,39.66,960700.0],["2020-08-03",40.0,41.79,39.88,41.48,975000.0],["2020-08-04",45.07,52.585,44.51,50.52,3257400.0],["2020-08-05",54.0,55.69,52.71,54.42,1924000.0],["2020-08-06",54.72,54.72,50.21,52.7,977500.0],["2020-08-07",52.39,53.68,49.3,50.33,712900.0],["2020-08-10",50.67,51.561,48.75,49.87,472100.0],["2020-08-11",49.15,50.645,47.31,48.69,824200.0],["2020-08-12",49.22,54.04,49.22,53.17,693700.0],["2020-08-13",53.31,55.19,52.5,52.8,807700.0],["2020-08-14",52.55,53.717,51.78,52.96,256700.0],["2020-08-17",52.91,57.3,52.481,56.7,869500.0],["2020-08-18",57.32,58.475,55.17,56.06,916600.0],["2020-08-19",56.0,57.4,53.64,54.19,507000.0],["2020-08-20",56.79,56.8,54.19,55.33,488200.0],["2020-08-21",55.34,55.744,54.08,55.39,499300.0],["2020-08-24",56.13,56.13,52.305,53.5,490600.0],["2020-08-25",53.18,53.977,52.02,53.68,392700.0],["2020-08-26",53.5,53.99,51.41,52.21,332200.0],["2020-08-27",52.0,52.47,50.315,51.57,420300.0],["2020-08-28",52.246,54.08,52.246,54.07,454400.0],["2020-08-31",54.44,54.46,51.97,53.2,395000.0],["2020-09-01",52.88,56.68,52.87,55.7,1062800.0],["2020-09-02",56.21,57.0,52.6,53.65,651800.0],["2020-09-03",52.5,52.83,48.623,51.61,1101400.0],["2020-09-04",50.87,52.4,45.86,49.83,734000.0],["2020-09-08",47.99,51.75,47.08,50.25,546600.0],["2020-09-09",51.44,52.44,50.1,52.12,1025900.0],["2020-09-10",52.63,54.69,52.32,53.17,380600.0],["2020-09-11",53.91,54.0,50.7,51.52,413600.0],["2020-09-14",52.43,54.39,51.8,54.05,371800.0],["2020-09-15",54.25,58.996,54.25,57.91,683500.0],["2020-09-16",58.24,62.44,56.81,61.6,1383800.0],["2020-09-17",59.5,59.8,53.52,56.99,1409300.0],["2020-09-18",58.1,58.18,53.81,54.68,1058400.0],["2020-09-21",53.31,54.8,51.72,54.38,650700.0],["2020-09-22",54.66,54.66,50.54,50.95,1075000.0],["2020-09-23",51.14,52.43,48.71,48.82,776000.0],["2020-09-24",48.11,49.44,46.26,47.05,856300.0],["2020-09-25",47.38,49.29,47.169,48.05,760800.0],["2020-09-28",49.39,52.8,49.35,51.6,687100.0],["2020-09-29",51.35,52.18,50.09,51.52,534600.0],["2020-09-30",51.31,51.91,48.845,48.87,670300.0],["2020-10-01",49.5,50.45,49.2,49.74,613400.0],["2020-10-02",48.0,50.48,47.71,48.45,533700.0],["2020-10-05",49.25,51.23,49.07,50.0,561600.0],["2020-10-06",50.25,50.84,48.51,49.31,511600.0],["2020-10-07",50.0,53.7,50.0,52.84,722200.0],["2020-10-08",53.2,54.0,51.01,52.1,536400.0],["2020-10-09",52.85,54.47,52.45,53.76,382700.0],["2020-10-12",54.45,56.51,54.44,56.27,542800.0],["2020-10-13",56.18,56.71,54.61,55.69,495600.0],["2020-10-14",56.32,57.42,54.83,55.35,403400.0],["2020-10-15",52.33,53.9,51.223,53.28,534000.0],["2020-10-16",54.7,57.95,54.7,56.75,657600.0],["2020-10-19",57.23,58.97,57.11,57.57,481500.0],["2020-10-20",57.72,58.764,57.46,57.82,369200.0],["2020-10-21",58.25,60.2,57.918,58.91,455200.0],["2020-10-22",59.28,62.78,58.85,62.1,645600.0],["2020-10-23",63.9,66.39,63.16,65.2,1219300.0],["2020-10-26",64.99,66.636,63.42,65.16,566500.0],["2020-10-27",65.96,66.39,62.68,63.35,368400.0],["2020-10-28",60.34,61.358,57.0,57.94,738100.0],["2020-10-29",58.91,62.58,57.686,59.49,612600.0],["2020-10-30",59.04,59.93,54.01,54.58,644000.0],["2020-11-02",55.7,57.7,54.54,55.99,409900.0],["2020-11-03",57.08,59.453,55.57,59.0,364700.0],["2020-11-04",60.33,62.19,58.17,61.32,380200.0],["2020-11-05",62.47,64.03,62.47,62.8,285700.0],["2020-11-06",62.02,64.48,60.83,63.82,335500.0],["2020-11-09",66.29,67.735,62.92,62.96,350000.0],["2020-11-10",62.67,64.228,59.36,63.09,886800.0],["2020-11-11",63.99,64.96,61.675,64.82,363900.0],["2020-11-12",65.08,65.77,63.47,64.0,323700.0],["2020-11-13",64.67,65.97,63.21,65.97,481900.0],["2020-11-16",74.79,79.84,70.8,72.53,1397500.0],["2020-11-17",72.07,72.5,67.5,69.91,1110500.0],["2020-11-18",71.8,75.62,70.06,70.65,1259300.0],["2020-11-19",71.35,77.96,71.0,77.52,1330900.0],["2020-11-20",78.69,84.4,78.0,84.07,1664600.0],["2020-11-23",85.928,86.08,80.21,83.07,761800.0],["2020-11-24",84.0,88.277,82.95,86.72,624800.0],["2020-11-25",86.28,87.39,82.76,86.61,461200.0],["2020-11-27",85.88,92.27,85.51,90.6,430800.0],["2020-11-30",94.61,94.61,87.285,90.75,800300.0],["2020-12-01",94.106,94.92,88.0,91.74,1208200.0],["2020-12-02",89.35,90.0,81.73,82.5,1002000.0],["2020-12-03",83.75,87.084,83.3,86.05,613600.0],["2020-12-04",86.17,91.13,85.43,90.53,789100.0],["2020-12-07",92.032,93.49,85.0,85.23,963500.0],["2020-12-08",86.57,90.0,85.485,87.81,472000.0],["2020-12-09",88.1,89.68,85.49,87.78,405700.0],["2020-12-10",84.9,90.25,83.2,89.5,398500.0],["2020-12-11",88.86,90.64,87.05,90.22,399800.0],["2020-12-14",92.37,93.75,87.77,88.46,603600.0],["2020-12-15",89.5,92.13,88.81,91.02,531100.0],["2020-12-16",91.2,95.695,91.2,93.97,927100.0],["2020-12-17",95.75,103.08,94.58,102.5,1122300.0],["2020-12-18",101.277,102.5,99.103,101.02,946500.0],["2020-12-21",102.334,102.39,95.0,102.23,874200.0],["2020-12-22",105.458,109.11,103.41,109.08,734000.0],["2020-12-23",113.1,113.495,107.75,108.15,799400.0],["2020-12-24",109.6,110.162,104.85,105.06,298600.0],["2020-12-28",108.03,108.03,101.11,103.66,435300.0],["2020-12-29",103.8,104.98,96.64,100.53,500200.0],["2020-12-30",100.85,105.11,100.19,102.39,347100.0],["2020-12-31",102.11,104.07,100.19,100.48,413500.0],["2021-01-04",101.46,102.6,96.783,101.78,686000.0],["2021-01-05",100.8,106.51,100.4,104.91,405100.0],["2021-01-06",104.01,105.14,101.05,104.09,586300.0],["2021-01-07",107.19,113.89,105.91,112.48,575000.0],["2021-01-08",111.0,114.23,101.39,102.74,1016700.0],["2021-01-11",99.02,101.272,95.23,98.64,1065300.0],["2021-01-12",101.52,106.75,100.28,104.8,692500.0],["2021-01-13",107.471,107.471,101.12,101.53,590700.0],["2021-01-14",104.32,115.14,104.23,113.98,1135600.0],["2021-01-15",114.46,120.86,113.81,120.25,1056400.0],["2021-01-19",124.404,126.12,114.47,119.05,782800.0],["2021-01-20",121.23,124.704,117.06,118.73,506700.0],["2021-01-21",120.0,121.53,115.76,121.35,576800.0],["2021-01-22",118.23,125.14,118.0,124.71,416600.0],["2021-01-25",126.36,129.09,116.22,119.17,677200.0],["2021-01-26",119.4,120.72,116.52,119.0,661100.0],["2021-01-27",114.72,120.0,111.5,113.98,832300.0],["2021-01-28",114.86,121.12,114.0,117.79,730500.0],["2021-01-29",117.09,120.45,111.63,111.91,709900.0],["2021-02-01",114.36,117.71,113.38,115.85,368600.0],["2021-02-02",118.23,118.73,113.0,117.94,458900.0],["2021-02-03",118.18,120.0,115.14,116.16,748600.0],["2021-02-04",117.27,119.23,114.88,118.69,712500.0],["2021-02-05",118.91,125.72,118.23,125.67,791100.0],["2021-02-08",126.44,131.8,111.65,120.76,1904200.0],["2021-02-09",120.0,125.31,119.59,120.88,782000.0],["2021-02-10",122.49,130.97,121.21,127.12,924200.0],["2021-02-11",129.47,130.4,123.45,129.16,633300.0],["2021-02-12",129.16,133.92,124.87,133.43,632500.0],["2021-02-16",136.27,139.0,121.52,124.95,1113300.0],["2021-02-17",122.35,127.27,120.58,124.76,547000.0],["2021-02-18",120.5,124.75,118.8,122.97,437500.0],["2021-02-19",129.421,130.15,124.5,127.82,449100.0],["2021-02-22",125.69,126.78,117.1,117.86,776200.0],["2021-02-23",109.63,115.53,99.01,114.35,1130300.0],["2021-02-24",115.53,115.53,107.64,111.12,578200.0],["2021-02-25",110.48,111.725,103.51,105.44,629000.0],["2021-02-26",106.05,113.98,104.46,111.22,601800.0],["2021-03-01",115.42,120.95,114.725,117.72,623300.0],["2021-03-02",118.17,119.21,111.11,112.26,550700.0],["2021-03-03",112.2,112.469,102.08,103.06,555400.0],["2021-03-04",101.48,104.98,90.23,93.55,1340300.0],["2021-03-05",95.24,95.44,83.03,90.74,1308200.0],["2021-03-08",90.09,92.83,84.47,85.29,625300.0],["2021-03-09",89.618,98.05,89.05,95.33,843900.0],["2021-03-10",100.0,104.645,98.02,101.67,687700.0],["2021-03-11",109.15,113.66,104.5,112.61,856500.0],["2021-03-12",107.06,112.8,106.92,112.34,447000.0],["2021-03-15",111.23,115.01,110.81,112.245,496000.0],["2021-03-16",113.0,113.81,106.0,109.35,414300.0],["2021-03-17",105.15,110.89,102.86,109.32,378600.0],["2021-03-18",106.29,107.24,100.37,101.09,359800.0],["2021-03-19",99.92,105.58,98.73,102.59,730200.0],["2021-03-22",103.25,106.8,100.355,105.43,321900.0],["2021-03-23",104.4,106.26,98.79,99.8,322500.0],["2021-03-24",100.55,101.6,90.83,91.24,492700.0],["2021-03-25",87.75,93.03,85.61,92.58,478300.0],["2021-03-26",93.13,94.99,83.76,89.025,749300.0],["2021-03-29",87.615,88.0,81.33,84.14,770400.0],["2021-03-30",83.6,86.46,80.8,85.45,540000.0],["2021-03-31",87.03,91.07,86.28,89.58,659400.0],["2021-04-01",92.46,96.888,91.415,93.34,449500.0],["2021-04-05",97.55,97.55,91.86,94.66,549100.0],["2021-04-06",93.75,99.71,93.71,96.94,368500.0],["2021-04-07",99.29,99.29,93.55,94.33,367200.0],["2021-04-08",94.59,95.2,92.24,94.17,335800.0],["2021-04-09",93.0,93.44,90.8,92.7,382600.0],["2021-04-12",95.06,99.14,92.12,96.51,752600.0],["2021-04-13",95.91,98.19,92.73,94.26,277400.0],["2021-04-14",94.87,98.617,93.91,95.93,265200.0],["2021-04-15",97.16,98.5,94.38,98.36,257000.0],["2021-04-16",98.96,101.875,97.64,99.49,503400.0],["2021-04-19",97.51,100.22,89.15,91.17,461200.0],["2021-04-20",90.34,91.959,88.255,89.8,379000.0],["2021-04-21",89.06,91.86,86.2,91.24,433800.0],["2021-04-22",91.77,97.305,89.05,93.06,461200.0],["2021-04-23",93.06,93.32,89.77,90.98,504500.0],["2021-04-26",92.14,99.76,92.14,99.1,538300.0],["2021-04-27",99.25,99.97,96.82,98.64,323800.0],["2021-04-28",97.46,98.75,95.36,98.04,273500.0],["2021