{"t":"DFH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-21",19.51,21.49,17.55,20.95,6091800.0],["2021-01-22",20.05,26.0,19.5,21.39,2482600.0],["2021-01-25",22.25,22.25,20.29,21.5,1086300.0],["2021-01-26",21.25,23.715,20.869,23.06,802000.0],["2021-01-27",22.55,24.59,21.71,22.48,1231200.0],["2021-01-28",22.25,23.18,20.5,20.6,445000.0],["2021-01-29",20.94,24.0,20.1,23.15,852800.0],["2021-02-01",23.89,26.44,23.5,25.94,549100.0],["2021-02-02",26.0,26.5,24.55,24.65,276400.0],["2021-02-03",24.81,26.2,24.5,26.0,253000.0],["2021-02-04",26.2,28.93,26.2,27.6,356300.0],["2021-02-05",27.74,31.98,27.66,29.91,503900.0],["2021-02-08",31.67,31.7,29.8,29.91,238800.0],["2021-02-09",29.26,29.99,28.199,29.8,198100.0],["2021-02-10",29.8,30.04,28.56,29.57,123200.0],["2021-02-11",29.5,30.66,28.42,28.96,182400.0],["2021-02-12",28.61,29.62,28.2,28.86,224600.0],["2021-02-16",28.05,28.08,23.725,24.9,561300.0],["2021-02-17",24.51,27.49,24.47,26.14,229700.0],["2021-02-18",25.51,26.75,25.41,25.79,130100.0],["2021-02-19",25.82,27.213,25.63,26.51,132600.0],["2021-02-22",26.38,26.75,24.5,25.08,142600.0],["2021-02-23",24.39,24.72,22.95,24.61,176700.0],["2021-02-24",24.43,25.77,23.75,25.17,125900.0],["2021-02-25",24.97,25.9,23.36,23.91,182700.0],["2021-02-26",23.5,24.5,22.75,23.43,156500.0],["2021-03-01",23.66,24.18,21.68,22.36,378400.0],["2021-03-02",22.3,23.48,22.07,23.22,161700.0],["2021-03-03",23.22,23.94,22.765,23.24,87700.0],["2021-03-04",23.07,23.57,22.61,23.2,198700.0],["2021-03-05",23.15,23.23,20.15,21.56,377100.0],["2021-03-08",21.87,22.98,21.655,22.17,146900.0],["2021-03-09",22.99,23.84,22.4,23.62,140600.0],["2021-03-10",23.83,25.2,23.54,25.06,253800.0],["2021-03-11",25.44,26.915,25.03,26.08,178900.0],["2021-03-12",26.0,27.0,25.0,26.5,104200.0],["2021-03-15",26.81,27.0,26.29,26.97,112100.0],["2021-03-16",27.07,28.5,25.74,25.76,169500.0],["2021-03-17",25.9,26.23,23.85,25.03,300600.0],["2021-03-18",25.01,25.01,22.33,22.76,195300.0],["2021-03-19",22.7,23.236,22.0,22.19,660000.0],["2021-03-22",22.62,23.4,22.33,22.77,316600.0],["2021-03-23",22.77,22.98,22.0,22.16,205000.0],["2021-03-24",22.27,23.33,21.82,22.0,113100.0],["2021-03-25",22.18,22.77,21.14,21.88,126900.0],["2021-03-26",22.14,23.53,21.89,23.24,114900.0],["2021-03-29",23.2,23.65,22.0,22.58,103500.0],["2021-03-30",22.46,24.16,22.03,23.49,122100.0],["2021-03-31",23.97,24.797,23.51,24.07,124900.0],["2021-04-01",24.27,24.98,23.94,24.94,102300.0],["2021-04-05",25.09,25.46,24.56,24.91,53500.0],["2021-04-06",25.13,25.42,24.29,24.6,113300.0],["2021-04-07",24.6,24.61,23.5,23.78,113500.0],["2021-04-08",23.61,24.26,23.17,23.45,53500.0],["2021-04-09",23.15,24.35,23.02,23.9,78900.0],["2021-04-12",23.73,24.2,23.5,23.96,42100.0],["2021-04-13",24.02,24.02,23.19,23.6,67600.0],["2021-04-14",23.6,24.31,23.6,23.95,102100.0],["2021-04-15",24.15,24.23,23.0,23.16,86700.0],["2021-04-16",23.0,23.81,22