-04-29",98.25,98.5,94.505,97.01,329600.0],["2021-04-30",96.0,97.74,94.65,96.41,389500.0],["2021-05-03",96.71,97.07,94.125,96.12,365100.0],["2021-05-04",94.46,96.49,89.2,92.68,513700.0],["2021-05-05",93.53,95.12,92.12,93.25,391100.0],["2021-05-06",92.27,93.84,87.03,88.77,488900.0],["2021-05-07",89.22,92.91,89.03,89.42,355500.0],["2021-05-10",88.878,90.73,84.26,88.72,567900.0],["2021-05-11",81.22,87.0,80.75,85.58,452400.0],["2021-05-12",83.68,85.2,81.26,81.63,553200.0],["2021-05-13",82.15,85.0,79.53,82.26,392800.0],["2021-05-14",82.97,86.13,81.84,84.7,305100.0],["2021-05-17",83.14,84.77,80.91,83.33,249800.0],["2021-05-18",86.19,86.6,84.19,84.62,426300.0],["2021-05-19",81.6,84.67,79.7,82.88,405100.0],["2021-05-20",83.68,85.98,83.0,85.1,285200.0],["2021-05-21",86.56,87.17,83.73,85.23,218000.0],["2021-05-24",85.73,89.82,85.23,89.41,429000.0],["2021-05-25",90.0,92.53,88.85,90.11,424400.0],["2021-05-26",90.57,92.08,89.901,91.89,325200.0],["2021-05-27",91.85,96.735,91.4,95.29,545200.0],["2021-05-28",95.65,96.07,93.2,95.13,252100.0],["2021-06-01",96.12,98.32,95.0,96.25,265600.0],["2021-06-02",96.66,100.86,95.25,100.34,554600.0],["2021-06-03",98.87,102.44,96.0,101.58,444200.0],["2021-06-04",103.45,109.49,102.2,108.36,871800.0],["2021-06-07",108.07,115.21,108.0,113.46,707800.0],["2021-06-08",114.7,120.0,114.65,119.79,686900.0],["2021-06-09",119.79,120.0,115.04,115.34,434000.0],["2021-06-10",114.56,117.02,114.0,116.13,264700.0],["2021-06-11",116.5,117.02,115.35,116.88,270100.0],["2021-06-14",118.0,118.5,114.65,115.19,261800.0],["2021-06-15",114.7,114.86,111.51,113.84,402500.0],["2021-06-16",113.44,115.0,111.687,114.07,363800.0],["2021-06-17",113.42,115.37,112.44,112.92,300500.0],["2021-06-18",111.61,113.25,108.35,109.14,484500.0],["2021-06-21",108.88,111.67,107.06,111.12,292900.0],["2021-06-22",110.42,112.31,109.4,110.28,464500.0],["2021-06-23",111.21,111.51,108.91,109.48,434300.0],["2021-06-24",111.38,117.54,110.01,114.01,506800.0],["2021-06-25",114.72,114.72,110.99,111.94,1950500.0],["2021-06-28",113.42,114.83,110.64,111.88,242600.0],["2021-06-29",111.69,111.69,106.72,109.09,348700.0],["2021-06-30",108.49,108.83,105.61,106.71,897000.0],["2021-07-01",105.9,110.14,104.71,108.57,381600.0],["2021-07-02",122.06,127.8,119.16,123.74,3623100.0],["2021-07-06",124.5,126.4,122.06,124.32,6789300.0],["2021-07-07",122.5,123.43,116.13,116.72,1198700.0],["2021-07-08",112.48,116.49,111.47,114.41,507000.0],["2021-07-09",116.55,116.55,112.59,114.41,431100.0],["2021-07-12",114.41,114.82,112.64,114.67,355000.0],["2021-07-13",114.85,115.98,112.99,113.07,279200.0],["2021-07-14",114.07,114.07,109.24,109.83,351000.0],["2021-07-15",109.08,110.64,106.765,108.33,288700.0],["2021-07-16",109.28,109.82,107.0,108.22,393000.0],["2021-07-19",105.34,110.6,104.01,108.22,289000.0],["2021-07-20",109.28,109.99,106.91,107.59,381300.0],["2021-07-21",107.79,109.62,107.145,109.0,327100.0],["2021-07-22",109.67,110.0,106.01,106.87,233100.0],["2021-07-23",107.23,108.38,105.06,107.61,221500.0],["2021-07-26",107.99,109.5,106.54,107.96,218500.0],["2021-07-27",107.48,107.48,101.5,105.44,371400.0],["2021-07-28",105.84,108.76,105.43,107.14,270700.0],["2021-07-29",107.73,109.421,106.93,107.77,187100.0],["2021-07-30",105.93,108.83,105.83,107.51,206100.0],["2021-08-02",108.68,108.7,106.46,106.75,243300.0],["2021-08-03",106.75,106.76,102.61,106.72,268200.0],["2021-08-04",105.78,107.5,104.8,106.21,185900.0],["2021-08-05",106.34,113.92,105.7,112.58,451900.0],["2021-08-06",112.58,112.992,103.0,105.46,820600.0],["2021-08-09",107.98,119.01,107.58,114.55,781800.0],["2021-08-10",115.93,125.73,115.93,119.09,890700.0],["2021-08-11",118.88,120.832,116.59,119.94,387100.0],["2021-08-12",120.0,121.8,117.88,119.36,292300.0],["2021-08-13",118.88,118.88,115.4,116.0,167800.0],["2021-08-16",115.0,116.38,112.552,113.46,194900.0],["2021-08-17",111.83,113.6,109.22,112.03,280500.0],["2021-08-18",111.64,114.71,111.08,111.56,918500.0],["2021-08-19",109.71,111.13,106.74,108.72,473800.0],["2021-08-20",108.26,110.0,105.97,108.81,386700.0],["2021-08-23",109.53,113.38,109.196,112.85,221000.0],["2021-08-24",113.65,115.505,112.76,115.26,193200.0],["2021-08-25",115.16,115.81,109.72,109.73,313900.0],["2021-08-26",109.45,110.61,105.25,105.56,431100.0],["2021-08-27",106.5,113.87,105.57,113.05,356200.0],["2021-08-30",112.88,113.525,111.54,112.01,222000.0],["2021-08-31",111.6,111.94,107.71,108.44,547200.0],["2021-09-01",109.585,113.0,108.14,113.0,393100.0],["2021-09-02",113.61,114.44,111.66,112.71,234200.0],["2021-09-03",112.36,113.88,110.85,111.53,160900.0],["2021-09-07",111.53,112.51,108.295,108.94,257300.0],["2021-09-08",108.0,108.44,103.82,103.98,328800.0],["2021-09-09",106.494,106.582,103.275,105.43,210200.0],["2021-09-10",105.2,106.56,99.8,100.08,312200.0],["2021-09-13",100.6,105.43,97.659,105.37,528900.0],["2021-09-14",105.94,105.965,101.43,103.28,336400.0],["2021-09-15",103.97,109.835,102.91,108.64,408000.0],["2021-09-16",108.2,108.2,103.94,105.145,196800.0],["2021-09-17",105.76,106.94,103.54,105.73,633300.0],["2021-09-20",102.17,103.15,99.09,100.9,235800.0],["2021-09-21",102.35,102.64,99.63,101.27,131800.0],["2021-09-22",101.95,103.51,101.285,102.07,139000.0],["2021-09-23",103.24,104.6,102.353,103.91,131200.0],["2021-09-24",103.33,104.63,101.58,103.4,201200.0],["2021-09-27",102.51,103.71,99.36,103.42,227500.0],["2021-09-28",102.0,103.26,99.38,101.51,348100.0],["2021-09-29",102.02,103.69,100.32,100.83,247300.0],["2021-09-30",100.46,101.68,95.43,96.11,616800.0],["2021-10-01",97.42,97.42,91.02,91.28,480700.0],["2021-10-04",90.9,92.552,86.27,86.92,541300.0],["2021-10-05",87.11,88.435,84.12,85.78,1000600.0],["2021-10-06",86.38,86.53,82.29,85.19,509000.0],["2021-10-07",86.1,88.27,85.0,85.18,645200.0],["2021-10-08",85.86,86.915,84.072,86.01,527600.0],["2021-10-11",85.0,87.61,84.99,85.57,222000.0],["2021-10-12",86.56,88.12,85.325,87.59,538100.0],["2021-10-13",88.09,92.74,88.09,91.49,404600.0],["2021-10-14",91.65,94.81,91.01,92.57,249200.0],["2021-10-15",93.58,93.86,91.65,91.68,461300.0],["2021-10-18",90.79,92.782,90.31,92.28,256500.0],["2021-10-19",92.9,93.83,91.72,93.59,208000.0],["2021-10-20",93.93,95.5,92.39,93.92,193100.0],["2021-10-21",93.34,94.888,93.21,94.69,140400.0],["2021-10-22",94.45,96.02,93.71,94.55,194700.0],["2021-10-25",94.93,96.95,94.815,96.79,370200.0],["2021-10-26",97.86,99.9,96.555,98.08,565900.0],["2021-10-27",98.01,99.89,96.675,98.16,366100.0],["2021-10-28",99.28,104.61,99.28,101.84,320700.0],["2021-10-29",100.71,105.32,100.61,105.13,277700.0],["2021-11-01",106.01,108.38,103.43,106.42,418000.0],["2021-11-02",106.52,108.775,104.67,108.14,231000.0],["2021-11-03",108.04,113.545,107.2,112.96,494700.0],["2021-11-04",112.55,114.85,109.635,109.86,310500.0],["2021-11-05",111.33,112.19,106.005,107.12,452800.0],["2021-11-08",106.94,108.635,105.06,105.18,311000.0],["2021-11-09",104.31,106.97,104.03,104.99,224100.0],["2021-11-10",103.64,105.11,101.34,101.76,352100.0],["2021-11-11",102.45,104.085,99.31,101.96,281600.0],["2021-11-12",100.48,105.55,100.3,105.02,566200.0],["2021-11-15",105.82,106.54,103.03,105.66,279400.0],["2021-11-16",105.08,108.97,104.03,108.77,304700.0],["2021-11-17",107.55,109.05,104.095,106.0,377700.0],["2021-11-18",106.09,106.135,101.01,103.07,355000.0],["2021-11-19",102.856,105.56,102.51,104.06,342800.0],["2021-11-22",92.0,93.8,82.01,82.59,3239600.0],["2021-11-23",82.64,85.09,76.52,78.27,1622100.0],["2021-11-24",76.12,81.13,74.1,79.58,764400.0],["2021-11-26",78.1,80.5,75.82,77.07,324200.0],["2021-11-29",78.19,79.325,75.93,77.66,389000.0],["2021-11-30",77.3,77.98,73.17,75.18,821300.0],["2021-12-01",77.47,77.47,71.73,71.82,895200.0],["2021-12-02",71.5,73.47,69.36,70.63,802600.0],["2021-12-03",70.63,72.75,66.56,72.52,772900.0],["2021-12-06",71.84,73.21,68.8,71.97,457800.0],["2021-12-07",76.26,79.5,75.74,76.91,528400.0],["2021-12-08",76.01,77.09,73.37,76.08,420400.0],["2021-12-09",76.23,78.49,73.18,74.01,729900.0],["2021-12-10",75.0,77.35,75.0,76.82,467600.0],["2021-12-13",76.82,79.67,75.312,79.36,820700.0],["2021-12-14",77.86,79.26,76.87,78.08,779500.0],["2021-12-15",71.1,71.85,63.0,69.2,3081600.0],["2021-12-16",73.11,75.5,70.785,72.85,1112000.0],["2021-12-17",72.33,72.72,69.28,72.5,1282600.0],["2021-12-20",70.0,72.33,69.5,70.59,530700.0],["2021-12-21",71.33,72.745,70.09,71.71,677600.0],["2021-12-22",72.04,73.385,70.86,72.24,539600.0],["2021-12-23",72.72,79.045,71.98,78.92,718800.0],["2021-12-27",78.8,80.135,76.46,79.7,371500.0],["2021-12-28",79.67,79.67,76.42,77.21,331000.0],["2021-12-29",77.65,78.05,75.22,76.59,294100.0],["2021-12-30",76.37,79.29,76.0,77.59,276700.0],["2021-12-31",77.39,78.36,76.21,76.64,348400.0],["2022-01-03",77.15,80.908,77.15,80.21,412300.0],["2022-01-04",80.76,83.95,80.51,82.92,566100.0],["2022-01-05",81.95,83.8,78.66,78.83,529100.0],["2022-01-06",78.0,80.8,75.865,78.25,295500.0],["2022-01-07",77.74,81.75,76.93,79.01,368400.0],["2022-01-10",76.15,78.86,74.07,78.52,562700.0],["2022-01-11",78.54,83.64,77.2,82.92,446900.0],["2022-01-12",83.73,84.9,78.32,78.48,597000.0],["2022-01-13",78.82,79.18,75.03,75.45,699500.0],["2022-01-14",70.97,73.76,68.03,69.49,783700.0],["2022-01-18",68.0,72.085,67.5,70.43,708100.0],["2022-01-19",71.15,71.93,63.42,63.51,1080900.0],["2022-01-20",65.0,68.13,62.42,62.87,809000.0],["2022-01-21",61.54,64.08,59.83,60.05,771400.0],["2022-01-24",57.93,62.14,57.01,62.02,888800.0],["2022-01-25",61.4,63.175,59.96,61.25,510300.0],["2022-01-26",64.15,64.15,58.76,59.24,480400.0],["2022-01-27",60.71,62.66,58.39,58.95,637300.0],["2022-01-28",59.03,59.84,56.32,59.73,407800.0],["2022-01-31",60.2,63.805,60.16,63.49,526600.0],["2022-02-01",64.0,65.14,62.4,64.87,444800.0],["2022-02-02",65.01,66.61,63.5,64.34,386200.0],["2022-02-03",62.54,65.62,60.88,61.18,428200.0],["2022-02-04",61.7,64.45,60.81,63.58,646400.0],["2022-02-07",41.9,45.86,40.11,43.61,6229800.0],["2022-02-08",41.1,47.4,41.045,45.79,2266400.0],["2022-02-09",46.12,46.7,45.1,46.0,1290800.0],["2022-02-10",45.25,47.8,44.22,44.47,1131500.0],["2022-02-11",44.91,45.83,43.08,43.34,766900.0],["2022-02-14",41.99,44.24,41.88,42.92,606700.0],["2022-02-15",43.51,44.48,42.74,43.23,1409800.0],["2022-02-16",42.44,42.53,41.15,41.7,964900.0],["2022-02-17",41.14,41.6,39.86,40.48,917200.0],["2022-02-18",40.12,40.84,38.34,38.4,552100.0],["2022-02-22",36.52,37.735,36.42,36.84,816400.0],["2022-02-23",37.57,38.0,35.48,35.64,745600.0],["2022-02-24",34.07,36.0,33.555,35.88,1859000.0],["2022-02-25",36.06,36.5,34.875,35.8,1433100.0],["2022-02-28",35.63,36.59,34.8,36.11,1133700.0],["2022-03-01",35.97,36.08,32.84,33.25,985900.0],["2022-03-02",33.46,34.33,32.595,33.59,1619500.0],["2022-03-03",33.6,33.6,32.1,32.37,647200.0],["2022-03-04",31.77,32.3,30.33,30.8,1200500.0],["2022-03-07",34.22,34.37,29.83,29.9,3477900.0],["2022-03-08",29.84,32.32,28.72,30.67,1507700.0],["2022-03-09",31.33,33.61,31.33,32.74,1717600.0],["2022-03-10",31.97,33.06,31.44,32.04,1286500.0],["2022-03-11",32.23,32.23,30.925,31.55,8745700.0],["2022-03-14",31.17,32.66,29.92,30.29,1178800.0],["2022-03-15",30.65,32.46,30.65,32.31,1075400.0],["2022-03-16",32.71,33.99,32.66,33.92,896300.0],["2022-03-17",33.44,37.0,33.31,37.0,1042300.0],["2022-03-18",36.11,37.42,35.955,36.28,1655700.0],["2022-03-21",35.81,35.81,34.49,35.25,534700.0],["2022-03-22",35.25,36.3,35.0,36.04,686100.0],["2022-03-23",35.74,36.62,35.01,35.09,773200.0],["2022-03-24",35.5,36.74,34.815,36.54,490000.0],["2022-03-25",36.41,36.73,35.03,35.79,391700.0],["2022-03-28",35.93,36.5,34.61,35.7,397200.0],["2022-03-29",36.41,39.12,36.05,38.33,894500.0],["2022-03-30",37.64,38.33,37.08,37.21,429700.0],["2022-03-31",37.19,37.75,35.93,36.1,547100.0],["2022-04-01",36.28,38.09,36.1,37.34,796800.0],["2022-04-04",37.24,38.04,36.6,37.75,451800.0],["2022-04-05",37.44,37.5,35.2,35.45,532200.0],["2022-04-06",34.72,34.97,33.67,34.18,617400.0],["2022-04-07",34.6,35.0,33.29,34.05,662400.0],["2022-04-08",33.77,34.175,32.965,33.0,350300.0],["2022-04-11",32.43,33.94,32.06,33.49,646600.0],["2022-04-12",34.22,34.74,33.32,33.76,620700.0],["2022-04-13",33.69,33.82,32.92,33.32,336000.0],["2022-04-14",33.25,33.37,31.94,32.4,405700.0],["2022-04-18",32.36,32.78,31.9,32.04,409100.0],["2022-04-19",32.1,33.58,31.88,33.01,734500.0],["2022-04-20",33.04,33.685,32.73,32.83,336500.0],["2022-04-21",33.11,33.83,31.31,31.53,397200.0],["2022-04-22",31.64,32.26,30.41,30.46,497200.0],["2022-04-25",30.1,30.905,29.595,30.37,525200.0],["2022-04-26",29.7,30.02,27.7,28.07,887300.0],["2022-04-27",28.13,28.98,27.9,28.45,606400.0],["2022-04-28",29.08,30.63,28.0,30.08,466900.0],["2022-04-29",29.81,30.71,29.39,29.5,350700.0],["2022-05-02",29.29,30.495,29.23,30.46,488100.0],["2022-05-03",30.31,31.12,30.1,30.59,312800.0],["2022-05-04",30.59,32.0,29.845,31.81,481700.0],["2022-05-05",31.03,31.26,28.61,29.54,449700.0],["2022-05-06",29.55,30.4,27.79,28.72,1045000.0],["2022-05-09",27.8,28.28,25.886,26.47,662800.0],["2022-05-10",27.85,29.09,26.52,28.3,833700.0],["2022-05-11",27.8,28.49,25.87,26.05,706800.0],["2022-05-12",25.32,27.42,24.66,26.97,817600.0],["2022-05-13",27.79,29.8,27.745,29.18,563500.0],["2022-05-16",28.63,29.43,28.05,28.44,653600.0],["2022-05-17",29.62,30.89,29.23,30.68,424800.0],["2022-05-18",29.65,30.745,28.97,29.8,903000.0],["2022-05-19",29.67,31.34,29.29,30.95,590600.0],["2022-05-20",31.26,31.99,29.29,30.7,451900.0],["2022-05-23",31.09,31.5,30.15,30.58,385200.0],["2022-05-24",29.91,29.91,28.32,28.76,229800.0],["2022-05-25",28.45,29.57,28.15,29.04,436300.0],["2022-05-26",29.12,30.43,28.99,30.02,501800.0],["2022-05-27",30.58,32.25,30.54,32.06,638800.0],["2022-05-31",31.97,32.04,31.151,31.76,605600.0],["2022-06-01",32.14,32.86,31.09,31.28,432000.0],["2022-06-02",30.87,31.63,30.7,31.08,386900.0],["2022-06-03",30.36,30.43,28.69,28.77,443800.0],["2022-06-06",29.42,30.05,29.25,29.82,351600.0],["2022-06-07",29.42,29.98,28.855,29.63,405500.0],["2022-06-08",29.34,30.53,29.34,30.1,327900.0],["2022-06-09",30.18,30.86,29.36,29.47,371500.0],["2022-06-10",28.46,29.14,27.57,28.0,325900.0],["2022-06-13",26.53,27.48,25.665,25.97,422300.0],["2022-06-14",26.2,26.43,25.5,25.86,357000.0],["2022-06-15",26.08,27.155,25.73,26.58,361900.0],["2022-06-16",25.48,25.52,24.59,25.27,482300.0],["2022-06-17",25.5,26.28,25.495,25.89,598800.0],["2022-06-21",26.49,26.93,26.07,26.11,366700.0],["2022-06-22",25.59,26.98,25.59,26.59,388500.0],["2022-06-23",26.94,27.16,26.56,27.0,530200.0],["2022-06-24",27.4,28.78,27.29,28.41,1571100.0],["2022-06-27",28.6,29.042,27.2,28.09,595700.0],["2022-06-28",28.1,28.42,27.19,27.2,379900.0],["2022-06-29",26.99,26.99,25.78,26.22,320600.0],["2022-06-30",25.5,25.78,24.63,25.23,675400.0],["2022-07-01",25.37,25.9,24.98,25.82,298100.0],["2022-07-05",25.06,26.3,24.35,26.2,338400.0],["2022-07-06",26.32,27.01,25.68,25.74,350000.0],["2022-07-07",26.79,27.88,26.28,27.6,393700.0],["2022-07-08",27.1,27.5,26.14,26.31,211500.0],["2022-07-11",25.73,26.28,24.32,24.45,359600.0],["2022-07-12",24.35,25.38,24.35,25.31,312400.0],["2022-07-13",24.55,25.32,24.38,24.88,209700.0],["2022-07-14",24.39,24.67,23.67,23.99,273800.0],["2022-07-15",24.82,24.9,24.0,24.43,466000.0],["2022-07-18",24.54,25.63,24.54,25.0,279100.0],["2022-07-19",25.81,26.86,25.81,26.33,314000.0],["2022-07-20",26.37,27.89,26.37,27.74,353600.0],["2022-07-21",27.54,28.015,27.07,27.81,180500.0],["2022-07-22",27.73,27.809,26.54,27.06,276800.0],["2022-07-25",26.85,27.12,26.39,26.59,213400.0],["2022-07-26",26.15,26.18,25.58,25.71,178500.0],["2022-07-27",26.23,26.92,26.02,26.79,235700.0],["2022-07-28",26.7,27.47,26.69,27.42,217900.0],["2022-07-29",27.47,28.26,27.04,28.17,271000.0],["2022-08-01",27.63,28.45,27.235,28.2,236000.0],["2022-08-02",27.78,29.15,27.78,28.72,175600.0],["2022-08-03",28.68,30.59,28.68,30.5,433200.0],["2022-08-04",30.88,30.89,29.355,29.69,265500.0],["2022-08-05",28.81,30.087,28.8,29.4,224700.0],["2022-08-08",29.53,30.38,29.44,29.75,322800.0],["2022-08-09",24.25,25.88,22.68,23.34,2308500.0],["2022-08-10",23.4,24.12,22.61,23.68,1235700.0],["2022-08-11",24.3,25.21,23.1,23.32,962400.0],["2022-08-12",23.63,24.07,22.96,23.59,794500.0],["2022-08-15",23.18,23.663,22.53,23.06,945200.0],["2022-08-16",22.67,22.74,21.34,22.15,1372500.0],["2022-08-17",21.55,22.08,20.94,21.8,799000.0],["2022-08-18",21.8,21.93,21.09,21.41,471500.0],["2022-08-19",20.69,20.96,20.23,20.5,479600.0],["2022-08-22",20.02,20.35,19.78,20.0,544500.0],["2022-08-23",19.96,20.19,19.92,20.0,439700.0],["2022-08-24",19.97,20.55,19.885,20.05,292300.0],["2022-08-25",20.27,20.774,20.17,20.44,268300.0],["2022-08-26",20.51,20.58,19.93,20.17,328300.0],["2022-08-29",19.92,20.43,19.87,19.99,361700.0],["2022-08-30",20.28,20.43,19.615,19.99,662100.0],["2022-08-31",20.13,20.25,19.67,20.01,656100.0],["2022-09-01",19.68,20.07,19.18,20.01,647500.0],["2022-09-02",20.51,20.62,19.48,19.52,461800.0],["2022-09-06",19.5,19.5,18.15,18.25,618400.0],["2022-09-07",18.11,18.87,18.04,18.72,389300.0],["2022-09-08",18.42,18.81,18.1,18.65,336100.0],["2022-09-09",19.05,19.47,19.01,19.33,352300.0],["2022-09-12",19.57,20.22,19.44,19.97,419100.0],["2022-09-13",19.09,19.43,18.76,18.96,353100.0],["2022-09-14",18.88,18.91,18.16,18.25,359800.0],["2022-09-15",18.0,18.615,17.8,18.56,767100.0],["2022-09-16",18.1,18.18,17.79,17.93,700700.0],["2022-09-19",17.66,17.89,17.0,17.21,440600.0],["2022-09-20",16.93,17.735,16.65,17.09,970200.0],["2022-09-21",17.34,17.42,16.68,16.69,449600.0],["2022-09-22",16.54,16.7,16.23,16.55,348100.0],["2022-09-23",16.18,16.47,15.92,16.35,494700.0],["2022-09-26",16.24,17.0,16.24,16.52,391300.0],["2022-09-27",16.71,16.83,16.345,16.6,412700.0],["2022-09-28",16.75,17.15,16.57,16.91,457200.0],["2022-09-29",16.47,16.55,16.21,16.34,351700.0],["2022-09-30",16.3,16.62,15.73,15.75,477300.0],["2022-10-03",15.99,16.25,15.78,15.93,691600.0],["2022-10-04",16.06,16.86,15.96,16.12,1379500.0],["2022-10-05",15.83,16.27,15.28,16.22,725400.0],["2022-10-06",16.06,16.51,15.94,16.15,511700.0],["2022-10-07",15.65,15.9,15.2,15.22,434600.0],["2022-10-10",15.05,15.18,14.76,15.07,417600.0],["2022-10-11",15.08,15.48,14.64,15.1,380300.0],["2022-10-12",15.01,15.36,14.81,14.84,267600.0],["2022-10-13",14.33,15.125,14.11,14.69,468300.0],["2022-10-14",14.95,15.03,14.09,14.1,287000.0],["2022-10-17",14.68,15.28,14.65,15.24,456000.0],["2022-10-18",15.74,16.06,15.36,15.86,499500.0],["2022-10-19",15.83,16.08,15.4,16.07,964800.0],["2022-10-20",16.03,16.97,15.93,16.07,600800.0],["2022-10-21",16.07,16.07,15.66,15.92,278000