.5,23.26,130700.0],["2021-04-19",23.24,23.97,22.38,22.53,42400.0],["2021-04-20",22.47,22.53,21.62,22.14,89000.0],["2021-04-21",22.09,23.27,22.05,23.03,105400.0],["2021-04-22",23.16,23.6,22.885,23.3,78600.0],["2021-04-23",23.45,24.18,23.39,23.89,129700.0],["2021-04-26",23.75,24.8,23.75,24.66,95100.0],["2021-04-27",24.79,25.87,24.34,25.25,98300.0],["2021-04-28",25.28,26.77,25.28,25.79,87500.0],["2021-04-29",25.66,26.63,25.455,25.94,56800.0],["2021-04-30",25.72,26.2,24.95,25.28,111100.0],["2021-05-03",25.41,26.45,25.03,26.08,85900.0],["2021-05-04",26.09,26.27,25.251,26.11,52200.0],["2021-05-05",26.24,27.669,25.631,26.96,128700.0],["2021-05-06",26.77,27.8,26.0,26.29,170200.0],["2021-05-07",26.46,27.73,26.4,27.54,66400.0],["2021-05-10",27.9,28.98,27.09,28.15,126800.0],["2021-05-11",27.65,28.83,27.08,27.95,163500.0],["2021-05-12",27.79,28.47,24.58,24.93,374700.0],["2021-05-13",25.56,27.06,24.59,25.48,152600.0],["2021-05-14",25.83,26.0,24.1,25.9,105000.0],["2021-05-17",26.01,26.25,25.09,25.8,75700.0],["2021-05-18",25.82,26.64,25.8,25.8,83200.0],["2021-05-19",25.86,26.31,25.06,26.15,83600.0],["2021-05-20",26.25,27.79,26.05,27.5,96100.0],["2021-05-21",27.97,28.0,27.21,27.6,87300.0],["2021-05-24",27.75,28.39,27.315,28.08,66000.0],["2021-05-25",28.31,28.89,27.13,27.36,95000.0],["2021-05-26",27.69,28.47,27.25,28.37,111300.0],["2021-05-27",28.62,28.88,27.26,28.07,198000.0],["2021-05-28",28.03,31.94,28.03,31.77,222500.0],["2021-06-01",32.41,36.6,32.41,34.0,429500.0],["2021-06-02",34.02,34.38,31.01,33.14,660500.0],["2021-06-03",32.67,33.8,31.51,31.89,144500.0],["2021-06-04",32.13,33.17,30.57,32.69,152700.0],["2021-06-07",33.52,34.04,30.87,31.09,211600.0],["2021-06-08",30.71,31.66,29.96,31.59,132700.0],["2021-06-09",31.55,31.55,26.827,26.93,362500.0],["2021-06-10",26.66,26.934,24.25,24.32,486700.0],["2021-06-11",24.62,24.65,23.01,23.56,338700.0],["2021-06-14",23.8,24.09,23.195,23.54,302700.0],["2021-06-15",23.52,23.56,22.35,22.79,280200.0],["2021-06-16",22.5,24.69,22.33,23.64,908700.0],["2021-06-17",23.93,25.42,23.84,24.73,506100.0],["2021-06-18",24.5,25.16,23.52,24.44,296600.0],["2021-06-21",24.96,24.98,23.78,24.84,206900.0],["2021-06-22",24.87,24.87,24.0,24.66,171400.0],["2021-06-23",24.63,24.757,23.9,24.03,182300.0],["2021-06-24",24.07,24.07,22.8,23.47,296800.0],["2021-06-25",23.47,23.63,22.91,22.98,200100.0],["2021-06-28",22.95,23.8,22.86,23.27,130200.0],["2021-06-29",23.27,24.12,23.27,23.98,171800.0],["2021-06-30",23.91,24.86,23.91,24.43,226900.0],["2021-07-01",24.45,24.5,23.635,24.07,192700.0],["2021-07-02",24.22,24.22,22.8,22.95,118000.0],["2021-07-06",23.1,23.1,21.21,21.5,190600.0],["2021-07-07",21.32,22.114,20.87,21.46,153100.0],["2021-07-08",20.64,21.225,20.3,21.05,154700.0],["2021-07-09",21.24,21.41,20.77,20.86,80000.0],["2021-07-12",20.8,20.825,20.2,20.32,85700.0],["2021-07-13",20.2,20.5,19.05,19.28,261600.0],["2021-