.0],["2022-10-24",15.87,16.12,15.42,15.88,331200.0],["2022-10-25",16.0,17.49,15.96,17.46,530400.0],["2022-10-26",17.27,17.64,16.86,16.88,265400.0],["2022-10-27",16.95,17.3,16.465,16.53,269000.0],["2022-10-28",16.49,17.0,16.48,16.94,216200.0],["2022-10-31",16.67,17.28,16.66,17.2,317900.0],["2022-11-01",17.62,17.7,16.64,16.76,225100.0],["2022-11-02",16.78,17.28,16.49,16.5,345100.0],["2022-11-03",16.25,16.69,16.01,16.04,278400.0],["2022-11-04",16.41,16.75,16.0,16.3,309200.0],["2022-11-07",16.47,17.23,16.26,17.08,337800.0],["2022-11-08",17.36,17.51,16.37,16.74,375200.0],["2022-11-09",16.5,16.58,15.5,15.55,478600.0],["2022-11-10",16.49,17.8,16.49,17.79,473200.0],["2022-11-11",17.73,18.39,17.71,18.15,277100.0],["2022-11-14",17.99,18.18,17.6,17.77,349100.0],["2022-11-15",18.35,18.74,17.96,18.03,271200.0],["2022-11-16",17.76,17.77,17.317,17.38,216500.0],["2022-11-17",17.01,17.55,16.69,17.34,365000.0],["2022-11-18",17.86,17.86,16.76,16.89,257200.0],["2022-11-21",16.74,16.74,15.9,16.4,711300.0],["2022-11-22",16.54,16.54,15.96,16.19,463700.0],["2022-11-23",16.19,16.59,15.96,16.59,271600.0],["2022-11-25",16.59,16.6,16.12,16.26,147800.0],["2022-11-28",16.0,16.16,15.28,15.36,494800.0],["2022-11-29",14.0,18.3,12.82,17.78,2294900.0],["2022-11-30",17.98,20.52,17.84,20.51,1295100.0],["2022-12-01",20.32,21.1,19.59,20.46,679400.0],["2022-12-02",20.02,20.35,19.07,19.2,624500.0],["2022-12-05",19.08,19.1,18.38,18.59,498100.0],["2022-12-06",18.59,18.59,17.38,17.58,551400.0],["2022-12-07",17.51,17.89,17.46,17.67,604700.0],["2022-12-08",17.8,18.68,17.6,18.52,821200.0],["2022-12-09",18.44,19.24,18.11,18.14,376400.0],["2022-12-12",18.05,18.5,17.84,18.16,235800.0],["2022-12-13",19.01,19.682,18.22,18.45,417400.0],["2022-12-14",18.39,18.76,18.03,18.41,357400.0],["2022-12-15",17.93,18.285,17.595,18.14,308500.0],["2022-12-16",17.89,18.45,17.715,18.35,1495800.0],["2022-12-19",18.21,18.32,17.92,18.26,491900.0],["2022-12-20",18.11,18.69,17.76,18.48,404500.0],["2022-12-21",18.54,19.1,18.46,19.01,330500.0],["2022-12-22",18.72,18.82,18.07,18.38,594200.0],["2022-12-23",18.3,18.81,18.3,18.56,382600.0],["2022-12-27",18.42,18.71,18.09,18.36,387000.0],["2022-12-28",18.2,18.63,18.11,18.26,468500.0],["2022-12-29",18.42,19.11,18.42,18.76,355000.0],["2022-12-30",18.36,18.66,18.275,18.53,345400.0],["2023-01-03",18.95,19.51,18.35,19.14,386400.0],["2023-01-04",19.56,20.945,19.27,20.86,788600.0],["2023-01-05",20.58,21.81,20.14,21.48,380800.0],["2023-01-06",21.62,21.94,20.77,21.59,361200.0],["2023-01-09",21.88,22.05,21.18,21.2,209000.0],["2023-01-10",21.05,21.81,20.63,21.57,286700.0],["2023-01-11",21.65,21.85,21.17,21.69,284800.0],["2023-01-12",21.86,22.57,21.41,21.63,274600.0],["2023-01-13",21.31,21.85,21.18,21.59,219300.0],["2023-01-17",21.66,21.855,21.28,21.79,397500.0],["2023-01-18",22.12,22.72,21.5,21.57,452700.0],["2023-01-19",21.07,21.63,20.92,21.42,202700.0],["2023-01-20",21.64,22.57,21.42,22.44,493300.0],["2023-01-23",22.61,23.61,22.297,23.56,448900.0],["2023-01-24",23.37,23.49,22.845,23.3,502800.0],["2023-01-25",22.9,23.6,22.705,23.47,325200.0],["2023-01-26",23.83,24.63,23.58,24.56,432900.0],["2023-01-27",24.28,24.97,23.82,24.96,383000.0],["2023-01-30",24.32,24.74,24.05,24.4,275800.0],["2023-01-31",24.58,24.98,24.45,24.52,452400.0],["2023-02-01",24.59,26.54,24.48,26.4,421300.0],["2023-02-02",27.01,29.48,26.97,29.41,1436000.0],["2023-02-03",28.33,29.73,28.15,28.43,483100.0],["2023-02-06",28.15,28.546,27.665,28.19,299700.0],["2023-02-07",28.03,28.69,27.7,28.33,422300.0],["2023-02-08",30.19,32.42,27.79,28.92,1309100.0],["2023-02-09",31.81,31.81,29.35,29.37,1256600.0],["2023-02-10",29.0,29.76,28.79,29.4,460300.0],["2023-02-13",29.47,29.63,28.69,28.86,334800.0],["2023-02-14",28.7,29.4,28.27,29.06,622400.0],["2023-02-15",29.0,29.62,28.855,29.08,367100.0],["2023-02-16",28.32,29.68,28.1,28.71,458600.0],["2023-02-17",28.58,28.69,27.5,28.31,303900.0],["2023-02-21",27.66,28.2,27.199,27.59,312700.0],["2023-02-22",27.81,28.36,27.43,27.68,353700.0],["2023-02-23",27.98,28.135,27.16,27.58,199500.0],["2023-02-24",27.1,27.22,26.456,27.08,258500.0],["2023-02-27",27.52,27.87,27.05,27.48,369000.0],["2023-02-28",27.4,27.77,27.21,27.38,350800.0],["2023-03-01",27.27,27.53,26.75,26.81,305900.0],["2023-03-02",26.53,27.5,26.49,26.93,504300.0],["2023-03-03",27.19,28.04,27.16,27.91,463300.0],["2023-03-06",27.96,28.24,27.34,27.56,350000.0],["2023-03-07",27.53,27.89,27.338,27.54,512800.0],["2023-03-08",27.45,27.601,26.93,27.51,359300.0],["2023-03-09",27.51,27.86,26.6,26.75,349300.0],["2023-03-10",26.58,26.58,25.095,25.63,564500.0],["2023-03-13",25.07,25.97,24.71,25.49,339400.0],["2023-03-14",26.19,26.43,25.53,25.74,362700.0],["2023-03-15",25.12,25.45,24.6,25.16,357000.0],["2023-03-16",24.89,26.5,24.66,26.21,253700.0],["2023-03-17",26.11,26.24,25.5,25.6,758100.0],["2023-03-20",25.67,25.93,25.31,25.59,295700.0],["2023-03-21",25.97,26.35,25.755,26.3,391900.0],["2023-03-22",26.31,26.355,25.47,25.47,339000.0],["2023-03-23",25.55,26.41,25.395,25.79,209500.0],["2023-03-24",25.55,26.26,25.5,26.2,179000.0],["2023-03-27",26.24,26.35,25.65,25.92,260900.0],["2023-03-28",25.82,26.21,25.82,26.19,210000.0],["2023-03-29",26.46,26.96,26.04,26.56,294200.0],["2023-03-30",26.82,26.98,26.6,26.83,266000.0],["2023-03-31",26.96,28.24,26.75,28.09,674200.0],["2023-04-03",27.91,28.14,27.42,28.0,221200.0],["2023-04-04",28.04,28.11,27.19,27.57,205500.0],["2023-04-05",27.4,27.4,26.09,26.53,267800.0],["2023-04-06",26.5,26.95,26.25,26.79,207500.0],["2023-04-10",26.49,26.74,25.015,26.71,187900.0],["2023-04-11",26.68,27.174,26.5,26.53,156900.0],["2023-04-12",26.84,26.84,26.38,26.48,181800.0],["2023-04-13",26.6,27.26,26.6,27.14,133100.0],["2023-04-14",26.91,27.18,26.45,26.96,158200.0],["2023-04-17",26.96,27.05,26.66,27.03,143600.0],["2023-04-18",27.21,27.44,26.67,26.81,175300.0],["2023-04-19",26.349,26.74,26.1,26.52,256100.0],["2023-04-20",26.35,26.41,25.84,26.09,286200.0],["2023-04-21",26.04,26.13,25.815,25.97,305000.0],["2023-04-24",25.93,26.2,25.8,26.0,183600.0],["2023-04-25",25.67,25.8,25.16,25.26,202700.0],["2023-04-26",25.41,25.51,25.14,25.27,182100.0],["2023-04-27",25.49,25.57,25.18,25.55,236900.0],["2023-04-28",25.55,25.86,25.25,25.55,301900.0],["2023-05-01",25.43,25.87,25.38,25.8,252000.0],["2023-05-02",25.63,25.64,25.01,25.44,190500.0],["2023-05-03",25.47,25.865,25.4,25.45,210600.0],["2023-05-04",25.26,25.82,25.02,25.71,274300.0],["2023-05-05",25.97,26.72,25.723,26.59,401600.0],["2023-05-08",26.6,27.05,26.21,26.63,339600.0],["2023-05-09",25.6,26.0,22.94,23.27,1030400.0],["2023-05-10",23.56,23.74,22.7,23.0,443300.0],["2023-05-11",23.05,23.495,22.84,23.46,396200.0],["2023-05-12",23.45,24.06,23.038,23.77,334400.0],["2023-05-15",23.81,24.25,23.56,24.16,230300.0],["2023-05-16",23.95,24.31,23.94,24.22,281200.0],["2023-05-17",24.29,25.02,24.14,24.99,319700.0],["2023-05-18",25.06,25.43,24.83,25.39,319300.0],["2023-05-19",25.59,25.665,24.24,24.36,255800.0],["2023-05-22",24.42,25.44,24.245,25.32,231600.0],["2023-05-23",25.26,26.38,25.03,26.07,355100.0],["2023-05-24",25.77,25.77,24.91,25.42,182000.0],["2023-05-25",25.73,25.98,24.93,25.27,257500.0],["2023-05-26",25.44,27.32,25.3,27.3,258700.0],["2023-05-30",27.76,29.215,27.75,28.93,500900.0],["2023-05-31",28.71,29.29,27.78,28.52,1211400.0],["2023-06-01",28.38,28.8,27.65,28.53,360500.0],["2023-06-02",28.94,29.38,28.56,29.0,355800.0],["2023-06-05",28.54,28.77,27.77,28.4,326600.0],["2023-06-06",28.31,29.3,27.93,29.07,300200.0],["2023-06-07",29.25,31.015,29.15,30.36,708800.0],["2023-06-08",30.3,30.948,30.017,30.48,337000.0],["2023-06-09",30.6,30.61,29.62,29.85,192600.0],["2023-06-12",30.0,32.37,29.63,32.295,533000.0],["2023-06-13",32.62,32.87,31.73,32.58,419900.0],["2023-06-14",32.62,32.931,31.67,32.16,397000.0],["2023-06-15",31.69,32.63,31.33,32.28,328200.0],["2023-06-16",32.88,35.2,32.16,35.09,1473200.0],["2023-06-20",35.15,36.79,34.56,34.56,789900.0],["2023-06-21",34.45,34.58,32.015,33.24,532600.0],["2023-06-22",31.09,31.1,28.46,28.725,1976600.0],["2023-06-23",28.24,28.99,27.81,28.245,1392900.0],["2023-06-26",28.31,29.23,27.7,28.3,810800.0],["2023-06-27",28.36,28.76,27.71,28.26,587600.0],["2023-06-28",28.08,28.675,27.95,28.42,399800.0],["2023-06-29",28.7,29.04,28.43,28.94,405800.0],["2023-06-30",29.38,29.44,28.83,29.23,393700.0],["2023-07-03",29.37,29.55,28.73,29.06,210300.0],["2023-07-05",28.79,29.63,28.74,29.29,386200.0],["2023-07-06",28.77,28.91,28.004,28.73,458000.0],["2023-07-07",28.77,29.75,28.77,29.48,409400.0],["2023-07-10",29.37,29.55,28.712,28.82,346300.0],["2023-07-11",29.04,29.05,28.365,28.48,309100.0],["2023-07-12",29.0,29.135,28.62,28.81,362600.0],["2023-07-13",28.97,29.137,28.36,28.47,294500.0],["2023-07-14",28.35,28.57,26.7,27.12,529600.0],["2023-07-17",27.03,27.778,27.03,27.46,398200.0],["2023-07-18",27.55,27.62,26.435,26.74,484400.0],["2023-07-19",26.89,27.31,26.525,26.55,359600.0],["2023-07-20",26.6,26.69,25.69,25.77,481700.0],["2023-07-21",26.0,26.12,24.94,25.0,444500.0],["2023-07-24",25.15,25.26,24.67,24.82,649500.0],["2023-07-25",24.82,25.18,24.555,24.87,289100.0],["2023-07-26",24.84,25.7,24.82,25.4,305500.0],["2023-07-27",25.67,27.225,25.67,26.25,754700.0],["2023-07-28",26.54,27.53,26.54,27.5,520700.0],["2023-07-31",27.79,28.1,27.22,27.81,385300.0],["2023-08-01",27.82,28.0,27.29,27.8,422700.0],["2023-08-02",27.35,27.4,26.28,26.33,218400.0],["2023-08-03",26.24,26.78,26.235,26.46,211800.0],["2023-08-04",26.46,26.72,26.07,26.13,207300.0],["2023-08-07",26.13,26.25,25.55,25.75,365300.0],["2023-08-08",25.3,27.23,23.71,26.79,597000.0],["2023-08-09",26.79,26.82,25.8,26.29,707900.0],["2023-08-10",26.61,27.275,25.305,25.75,480700.0],["2023-08-11",25.45,26.4,25.39,26.12,321600.0],["2023-08-14",26.12,26.94,25.6,26.69,452200.0],["2023-08-15",26.32,26.81,25.81,26.26,361700.0],["2023-08-16",25.96,26.135,24.825,24.87,814400.0],["2023-08-17",24.7,25.32,24.13,24.3,579400.0],["2023-08-18",23.86,25.165,23.85,25.02,571500.0],["2023-08-21",24.91,25.5,24.81,25.31,211700.0],["2023-08-22",25.39,25.985,24.85,25.05,272900.0],["2023-08-23",25.18,25.89,24.92,25.48,489700.0],["2023-08-24",25.59,25.67,25.12,25.3,388100.0],["2023-08-25",25.21,25.92,25.09,25.73,226400.0],["2023-08-28",25.82,26.1,25.33,25.57,358100.0],["2023-08-29",25.46,26.28,25.19,25.86,504100.0],["2023-08-30",25.61,26.04,25.57,25.87,261100.0],["2023-08-31",25.83,26.33,25.83,26.1,350200.0],["2023-09-01",26.34,26.545,25.54,25.77,166600.0],["2023-09-05",25.43,25.8,25.0,25.72,202400.0],["2023-09-06",25.72,25.85,24.92,25.09,255500.0],["2023-09-07",24.75,24.75,23.891,23.95,404200.0],["2023-09-08",23.93,23.93,23.15,23.35,257300.0],["2023-09-11",23.58,23.63,22.88,23.07,468800.0],["2023-09-12",22.94,23.11,22.515,22.55,422800.0],["2023-09-13",22.51,22.62,22.03,22.25,267300.0],["2023-09-14",22.39,22.635,21.68,21.75,325200.0],["2023-09-15",21.7,21.73,21.01,21.27,1494300.0],["2023-09-18",21.31,21.44,20.65,20.96,519500.0],["2023-09-19",20.91,21.77,20.62,21.46,442900.0],["2023-09-20",21.67,22.05,21.48,21.5,354900.0],["2023-09-21",21.19,21.59,21.03,21.04,428100.0],["2023-09-22",21.11,21.437,20.744,20.83,230400.0],["2023-09-25",20.61,20.89,20.46,20.66,208300.0],["2023-09-26",20.48,20.76,19.88,20.09,292800.0],["2023-09-27",20.19,20.78,20.13,20.58,413600.0],["2023-09-28",20.5,20.72,20.28,20.38,455100.0],["2023-09-29",20.48,20.665,20.215,20.37,279100.0],["2023-10-02",20.32,20.45,19.732,19.98,291600.0],["2023-10-03",19.68,19.69,18.77,18.84,296200.0],["2023-10-04",18.8,19.23,18.55,19.16,593100.0],["2023-10-05",18.99,19.01,18.162,18.25,450800.0],["2023-10-06",18.09,18.66,18.09,18.49,328700.0],["2023-10-09",18.16,18.245,17.391,17.91,379900.0],["2023-10-10",17.8,18.315,17.77,18.065,380200.0],["2023-10-11",18.12,18.17,17.67,17.93,555700.0],["2023-10-12",17.84,18.11,17.65,18.06,678300.0],["2023-10-13",18.06,18.1,17.46,17.47,392200.0],["2023-10-16",17.48,17.78,17.18,17.56,505500.0],["2023-10-17",17.42,17.64,17.27,17.52,345100.0],["2023-10-18",17.35,17.46,16.95,17.01,448300.0],["2023-10-19",17.02,17.175,16.42,16.42,355100.0],["2023-10-20",16.44,16.88,16.25,16.79,501300.0],["2023-10-23",16.65,16.87,16.42,16.49,246800.0],["2023-10-24",16.6,16.87,16.53,16.66,211900.0],["2023-10-25",16.37,16.62,15.49,15.57,887700.0],["2023-10-26",15.6,15.981,15.08,15.34,292800.0],["2023-10-27",15.46,15.46,14.96,15.14,296600.0],["2023-10-30",15.26,15.38,14.82,15.13,274500.0],["2023-10-31",15.16,15.53,14.99,15.31,282800.0],["2023-11-01",15.27,15.272,14.47,14.84,302700.0],["2023-11-02",15.38,15.81,15.09,15.65,324900.0],["2023-11-03",15.91,16.65,15.91,16.59,811000.0],["2023-11-06",16.66,16.774,16.34,16.61,398800.0],["2023-11-07",16.61,16.76,16.41,16.51,295900.0],["2023-11-08",16.61,16.85,16.39,16.53,400200.0],["2023-11-09",16.56,16.65,16.15,16.2,523100.0],["2023-11-10",16.17,16.59,15.72,16.56,400400.0],["2023-11-13",16.41,16.63,16.24,16.44,334100.0],["2023-11-14",16.92,18.6,16.91,18.56,478300.0],["2023-11-15",18.8,18.8,18.214,18.34,1086900.0],["2023-11-16",18.16,18.22,17.6,17.74,719200.0],["2023-11-17",17.92,17.92,17.24,17.34,436700.0],["2023-11-20",17.29,18.35,17.2,18.2,717100.0],["2023-11-21",18.08,18.198,16.66,16.84,409400.0],["2023-11-22",16.93,17.04,16.69,16.94,314400.0],["2023-11-24",16.88,17.34,16.85,17.29,243300.0],["2023-11-27",17.44,17.8,15.51,16.93,1706400.0],["2023-11-28",16.96,17.78,16.51,17.67,892200.0],["2023-11-29",17.91,19.06,17.741,17.93,738400.0],["2023-11-30",17.97,18.34,17.23,17.29,543300.0],["2023-12-01",17.28,17.66,17.03,17.58,448200.0],["2023-12-04",17.52,18.145,17.485,17.88,512100.0],["2023-12-05",17.66,17.66,15.895,16.46,836200.0],["2023-12-06",16.65,17.35,16.58,16.955,564000.0],["2023-12-07",16.9,16.99,16.51,16.96,331600.0],["2023-12-08",16.9,17.28,16.82,17.15,271400.0],["2023-12-11",17.07,17.2,16.33,16.43,388600.0],["2023-12-12",16.43,16.49,15.9,16.04,410800.0],["2023-12-13",16.07,16.8,15.76,16.69,439000.0],["2023-12-14",17.15,17.87,17.15,17.59,567700.0],["2023-12-15",17.83,17.86,17.33,17.52,1529600.0],["2023-12-18",17.56,17.8,17.26,17.37,746600.0],["2023-12-19",17.82,18.38,17.58,18.15,499200.0],["2023-12-20",18.1,18.46,17.53,17.67,357600.0],["2023-12-21",17.99,18.55,17.72,18.53,334600.0],["2023-12-22",18.63,19.63,18.56,19.48,697200.0],["2023-12-26",19.54,20.07,19.45,20.01,339700.0],["2023-12-27",20.1,20.28,19.64,19.95,307800.0],["2023-12-28",19.79,20.32,19.79,20.19,211600.0],["2023-12-29",20.19,20.315,19.61,19.66,298900.0],["2024-01-02",19.41,19.48,19.01,19.09,339700.0],["2024-01-03",19.12,19.12,18.03,18.43,457000.0],["2024-01-04",18.34,18.91,18.16,18.7,327200.0],["2024-01-05",18.5,19.325,18.38,19.11,544200.0],["2024-01-08",18.98,20.41,18.85,19.91,502200.0],["2024-01-09",19.63,19.81,19.195,19.62,296700.0],["2024-01-10",19.49,19.51,18.94,19.42,369300.0],["2024-01-11",19.41,19.41,18.84,19.28,281800.0],["2024-01-12",19.48,19.669,18.98,18.99,198700.0],["2024-01-16",18.73,18.815,18.32,18.71,249500.0],["2024-01-17",18.3,18.7,18.1,18.67,307600.0],["2024-01-18",18.92,19.18,18.77,19.11,329800.0],["2024-01-19",19.16,19.47,18.67,19.46,292900.0],["2024-01-22",19.67,20.71,19.58,20.26,628500.0],["2024-01-23",20.54,20.85,20.31,20.66,349500.0],["2024-01-24",20.94,21.0,20.58,20.63,225200.0],["2024-01-25",20.85,21.11,20.71,20.91,281400.0],["2024-01-26",20.95,21.22,20.58,20.59,398900.0],["2024-01-29",20.49,21.1,20.29,21.07,225900.0],["2024-01-30",20.92,21.038,20.49,20.53,232400.0],["2024-01-31",20.37,20.765,19.99,20.02,400800.0],["2024-02-01",20.18,20.64,19.68,20.19,542400.0],["2024-02-02",19.94,20.49,19.73,20.39,347000.0],["2024-02-05",20.05,20.35,19.68,20.0,397100.0],["2024-02-06",20.71,21.665,18.55,18.58,754300.0],["2024-02-07",18.18,18.3,15.765,15.96,1939700.0],["2024-02-08",16.05,16.05,15.52,15.8,897700.0],["2024-02-09",15.94,17.02,15.798,16.67,974300.0],["2024-02-12",16.74,16.832,16.22,16.53,571600.0],["2024-02-13",15.88,16.04,15.2,15.42,815600.0],["2024-02-14",15.67,15.93,15.42,15.58,504500.0],["2024-02-15",15.86,16.07,15.37,15.98,532800.0],["2024-02-16",15.91,16.0,15.55,15.57,438900.0],["2024-02-20",15.33,15.6,14.956,15.43,962600.0],["2024-02-21",15.18,15.306,14.49,14.72,594200.0],["2024-02-22",15.0,15.035,14.412,14.53,469900.0],["2024-02-23",14.43,14.64,14.11,14.15,405200.0],["2024-02-26",14.1,14.74,14.03,14.57,466200.0],["2024-02-27",14.76,15.1,14.6,14.86,440100.0],["2024-02-28",14.69,14.81,14.5,14.63,328700.0],["2024-02-29",14.92,15.27,14.83,14.9,593900.0],["2024-03-01",14.9,15.14,14.67,14.82,514600.0],["2024-03-04",14.83,15.01,14.41,14.64,537000.0],["2024-03-05",14.61,14.65,13.93,14.0,588500.0],["2024-03-06",14.12,14.2,13.83,14.01,497500.0],["2024-03-07",14.14,14.28,14.0,14.09,394900.0],["2024-03-08",14.29,14.55,13.92,14.06,592900.0],["2024-03-11",14.09,14.83,14.0,14.81,373700.0],["2024-03-12",14.86,15.31,14.79,15.25,472700.0],["2024-03-13",15.18,15.525,15.13,15.15,403000.0],["2024-03-14",15.15,15.15,14.354,14.62,428600.0],["2024-03-15",14.55,14.88,14.5,14.8,1515700.0],["2024-03-18",14.71,14.995,14.27,14.41,429800.0],["2024-03-19",14.26,14.83,14.165,14.45,355600.0],["2024-03-20",14.41,15.02,14.14,14.9,252400.0],["2024-03-21",15.12,15.34,14.79,15.04,353100.0],["2024-03-22",14.95,15.065,14.63,14.66,368100.0],["2024-03-25",14.66,14.73,14.38,14.4,235100.0],["2024-03-26",14.59,14.59,14.27,14.43,341300.0],["2024-03-27",14.53,15.5,14.5,15.5,314700.0],["2024-03-28",15.5,15.87,15.48,15.75,403200.0],["2024-04-01",15.8,15.8,15.045,15.36,398800.0],["2024-04-02",15.02,15.12,14.81,14.91,296100.0],["2024-04-03",14.81,14.825,14.4,14.71,270000.0],["2024-04-04",14.97,15.1,14.4,14.41,220900.0],["2024-04-05",14.41,14.415,14.09,14.25,303000.0],["2024-04-08",14.34,14.46,13.95,14.07,325000.0],["2024-04-09",14.05,14.46,14.05,14.4,219100.0],["2024-04-10",13.95,13.95,12.99,13.14,491600.0],["2024-04-11",13.19,14.025,13.19,13.68,357600.0],["2024-04-12",13.52,13.585,13.14,13.36,315800.0],["2024-04-15",13.31,13.31,11.95,12.11,560100.0],["2024-04-16",11.96,11.96,11.25,11.255,514200.0],["2024-04-17",11.28,11.37,10.715,10.74,711800.0],["2024-04-18",10.77,10.77,10.16,10.35,546100.0],["2024-04-19",10.2,10.59,9.98,10.35,544500.0],["2024-04-22",10.36,10.42,9.55,9.62,713500.0],["2024-04-23",9.6,10.09,9.5,9.76,981200.0],["2024-04-24",9.76,10.06,9.68,10.05,620700.0],["2024-04-25",9.79,9.97,9.35,9.39,519300.0],["2024-04-26",9.5,9.71,9.405,9.71,454300.0],["2024-04-29",9.8,10.12,9.63,9.65,558500.0],["2024-04-30",9.5,9.55,9.1,9.11,558900.0],["2024-05-01",9.1,9.59,8.91,9.29,917100.0],["2024-05-02",9.53,9.75,9.33,9.74,471