07-14",19.32,19.783,19.11,19.58,504600.0],["2021-07-15",19.3,19.49,18.05,18.78,274600.0],["2021-07-16",18.95,19.46,18.52,18.64,150000.0],["2021-07-19",18.53,19.9,18.27,19.49,236300.0],["2021-07-20",19.73,21.37,19.65,21.06,134000.0],["2021-07-21",21.15,21.314,20.38,20.98,79400.0],["2021-07-22",20.81,21.12,20.19,20.76,58700.0],["2021-07-23",20.83,21.99,20.55,21.49,84800.0],["2021-07-26",21.54,21.65,20.32,20.43,67300.0],["2021-07-27",20.29,21.99,20.02,21.84,154400.0],["2021-07-28",21.77,22.1,20.56,20.98,98400.0],["2021-07-29",21.59,24.85,21.5,24.12,524700.0],["2021-07-30",23.77,24.215,22.56,23.15,158800.0],["2021-08-02",23.33,24.56,23.15,24.03,79900.0],["2021-08-03",24.16,24.387,23.38,23.95,63200.0],["2021-08-04",23.91,24.32,23.29,23.56,55300.0],["2021-08-05",23.51,24.69,23.51,23.92,77100.0],["2021-08-06",24.11,24.86,23.545,24.75,86000.0],["2021-08-09",24.8,24.9,24.116,24.41,88700.0],["2021-08-10",22.75,24.24,21.51,22.88,873100.0],["2021-08-11",22.77,22.89,22.26,22.28,213000.0],["2021-08-12",22.21,22.41,21.34,21.5,446400.0],["2021-08-13",21.58,22.31,20.95,21.04,366200.0],["2021-08-16",21.14,21.9,20.68,21.07,109100.0],["2021-08-17",20.88,20.88,20.065,20.47,114500.0],["2021-08-18",20.53,21.36,20.11,20.97,111900.0],["2021-08-19",20.95,21.97,20.588,21.54,92500.0],["2021-08-20",21.6,22.33,21.495,21.83,103800.0],["2021-08-23",21.88,22.12,21.645,21.8,84000.0],["2021-08-24",21.89,22.44,21.85,22.07,97700.0],["2021-08-25",21.52,21.59,20.643,20.89,377600.0],["2021-08-26",20.99,21.08,20.16,20.3,383200.0],["2021-08-27",20.62,20.72,19.74,20.49,288700.0],["2021-08-30",20.825,20.95,20.02,20.73,287700.0],["2021-08-31",20.73,21.59,20.6,20.8,613100.0],["2021-09-01",20.99,21.77,20.75,21.09,469200.0],["2021-09-02",21.09,21.9,21.09,21.3,237700.0],["2021-09-03",21.35,21.83,20.75,20.81,166400.0],["2021-09-07",20.9,21.43,20.8,20.97,367400.0],["2021-09-08",20.79,20.915,20.11,20.24,177400.0],["2021-09-09",20.31,20.78,20.13,20.37,91300.0],["2021-09-10",20.5,21.275,20.48,20.88,151400.0],["2021-09-13",21.64,21.64,18.86,18.985,594900.0],["2021-09-14",19.0,19.91,18.55,19.1,548200.0],["2021-09-15",19.21,19.66,19.0,19.5,131800.0],["2021-09-16",19.49,20.02,19.2,19.48,198700.0],["2021-09-17",19.58,19.88,18.65,18.66,754200.0],["2021-09-20",18.6,18.9,18.13,18.89,239200.0],["2021-09-21",19.058,19.15,18.3,18.38,415200.0],["2021-09-22",18.52,18.575,17.95,17.99,283900.0],["2021-09-23",18.22,18.575,18.08,18.25,63900.0],["2021-09-24",18.12,18.51,17.84,18.23,88200.0],["2021-09-27",18.12,18.5,18.031,18.2,100100.0],["2021-09-28",18.0,18.179,17.694,17.97,152100.0],["2021-09-29",17.63,18.1,17.63,17.71,258800.0],["2021-09-30",17.77,17.8,17.28,17.33,610100.0],["2021-10-01",17.38,17.93,17.32,17.85,71300.0],["2021-10-04",17.87,18.23,17.62,17.85,85800.0],["2021-10-05",18.15,18.2,16.42,16.96,365800.0],["2021-10-06",16.89,16.94,16.22,16.32,287700.0],["2021-10-07",16.43,16