400.0],["2024-05-03",10.05,10.21,9.8,10.15,629800.0],["2024-05-06",10.18,10.36,9.99,10.11,427600.0],["2024-05-07",9.73,10.14,9.41,9.42,568700.0],["2024-05-08",9.25,9.659,9.03,9.56,685700.0],["2024-05-09",7.9,8.2,6.24,6.28,3916200.0],["2024-05-10",6.27,6.27,5.28,5.35,3728200.0],["2024-05-13",5.38,5.4,5.01,5.1,2928200.0],["2024-05-14",5.09,5.84,4.84,4.99,5374100.0],["2024-05-15",5.05,5.16,4.75,4.85,1730800.0],["2024-05-16",4.87,5.01,4.59,4.89,4063900.0],["2024-05-17",4.74,4.77,3.94,3.99,5622400.0],["2024-05-20",4.04,4.07,3.86,3.95,2873800.0],["2024-05-21",3.93,3.98,3.56,3.875,2507400.0],["2024-05-22",3.87,4.29,3.77,4.13,2780000.0],["2024-05-23",4.13,4.16,3.425,3.51,2541800.0],["2024-05-24",3.52,3.535,3.16,3.21,2386800.0],["2024-05-28",3.25,3.89,3.23,3.81,4163600.0],["2024-05-29",3.72,4.13,3.35,3.9,2606600.0],["2024-05-30",3.9,4.03,3.575,3.58,1206800.0],["2024-05-31",3.6,3.6,3.43,3.44,2324900.0],["2024-06-03",3.47,3.73,3.36,3.39,1557900.0],["2024-06-04",3.34,3.36,3.105,3.16,1504700.0],["2024-06-05",3.17,3.33,3.08,3.1,1363100.0],["2024-06-06",3.1,3.185,2.99,3.01,1362400.0],["2024-06-07",2.98,3.4,2.92,3.04,3186500.0],["2024-06-10",2.92,3.38,2.74,3.3,4273900.0],["2024-06-11",3.25,3.279,2.985,3.21,2243900.0],["2024-06-12",3.3,3.39,3.13,3.16,1361700.0],["2024-06-13",3.2,3.24,2.97,3.0,1473700.0],["2024-06-14",2.96,3.08,2.9,2.98,1174300.0],["2024-06-17",2.93,2.99,2.82,2.97,1019400.0],["2024-06-18",2.96,3.0,2.87,2.91,1194100.0],["2024-06-20",2.98,3.13,2.87,3.02,1497600.0],["2024-06-21",3.02,3.24,2.954,3.17,12525400.0],["2024-06-24",3.2,3.42,3.045,3.06,1897300.0],["2024-06-25",3.05,3.05,2.62,2.62,2386800.0],["2024-06-26",2.63,3.02,2.625,2.84,2339400.0],["2024-06-27",2.83,2.853,2.55,2.75,2018500.0],["2024-06-28",2.73,2.91,2.69,2.83,2072500.0],["2024-07-01",2.81,2.91,2.74,2.84,1325500.0],["2024-07-02",2.83,3.14,2.83,3.11,1580000.0],["2024-07-03",3.01,3.28,2.92,2.99,1655600.0],["2024-07-05",3.05,3.14,2.99,3.09,1117700.0],["2024-07-08",3.09,3.1,2.955,3.03,690100.0],["2024-07-09",3.01,3.019,2.905,2.93,635500.0],["2024-07-10",2.88,3.01,2.88,2.94,621700.0],["2024-07-11",3.01,3.2,2.989,3.19,999700.0],["2024-07-12",3.19,3.34,3.06,3.08,1001500.0],["2024-07-15",3.08,3.217,3.02,3.11,1492700.0],["2024-07-16",3.16,3.23,3.08,3.21,974400.0],["2024-07-17",3.15,3.247,3.07,3.16,727000.0],["2024-07-18",3.09,3.275,3.01,3.02,699000.0],["2024-07-19",3.01,3.025,2.91,3.0,707900.0],["2024-07-22",3.01,3.2,2.99,3.16,826500.0],["2024-07-23",3.15,3.26,3.085,3.22,618200.0],["2024-07-24",3.2,3.27,3.015,3.03,575800.0],["2024-07-25",3.07,3.28,3.0,3.18,784300.0],["2024-07-26",3.27,3.315,3.175,3.27,602800.0],["2024-07-29",3.29,3.365,3.18,3.25,619500.0],["2024-07-30",3.25,3.31,3.12,3.16,498500.0],["2024-07-31",3.18,3.36,3.15,3.18,752600.0],["2024-08-01",3.15,3.19,2.83,2.88,800400.0],["2024-08-02",2.81,2.812,2.69,2.69,441000.0],["2024-08-05",2.46,2.52,2.395,2.44,749400.0],["2024-08-06",2.49,2.53,2.36,2.37,697600.0],["2024-08-07",2.46,2.575,2.34,2.37,876500.0],["2024-08-08",2.68,3.35,2.67,2.77,3481900.0],["2024-08-09",2.79,2.84,2.445,2.52,1047800.0],["2024-08-12",2.51,2.53,2.38,2.385,679800.0],["2024-08-13",2.38,2.605,2.355,2.515,942000.0],["2024-08-14",2.56,2.57,2.4,2.425,833500.0],["2024-08-15",2.53,2.77,2.52,2.68,868800.0],["2024-08-16",2.72,2.9,2.72,2.79,932900.0],["2024-08-19",2.83,3.185,2.77,3.16,1491200.0],["2024-08-20",3.15,3.585,3.09,3.47,1362100.0],["2024-08-21",3.5,3.6,3.365,3.56,922300.0],["2024-08-22",3.605,3.605,3.27,3.41,808000.0],["2024-08-23",3.46,3.635,3.35,3.61,1364800.0],["2024-08-26",3.63,3.68,3.31,3.41,1475200.0],["2024-08-27",3.38,3.465,3.165,3.23,1052200.0],["2024-08-28",3.23,3.45,3.18,3.28,1365600.0],["2024-08-29",3.31,3.53,3.3,3.46,1180900.0],["2024-08-30",3.52,3.52,3.155,3.3,2205300.0],["2024-09-03",3.34,3.4,3.13,3.17,852300.0],["2024-09-04",3.14,3.185,3.01,3.04,614300.0],["2024-09-05",3.02,3.095,2.87,2.98,843700.0],["2024-09-06",2.99,3.05,2.88,2.92,686100.0],["2024-09-09",2.98,3.05,2.91,2.94,587000.0],["2024-09-10",2.93,2.95,2.65,2.75,1096300.0],["2024-09-11",2.73,2.905,2.68,2.87,779100.0],["2024-09-12",2.88,2.92,2.764,2.81,439000.0],["2024-09-13",2.84,2.965,2.84,2.9,831800.0],["2024-09-16",2.87,2.91,2.49,2.54,1976200.0],["2024-09-17",2.6,2.74,2.4,2.44,1991300.0],["2024-09-18",2.42,2.655,2.365,2.51,1928300.0],["2024-09-19",2.63,2.75,2.541,2.68,2834900.0],["2024-09-20",2.68,2.76,2.41,2.44,6219500.0],["2024-09-23",2.5,2.565,2.43,2.51,1235000.0],["2024-09-24",2.57,2.74,2.526,2.62,2076000.0],["2024-09-25",2.6,2.61,2.43,2.44,1299700.0],["2024-09-26",2.48,2.72,2.48,2.68,1684600.0],["2024-09-27",2.75,3.08,2.7,2.95,1537700.0],["2024-09-30",2.96,3.195,2.96,3.15,2083400.0],["2024-10-01",3.13,3.15,2.91,2.97,1375300.0],["2024-10-02",2.93,3.02,2.77,2.77,816100.0],["2024-10-03",2.75,2.79,2.56,2.64,1171400.0],["2024-10-04",2.67,2.75,2.58,2.68,868100.0],["2024-10-07",2.9,3.9,2.87,3.8,12337500.0],["2024-10-08",3.8,4.09,3.56,3.75,5011900.0],["2024-10-09",3.72,3.92,3.48,3.67,1804900.0],["2024-10-10",3.59,3.65,3.18,3.26,1887800.0],["2024-10-11",3.26,3.45,3.231,3.37,1083800.0],["2024-10-14",3.36,3.388,3.19,3.27,1268300.0],["2024-10-15",3.25,3.3,3.07,3.08,1115100.0],["2024-10-16",3.07,3.329,3.03,3.28,1163300.0],["2024-10-17",3.28,3.3,3.09,3.13,865000.0],["2024-10-18",3.13,3.19,2.94,2.96,1044600.0],["2024-10-21",2.95,3.045,2.9,2.99,703100.0],["2024-10-22",2.98,3.04,2.93,3.0,575900.0],["2024-10-23",2.98,3.0,2.76,2.85,1094800.0],["2024-10-24",2.85,3.0,2.755,2.77,979700.0],["2024-10-25",2.8,2.95,2.79,2.92,754900.0],["2024-10-28",2.97,3.305,2.97,3.24,1278300.0],["2024-10-29",3.2,3.53,3.11,3.31,1391300.0],["2024-10-30",3.3,3.31,3.07,3.12,749300.0],["2024-10-31",3.11,3.14,2.97,3.045,962100.0],["2024-11-01",3.11,3.14,3.0,3.06,575500.0],["2024-11-04",3.01,3.19,3.002,3.06,702000.0],["2024-11-05",3.06,3.146,3.04,3.12,617300.0],["2024-11-06",3.22,3.39,3.08,3.18,1105200.0],["2024-11-07",3.18,3.3,3.13,3.2,785000.0],["2024-11-08",3.21,3.24,3.04,3.12,599500.0],["2024-11-11",3.15,3.445,3.15,3.44,1128800.0],["2024-11-12",3.41,3.545,3.24,3.37,1014300.0],["2024-11-13",3.42,3.42,3.175,3.18,748800.0],["2024-11-14",3.15,3.28,3.085,3.14,615600.0],["2024-11-15",3.13,3.15,2.96,3.05,689600.0],["2024-11-18",3.05,3.19,2.915,2.93,1124100.0],["2024-11-19",2.91,3.01,2.83,2.97,918300.0],["2024-11-20",3.02,3.12,2.8,2.82,943200.0],["2024-11-21",3.4,6.41,3.391,5.83,77555900.0],["2024-11-22",5.87,7.6,5.71,7.2,17428500.0],["2024-11-25",7.57,7.73,6.7,7.06,5958900.0],["2024-11-26",6.95,7.0,6.181,6.47,3239100.0],["2024-11-27",6.58,7.06,6.41,6.69,2088700.0],["2024-11-29",6.79,7.55,6.75,7.365,2001900.0],["2024-12-02",7.36,8.74,7.2,7.67,5409700.0],["2024-12-03",7.53,7.97,7.16,7.18,2670800.0],["2024-12-04",7.32,7.495,7.065,7.2,1749200.0],["2024-12-05",7.33,7.786,7.0,7.42,2581800.0],["2024-12-06",7.58,8.42,7.565,8.31,2904500.0],["2024-12-09",8.79,9.33,8.42,8.95,3280200.0],["2024-12-10",9.0,9.0,8.01,8.17,2868200.0],["2024-12-11",8.23,8.34,7.5,7.56,1628600.0],["2024-12-12",7.5,7.52,6.73,6.84,2033800.0],["2024-12-13",6.89,7.52,6.71,7.36,1504300.0],["2024-12-16",7.38,8.18,7.11,8.16,1736700.0],["2024-12-17",8.3,8.78,7.945,8.17,1650400.0],["2024-12-18",8.29,8.67,7.55,7.7,2301300.0],["2024-12-19",7.72,8.16,7.564,7.58,1389800.0],["2024-12-20",7.41,7.81,7.25,7.67,2011900.0],["2024-12-23",7.7,8.853,7.505,7.815,2519800.0],["2024-12-24",8.0,8.28,7.43,8.15,1018400.0],["2024-12-26",8.39,8.99,8.249,8.72,3472100.0],["2024-12-27",8.86,8.86,7.78,8.49,2434100.0],["2024-12-30",8.36,8.44,7.96,8.105,1351500.0],["2024-12-31",8.2,8.43,7.815,7.85,1226300.0],["2025-01-02",7.98,8.43,7.58,7.93,1647200.0],["2025-01-03",10.79,19.89,10.39,19.33,161799600.0],["2025-01-06",23.632,27.5,19.07,20.18,67484600.0],["2025-01-07",18.96,21.79,18.65,18.97,22651900.0],["2025-01-08",17.275,17.41,14.85,15.65,9697700.0],["2025-01-10",15.22,16.25,13.71,15.15,6019400.0],["2025-01-13",14.59,14.9,13.612,13.76,3908000.0],["2025-01-14",14.25,15.38,13.0,13.12,5121400.0],["2025-01-15",13.38,14.515,12.66,13.395,5900200.0],["2025-01-16",13.625,14.9,12.84,12.87,6772900.0],["2025-01-17",13.135,13.135,12.282,12.58,3641600.0],["2025-01-21",12.66,13.74,12.12,13.66,5622700.0],["2025-01-22",14.52,16.63,13.95,14.61,14222700.0],["2025-01-23",14.2,15.4,13.6,14.02,4467800.0],["2025-01-24",14.07,14.97,13.81,14.04,4315400.0],["2025-01-27",13.1,13.29,12.28,13.1,4043100.0],["2025-01-28",13.18,13.49,12.3,13.43,2087100.0],["2025-01-29",13.2,13.84,12.81,13.22,2155600.0],["2025-01-30",13.41,13.82,12.93,13.54,2846200.0],["2025-01-31",13.79,14.8,12.42,12.46,5491000.0],["2025-02-03",11.68,12.25,11.27,11.37,3765400.0],["2025-02-04",11.45,12.301,11.225,12.07,2641200.0],["2025-02-05",12.48,13.14,11.9,13.1,3296600.0],["2025-02-06",13.38,13.425,12.511,12.74,4547900.0],["2025-02-07",12.25,14.83,12.24,14.48,7978200.0],["2025-02-10",14.75,16.74,14.54,16.5,5910300.0],["2025-02-11",16.01,16.579,14.59,14.65,3613600.0],["2025-02-12",14.34,14.95,13.82,14.28,2871800.0],["2025-02-13",14.35,15.27,13.92,14.52,2617600.0],["2025-02-14",14.44,14.65,13.47,13.74,2147200.0],["2025-02-18",13.82,14.19,13.41,13.92,1541000.0],["2025-02-19",13.9,15.13,13.7,13.85,2438800.0],["2025-02-20",13.65,13.705,12.83,13.46,1578400.0],["2025-02-21",13.49,13.7,12.53,12.55,2041300.0],["2025-02-24",12.46,12.58,11.75,12.4,1521900.0],["2025-02-25",12.45,12.54,11.35,11.78,1924600.0],["2025-02-26",12.215,12.49,11.9,11.98,1138100.0],["2025-02-27",12.16,12.49,11.575,11.61,1145200.0],["2025-02-28",11.2,11.79,11.01,11.41,1539300.0],["2025-03-03",11.6,11.71,10.18,10.33,1923800.0],["2025-03-04",9.8,10.66,9.65,10.34,1839800.0],["2025-03-05",10.4,10.94,10.14,10.75,1196600.0],["2025-03-06",10.32,10.88,10.01,10.51,1148100.0],["2025-03-07",10.02,10.36,9.585,10.31,1743600.0],["2025-03-10",9.96,10.17,8.995,9.32,1951800.0],["2025-03-11",9.25,9.84,9.177,9.54,1716500.0],["2025-03-12",9.98,10.5,9.67,10.12,1239800.0],["2025-03-13",10.08,10.15,9.26,9.35,876500.0],["2025-03-14",9.73,9.88,9.48,9.74,1084400.0],["2025-03-17",9.74,10.53,9.667,10.32,1140700.0],["2025-03-18",10.11,10.14,9.76,9.84,988700.0],["2025-03-19",9.83,10.015,9.54,9.77,876400.0],["2025-03-20",9.7,9.97,9.49,9.57,715700.0],["2025-03-21",9.27,9.77,9.2,9.57,1380000.0],["2025-03-24",10.0,10.33,9.71,9.88,895400.0],["2025-03-25",9.82,9.905,9.53,9.86,863800.0],["2025-03-26",9.75,9.835,9.231,9.48,967000.0],["2025-03-27",9.26,9.31,8.485,8.51,1394200.0],["2025-03-28",8.31,8.42,7.67,7.895,1835000.0],["2025-03-31",7.542,7.96,7.465,7.9,1266500.0],["2025-04-01",7.83,7.9,7.55,7.89,1098400.0],["2025-04-02",7.59,8.505,7.58,8.42,1207300.0],["2025-04-03",7.85,7.95,7.57,7.63,1117000.0],["2025-04-04",7.17,7.29,6.3,6.88,1667000.0],["2025-04-07",6.285,7.375,5.94,6.95,1254100.0],["2025-04-08",7.49,7.65,6.655,6.9,1356300.0],["2025-04-09",6.79,8.195,6.52,8.18,1632600.0],["2025-04-10",7.715,7.82,6.97,7.2,1251300.0],["2025-04-11",7.18,7.49,7.02,7.4,781100.0],["2025-04-14",7.77,7.845,7.22,7.46,739100.0],["2025-04-15",7.43,7.655,7.413,7.61,491900.0],["2025-04-16",7.4,7.64,7.08,7.34,567200.0],["2025-04-17",7.37,7.65,7.223,7.59,613900.0],["2025-04-21",7.36,7.441,6.96,7.1,955000.0],["2025-04-22",7.2,7.87,7.2,7.82,1078600.0],["2025-04-23",8.28,8.48,8.02,8.17,871800.0],["2025-04-24",8.27,8.98,8.27,8.93,971100.0],["2025-04-25",8.9,9.76,8.84,9.71,1096300.0],["2025-04-28",9.77,9.99,9.3,9.5,995800.0],["2025-04-29",9.5,9.59,9.27,9.33,534200.0],["2025-04-30",9.025,9.18,8.79,9.06,604300.0],["2025-05-01",9.3,9.46,9.022,9.22,734700.0],["2025-05-02",9.39,10.126,9.3,9.65,1087500.0],["2025-05-05",9.5,10.36,9.36,10.06,921400.0],["2025-05-06",9.85,10.09,9.37,9.94,890300.0],["2025-05-07",9.94,10.18,9.69,10.0,1440600.0],["2025-05-08",10.24,10.44,8.695,8.78,2039900.0],["2025-05-09",9.02,9.47,8.952,9.29,1080300.0],["2025-05-12",9.95,10.29,9.691,9.91,1878800.0],["2025-05-13",10.0,10.49,9.78,10.17,1162700.0],["2025-05-14",10.29,10.5,9.51,9.57,1504200.0],["2025-05-15",9.49,9.525,9.05,9.3,865100.0],["2025-05-16",9.39,9.58,9.33,9.51,554400.0],["2025-05-19",9.06,9.079,8.71,8.77,1162300.0],["2025-05-20",8.92,8.98,8.72,8.9,761400.0],["2025-05-21",8.81,8.82,8.03,8.23,966300.0],["2025-05-22",8.2,8.66,8.106,8.49,751800.0],["2025-05-23",8.2,8.55,8.111,8.54,594400.0],["2025-05-27",8.89,9.11,8.693,8.86,811300.0],["2025-05-28",8.94,8.959,8.45,8.45,1054100.0],["2025-05-29",8.87,9.05,8.52,8.6,955200.0],["2025-05-30",8.6,8.615,8.295,8.51,662400.0],["2025-06-02",8.41,8.54,8.15,8.41,831100.0],["2025-06-03",8.63,10.24,8.63,10.16,3622900.0],["2025-06-04",10.27,10.349,9.61,9.72,2077200.0],["2025-06-05",9.72,9.9,9.045,9.19,1678100.0],["2025-06-06",9.38,10.495,9.273,10.18,1911000.0],["2025-06-09",10.36,10.77,9.76,10.05,1983700.0],["2025-06-10",10.05,10.213,9.53,9.68,1004400.0],["2025-06-11",10.06,10.33,9.66,9.74,1411000.0],["2025-06-12",9.5,9.54,8.87,8.99,2183500.0],["2025-06-13",8.72,8.78,8.4,8.43,1353600.0],["2025-06-16",8.62,8.703,8.22,8.53,1593600.0],["2025-06-17",8.42,8.62,8.23,8.3,1118300.0],["2025-06-18",8.3,8.47,8.11,8.44,1234800.0],["2025-06-20",8.59,8.78,8.123,8.62,2510800.0],["2025-06-23",8.45,8.818,8.07,8.68,1917900.0],["2025-06-24",8.9,10.02,8.86,9.96,2849900.0],["2025-06-25",10.15,10.23,9.35,9.42,1729100.0],["2025-06-26",9.5,9.89,9.41,9.73,1674200.0],["2025-06-27",9.79,10.21,9.24,9.44,3045800.0],["2025-06-30",9.62,10.66,9.51,10.21,2505900.0],["2025-07-01",10.15,10.2,9.28,9.5,2207200.0],["2025-07-02",9.49,10.615,9.444,10.5,2288600.0],["2025-07-03",10.66,11.3,10.485,11.0,2421200.0],["2025-07-07",10.76,10.93,10.293,10.65,1936800.0],["2025-07-08",10.87,11.92,10.17,10.37,4748100.0],["2025-07-09",10.49,10.525,9.78,10.01,2183600.0],["2025-07-10",9.98,10.08,9.64,9.78,1781400.0],["2025-07-11",9.62,9.718,9.3,9.33,1282400.0],["2025-07-14",9.21,9.22,8.98,9.2,1473700.0],["2025-07-15",9.34,9.397,8.83,8.91,1516100.0],["2025-07-16",8.97,9.205,8.63,9.15,1559700.0],["2025-07-17",9.22,9.64,9.19,9.515,1579500.0],["2025-07-18",9.63,9.84,9.51,9.58,1808800.0],["2025-07-21",9.7,9.95,9.26,9.28,1849200.0],["2025-07-22",9.28,9.44,8.82,9.37,1556000.0],["2025-07-23",9.5,10.06,9.47,10.0,1725900.0],["2025-07-24",9.87,9.886,9.51,9.53,1118500.0],["2025-07-25",9.52,9.53,9.2,9.21,843800.0],["2025-07-28",9.43,9.535,9.16,9.32,1311300.0],["2025-07-29",9.35,9.35,8.735,8.77,1766500.0],["2025-07-30",8.86,8.87,8.35,8.53,1100600.0],["2025-07-31",8.67,8.98,8.555,8.6,1064000.0],["2025-08-01",8.3,8.33,8.04,8.14,1767300.0],["2025-08-04",8.3,8.73,8.2,8.56,1326400.0],["2025-08-05",8.69,8.793,8.445,8.55,1185600.0],["2025-08-06",8.57,8.64,8.35,8.58,1852000.0],["2025-08-07",9.94,9.98,8.961,9.12,5433700.0],["2025-08-08",9.39,9.49,8.72,9.16,2545900.0],["2025-08-11",9.15,9.98,9.02,9.31,3796300.0],["2025-08-12",9.4,10.94,9.36,10.89,6218800.0],["2025-08-13",11.69,13.54,11.61,13.52,9272700.0],["2025-08-14",12.54,13.129,12.22,12.75,4682600.0],["2025-08-15",12.67,12.68,11.465,11.83,3218800.0],["2025-08-18",11.6,11.765,11.34,11.525,1758500.0],["2025-08-19",11.5,11.5,10.69,10.81,2168200.0],["2025-08-20",10.59,10.711,10.07,10.53,2183800.0],["2025-08-21",10.565,10.58,10.19,10.44,1181600.0],["2025-08-22",10.48,11.28,10.35,11.04,1891100.0],["2025-08-25",10.98,11.023,10.49,10.51,1314900.0],["2025-08-26",10.435,10.61,10.28,10.33,1058200.0],["2025-08-27",10.263,10.485,10.184,10.48,957900.0],["2025-08-28",10.75,10.819,10.4,10.61,1091700.0],["2025-08-29",10.55,10.9,10.435,10.53,1170600.0],["2025-09-02",10.16,10.17,9.64,9.8,1870500.0],["2025-09-03",9.8,9.96,9.54,9.67,1131200.0],["2025-09-04",9.57,10.01,9.32,10.0,2214300.0],["2025-09-05",10.12,10.18,9.03,9.2,2483900.0],["2025-09-08",9.46,9.75,9.19,9.45,1875700.0],["2025-09-09",9.45,9.69,9.28,9.64,1327400.0],["2025-09-10",9.88,9.88,9.24,9.3,1251100.0],["2025-09-11",9.47,9.9,9.435,9.83,1575600.0],["2025-09-12",9.8,10.6,9.65,10.38,1644700.0],["2025-09-15",10.48,10.52,10.058,10.26,976300.0],["2025-09-16",10.31,11.82,10.154,11.36,4557900.0],["2025-09-17",11.23,11.87,11.14,11.74,2684900.0],["2025-09-18",12.1,12.276,11.57,11.66,2529500.0],["2025-09-19",11.56,12.741,11.36,12.49,3258400.0],["2025-09-22",12.29,12.71,11.9,12.5,1636300.0],["2025-09-23",12.55,12.86,11.85,11.95,1739300.0],["2025-09-24",12.14,12.22,11.6,11.66,1662800.0],["2025-09-25",11.152,11.5,10.891,11.1,1482500.0],["2025-09-26",11.16,12.17,11.15,11.92,1820400.0],["2025-09-29",12.175,12.424,11.799,12.04,1724300.0],["2025-09-30",11.96,13.09,11.909,12.46,2623300.0],["2025-10-01",12.43,12.921,12.08,12.7,2659500.0],["2025-10-02",13.04,13.54,12.665,13.3,2460800.0],["2025-10-03",13.4,13.738,12.5,12.55,2618700.0],["2025-10-06",12.76,12.91,11.93,12.61,2566400.0],["2025-10-07",12.77,12.77,11.67,12.22,2001400.0],["2025-10-08",12.09,12.702,11.855,11.96,1457600.0],["2025-10-09",11.875,11.875,11.12,11.67,2213700.0],["2025-10-10",11.64,11.9,10.56,10.58,2090200.0],["2025-10-13",10.99,11.36,10.71,11.31,1573900.0],["2025-10-14",10.91,13.27,10.89,13.07,4402100.0],["2025-10-15",13.46,13.49,11.53,12.07,3324700.0],["2025-10-16",12.2,12.526,11.51,11.71,1878800.0],["2025-10-17",11.27,11.54,10.97,11.27,1508400.0],["2025-10-20",11.45,12.1,11.4,11.84,1616200.0],["2025-10-21",11.73,12.15,11.5,11.9,1111800.0],["2025-10-22",11.67,11.776,10.84,11.08,1458800.0],["2025-10-23",11.13,11.5,11.1,11.47,1277900.0],["2025-10-24",11.91,11.92,11.45,11.56,1056700.0],["2025-10-27",11.76,11.77,11.36,11.39,587600.0],["2025-10-28",11.39,11.54,11.24,11.46,795000.0],["2025-10-29",11.38,11.52,11.027,11.19,762500.0],["2025-10-30",11.0,11.225,10.821,10.89,663300.0],["2025-10-31",10.97,11.155,10.73,10.73,938700.0],["2025-11-03",11.61,11.66,10.8,11.05,1589900.0],["2025-11-04",10.5,10.52,9.585,9.645,2311500.0],["2025-11-05",9.83,9.935,9.55,9.74,1266400.0],["2025-11-06",9.67,9.7,9.07,9.22,1570900.0],["2025-11-07",8.95,9.31,8.65,9.28,1536800.0],["2025-11-10",9.7,9.94,9.51,9.62,1585600.0],["2025-11-11",9.59,9.66,9.35,9.42,902700.0],["2025-11-12",9.42,9.475,9.011,9.11,943000.0],["2025-11-13",8.93,8.96,8.36,8.54,1143700.0],["2025-11-14",8.13,8.54,8.03,8.36,1102900.0],["2025-11-17",8.25,8.33,7.78,7.87,982200.0],["2025-11-18",7.74,8.01,7.6,7.82,1114500.0],["2025-11-19",7.79,8.21,7.63,7.92,4791900.0],["2025-11-20",10.48,12.02,10.01,10.1,11532200.0],["2025-11-21",9.912,10.82,9.56,10.35,2654500.0],["2025-11-24",10.41,10.89,10.01,10.75,2004200.0],["2025-11-25",10.72,10.74,10.09,10.26,1524300.0],["2025-11-26",10.34,10.635,10.27,10.44,1068400.0],["2025-11-28",10.57,11.08,10.4,11.08,812100.0],["2025-12-01",10.71,10.89,10.5,10.65,973400.0],["2025-12-02",10.78,11.18,10.66,11.11,890100.0],["2025-12-03",11.06,12.13,10.97,12.11,2116600.0],["2025-12-04",11.98,12.985,11.9,12.95,1780400.0],["2025-12-05",12.85,13.17,12.62,12.64,1266000.0],["2025-12-08",12.63,13.1,12.55,12.78,1097000.0],["2025-12-09",12.66,12.67,12.055,12.08,1151900.0],["2025-12-10",11.98,12.1,11.645,11.72,1005600.0],["2025-12-11",11.67,12.07,11.43,12.02,851900.0],["2025-12-12",12.005,12.17,11.35,11.505,761000.0],["2025-12-15",11.67,11.67,10.81,11.14,934900.0],["2025-12-16",10.97,11.2,10.91,11.16,698100.0],["2025-12-17",11.15,11.34,10.67,10.72,746600.0],["2025-12-18",11.14,11.28,10.57,10.73,862300.0],["2025-12-19",10.88,11.28,10.85,11.22,1639000.0],["2025-12-22",11.65,11.65,11.227,11.38,791100.0],["2025-12-23",11.18,11.36,10.871,11.3,675100.0],["2025-12-24",11.25,11.66,11.172,11.33,319600.0],["2025-12-26",11.29,11.29,10.81,11.05,481900.0],["2025-12-29",10.9,11.1,10.78,10.83,615000.0],["2025-12-30",10.79,11.181,10.74,10.79,754400.0],["2025-12-31",10.85,11.08,10.57,10.69,947900.0],["2026-01-02",10.8,11.609,10.76,11.56,896100.0],["2026-01-05",11.83,11.88,11.05,11.09,872300.0],["2026-01-06",11.2,12.07,11.015,12.06,877800.0],["2026-01-07",12.06,12.53,11.95,12.3,1137300.0],["2026-01-08",12.25,12.69,12.045,12.62,908200.0],["2026-01-09",12.58,12.94,12.32,12.35,784200.0],["2026-01-12",12.24,12.645,12.05,12.31,514500.0],["2026-01-13",12.48,12.5,11.9,12.0,624300.0],["2026-01-14",11.95,12.45,11.903,12.33,635000.0],["2026-01-15",12.45,12.56,12.05,12.1,610900.0],["2026-01-16",12.14,12.265,11.74,11.74,601900.0],["2026-01-20",10.97,11.57,10.9,11.02,783000.0],["2026-01-21",11.1,11.4,10.8,11.3,634800.0],["2026-01-22",11.48,11.88,11.285,11.49,624600.0],["2026-01-23",11.49,11.66,11.3,11.36,425200.0],["2026-01-26",11.33,11.815,11.2,11.75,672300.0],["2026-01-27",11.89,12.12,11.47,12.01,580200.0],["2026-01-28",12.19,12.6,12.09,12.38,800400.0],["2026-01-29",12.25,12.25,11.422,11.76,660600.0],["2026-01-30",11.58,11.72,10.99,11.33,582400.0],["2026-02-02",11.27,11.63,10.86,10.9,711900.0],["2026-02-03",10.89,10.92,10.11,10.36,1406100.0],["2026-02-04",10.36,11.05,10.21,10.78,1835200.0],["2026-02-05",8.515,8.515,6.41,7.65,7521200.0],["2026-02-06",7.74,7.97,7.24,7.77,2203900.0],["2026-02-09",7.5,8.68,7.35,8.43,2379800.0],["2026-02-10",8.46,8.68,8.14,8.17,1165600.0],["2026-02-11",8.26,8.36,7.685,8.1,1255100.0],["2026-02-12",7.99,8.29,7.735,7.94,1184500.0],["2026-02-13",8.03,8.348,7.86,8.26,965700.0],["2026-02-17",8.11,8.52,8.06,8.24,943300.0],["2026-02-18",8.22,8.25,7.995,8.11,1322000.0],["2026-02-19",8.05,8.21,7.9,8.11,668900.0],["2026-02-20",7.97,8.28,7.87,7.92,825800.0],["2026-02-23",7.79,7.83,7.3,7.4,1005700.0],["2026-02-24",7.35,7.87,7.32,7.43,899800.0],["2026-02-25",7.5,7.75,7.437,7.7,953900.0],["2026-02-26",7.75,7.905,7.67,7.87,696000.0],["2026-02-27",7.65,7.97,7.54,7.91,847600.0],["2026-03-02",7.56,7.85,7.55,7.75,576100.0],["2026-03-03",7.48,7.65,7.35,7.52,570400.0],["2026-03-04",7.68,7.84,7.51,7.55,584100.0],["2026-03-05",7.48,7.785,7.35,7.67,560800.0],["2026-03-06",7.48,7.66,7.3,7.33,696400.0],["2026-03-09",7.19,7.22,6.905,7.17,733500.0],["2026-03-10",7.17,7.25,6.935,6.98,739400.0],["2026-03-11",6.99,7.137,6.87,7.01,639100.0],["2026-03-12",6.95,7.11,6.94,7.06,619600.0],["2026-03-13",7.07,7.19,6.86,7.02,979600.0],["2026-03-16",7.15,7.33,7.08,7.14,529200.0],["2026-03-17",7.14,7.422,7.05,7.24,497600.0],["2026-03-18",7.14,7.29,7.01,7.14,588300.0],["2026-03-19",7.0,7.2,6.93,7.12,444500.0],["2026-03-20",7.08,7.08,6.82,6.84,1276000.0],["2026-03-23",7.04,7.23,6.78,7.02,809900.0],["2026-03-24",6.91,7.055,6.64,6.66,682000.0],["2026-03-25",6.8,6.88,6.5,6.58,637500.0],["2026-03-26",6.5,6.76,6.46,6.51,509400.0],["2026-03-27",6.38,6.435,6.0,6.06,710300.0],["2026-03-30",6.09,6.17,5.85,5.96,654100.0],["2026-03-31",6.04,6.4,5.98,6.31,650900.0],["2026-04-01",6.42,6.8,6.4,6.77,689300.0],["2026-04-02",6.69,7.3,6.562,7.25,891100.0],["2026-04-06",7.28,7.91,7.28,7.56,644300.0],["2026-04-07",7.47,7.685,7.39,7.59,632400.0],["2026-04-08",8.0,8.14,7.76,7.87,668000.0],["2026-04-09",7.75,7.82,7.467,7.6,495300.0],["2026-04-10",7.62,7.68,7.36,7.45,439500.0],["2026-04-13",7.37,7.65,7.347,7.58,451300.0],["2026-04-14",7.72,7.965,7.695,7.7,513300.0],["2026-04-15",7.79,8.37,7.79,8.36,900300.0],["2026-04-16",8.41,8.74,8.4,8.5,707300.0],["2026-04-17",8.65,8.995,8.565,8.7,902400.0],["2026-04-20",8.65,9.02,8.577,9.0,478700.0],["2026-04-21",9.1,9.19,8.69,8.71,723300.0],["2026-04-22",8.91,8.91,8.57,8.63,494000.0],["2026-04-23",8.53,8.53,7.92,8.09,692900.0],["2026-04-24",8.23,8.895,8.0,8.74,683300.0],["2026-04-27",8.74,9.04,8.725,8.93,512800.0],["2026-04-28",8.8,8.95,8.66,8.735,512500.0],["2026-04-29",8.71,8.71,8.395,8.54,330600.0],["2026-04-30",8.5,9.17,8.43,9.1,590000.0],["2026-05-01",9.21,9.91,9.19,9.67,764700.0],["2026-05-04",9.67,11.19,9.67,10.36,1582300.0],["2026-05-05",10.36,10.67,9.83,9.86,1644400.0],["2026-05-06",9.87,10.45,9.56,10.19,1121300.0],["2026-05-07",10.27,10.69,10.13,10.54,1214800.0],["2026-05-08",9.84,10.14,9.18,9.87,1772400.0],["2026-05-11",9.92,10.74,9.69,9.875,1167500.0],["2026-05-12",9.8,10.36,9.54,9.94,1683900.0],["2026-05-13",9.94,11.0,9.84,10.68,1925300.0],["2026-05-14",10.73,10.915,10.355,10.42,935200.0],["2026-05-15",10.09,10.129,9.61,9.79,762900.0],["2026-05-18",9.66,9.915,9.47,9.52,950100.0],["2026-05-19",9.5,9.666,9.175,9.18,533900.0],["2026-05-20",9.15,9.46,8.97,9.24,565700.0],["2026-05-21",9.24,9.72,9.14,9.69,544400.0],["2026-05-22",9.76,12.0,9.76,10.98,4580900.0],["2026-05-26",11.26,11.54,10.78,11.34,1579600.0],["2026-05-27",11.29,11.77,11.06,11.66,1092300.0],["2026-05-28",11.58,11.98,11.401,11.87,1029600.0],["2026-05-29",11.89,13.278,11.603,12.86,1944100.0],["2026-06-01",12.54,12.98,12.3,12.74,1544500.0],["2026-06-02",12.47,13.12,12.41,13.1,1081700.0],["2026-06-03",12.85,12.92,11.62,12.28,1389700.0],["2026-06-04",12.12,12.63,12.05,12.33,505800.0],["2026-06-05",12.03,12.03,10.11,10.61,1519700.0],["2026-06-08",10.83,11.423,10.75,11.04,731000.0],["2026-06-09",11.09,11.15,9.403,9.91,1040100.0],["2026-06-10",9.76,10.346,9.69,9.95,664400.0],["2026-06-11",9.98,10.915,9.65,10.8,1835900.0],["2026-06-12",10.77,11.13,10.435,10.62,871200.0],["2026-06-15",11.227,11.3,10.78,10.875,483100.0],["2026-06-16",10.85,11.06,10.2,10.27,768800.0],["2026-06-17",10.27,10.45,9.975,10.0,570100.0],["2026-06-18",10.15,11.13,9.81,10.77,2001500.0],["2026-06-22",10.61,11.06,10.34,10.56,1197900.0],["2026-06-23",10.15,10.6,9.99,10.08,1219600.0],["2026-06-24",10.09,10.179,9.62,9.88,763600.0],["2026-06-25",9.99,10.08,9.71,9.85,652900.0],["2026-06-26",9.88,10.64,9.76,10.61,1484400.0],["2026-06-29",10.64,11.065,10.514,10.85,815300.0],["2026-06-30",10.68,11.49,10.61,11.32,809100.0],["2026-07-01",11.31,12.1,11.31,11.53,624500.0],["2026-07-02",11.54,11.77,10.67,10.71,585100.0],["2026-07-06",10.63,11.3,10.47,10.98,567259.078957],["2026-07-07",10.81,11.02,10.15,10.31,675562.119953],["2026-07-08",10.08,10.37,9.62,10.17,633357.581714],["2026-07-09",10.18,10.66,10.12,10.46,464062.741664],["2026-07-10",10.385,10.605,10.28,10.47,414018.980972],["2026-07-13",10.33,10.555,10.2,10.31,454872.180183],["2026-07-14",10.305,10.475,10.1,10.24,490580.147136],["2026-07-15",10.37,10.64,10.05,10.23,444389.190388],["2026-07-16",10.05,10.1304,9.16,9.24,666660.29387],["2026-07-17",8.81,9.49,8.37,8.63,1454061.406927],["2026-07-20",8.63,8.75,8.38,8.6,1285181.829489],["2026-07-21",8.75,9.23,8.65,9.21,847052.936462],["2026-07-22",9.22,9.6531,9.16,9.56,936206.12515],["2026-07-23",9.67,9.85,8.602,8.81,966121.565153],["2026-07-24",8.93,8.93,8.42,8.445,493468.081121],["2026-07-27",8.7,8.92,8.25,8.29,675539.876428],["2026-07-28",8.21,8.29,7.85,8.14,710787.438128],["2026-07-29",8.2,8.38,7.8,7.95,639033.954703],["2026-07-30",8.14,8.36,8.055,8.29,547980.256431],["2026-07-31",8.48,8.62,8.12,8.52,632026.647565],["2026-08-03",8.6,9.08,8.6,8.92,734355.987011],["2026-08-04",8.9,9.43,8.8084,9.39,676864.384681],["2026-08-05",9.45,9.585,9.13,9.22,509256.745763],["2026-08-06",9.02,9.275,8.9,9.02,704935.707556],["2026-08-07",8.065,9.2495,8.05,9.145,928421.330246],["2026-08-10",9.01,9.34,8.85,8.91,242265.110743],["2026-08-11",8.88,9.08,8.39,8.43,1016465.967275],["2026-08-12",8.54,8.66,8.34,8.64,805073.668849],["2026-08-13",8.58,8.9364,8.48,8.61,715808.793661],["2026-08-14",8.63,9.04,8.545,8.99,643685.204532],["2026-08-17",8.83,8.99,8.33,8.52,563742.861628],["2026-08-18",8.4,8.545,8.28,8.47,742990.695411],["2026-08-19",8.58,8.6416,8.07,8.12,1212342.624879],["2026-08-20",8.12,8.1816,7.8201,7.95,666826.34401],["2026-08-21",8.055,8.14,7.78,8.06,545987.688938],["2026-08-24",7.94,7.94,7.52,7.57,1303715.387917],["2026-08-25",7.68,8.05,7.6,8.02,672073.4331],["2026-08-26",8,8.17,7.71,8.03,653119.314687],["2026-08-27",8.19,8.44,8.1244,8.41,702325.729988],["2026-08-28",8.41,8.625,8.295,8.5,647034.529943],["2026-08-31",8.415,8.745,8.415,8.44,453167.187323],["2026-09-01",8.21,8.51,8.05,8.42,640250.175028],["2026-09-02",8.46,8.61,8.2934,8.51,528071.299652],["2026-09-03",8.72,8.77,8.415,8.49,652332.095295],["2026-09-04",8.4,8.69,8.4,8.53,422066.681754],["2026-09-08",8.57,8.6399,8.21,8.26,590846.669647],["2026-09-09",8.18,8.44,8.125,8.28,674822.147215],["2026-09-10",8.11,8.26,8,8.14,413419.078491],["2026-09-11",8.29,8.54,8.14,8.51,1374789.704774]]}