.67,15.905,16.33,229200.0],["2021-10-08",16.28,16.372,15.76,16.05,131900.0],["2021-10-11",16.2,16.655,16.16,16.21,56700.0],["2021-10-12",16.47,16.48,15.8,15.87,145700.0],["2021-10-13",16.08,16.42,15.639,16.2,109000.0],["2021-10-14",16.03,17.75,16.03,17.13,301200.0],["2021-10-15",17.29,17.29,16.34,16.52,86000.0],["2021-10-18",16.73,17.0,16.175,16.32,89400.0],["2021-10-19",16.35,16.625,16.21,16.4,72100.0],["2021-10-20",16.62,16.87,16.26,16.36,140400.0],["2021-10-21",16.29,16.86,16.25,16.73,139600.0],["2021-10-22",16.65,17.04,16.32,16.46,91900.0],["2021-10-25",16.47,16.79,16.34,16.41,114700.0],["2021-10-26",16.58,16.748,16.08,16.32,130600.0],["2021-10-27",16.25,16.5,15.3,16.03,350400.0],["2021-10-28",16.53,16.53,15.88,16.15,139900.0],["2021-10-29",16.19,16.554,15.78,15.87,164600.0],["2021-11-01",16.07,16.07,15.73,15.91,140100.0],["2021-11-02",16.02,16.02,15.25,15.42,210900.0],["2021-11-03",15.54,16.1,15.45,15.51,216600.0],["2021-11-04",15.58,15.87,15.35,15.78,379500.0],["2021-11-05",15.83,16.49,15.6,16.23,680600.0],["2021-11-08",16.15,17.08,16.08,16.51,405100.0],["2021-11-09",16.71,16.88,16.36,16.59,337200.0],["2021-11-10",16.0,17.6,15.6,16.65,538600.0],["2021-11-11",16.65,17.0,16.0,17.0,336600.0],["2021-11-12",16.6,18.26,16.6,18.22,307200.0],["2021-11-15",18.31,18.44,17.9,18.2,485900.0],["2021-11-16",18.14,18.73,17.9,18.72,180400.0],["2021-11-17",18.85,18.85,18.0,18.21,296000.0],["2021-11-18",18.37,18.37,17.56,17.68,248200.0],["2021-11-19",17.62,17.92,17.33,17.92,246300.0],["2021-11-22",18.04,18.27,17.72,17.91,141800.0],["2021-11-23",17.87,18.17,16.94,17.63,189300.0],["2021-11-24",17.52,17.85,17.17,17.75,124600.0],["2021-11-26",17.47,17.69,16.91,17.41,83400.0],["2021-11-29",17.75,17.76,17.03,17.28,326900.0],["2021-11-30",17.29,17.73,16.305,16.77,626000.0],["2021-12-01",17.07,17.64,16.94,17.27,217800.0],["2021-12-02",17.37,17.46,16.62,17.27,384900.0],["2021-12-03",17.38,17.45,16.58,17.06,628800.0],["2021-12-06",17.06,18.31,16.75,18.15,217700.0],["2021-12-07",18.21,19.15,18.15,18.63,230800.0],["2021-12-08",18.8,19.01,18.315,18.83,86400.0],["2021-12-09",18.78,19.09,18.65,18.84,123300.0],["2021-12-10",18.94,19.28,18.84,19.28,104500.0],["2021-12-13",19.4,19.44,18.32,18.78,279300.0],["2021-12-14",18.55,18.856,18.213,18.69,242700.0],["2021-12-15",18.58,18.82,17.88,18.7,259200.0],["2021-12-16",18.51,18.9,18.115,18.16,139300.0],["2021-12-17",18.38,18.74,17.87,18.65,228600.0],["2021-12-20",18.39,18.39,17.81,18.0,146600.0],["2021-12-21",18.26,18.695,18.169,18.65,91200.0],["2021-12-22",18.72,19.22,18.55,19.07,80600.0],["2021-12-23",19.08,19.26,18.84,19.08,62500.0],["2021-12-27",19.18,19.3,18.83,19.3,78400.0],["2021-12-28",19.08,19.395,18.91,19.3,126200.0],["2021-12-29",19.21,19.76,18.76,19.54,190300.0],["2021-12-30",19.55,19.83,19.19,19.39,131400.0],["2021-12-31",19.33,19.65,19.2,19.45,88400.0],["2022-01-03",19.59,19.81,19.34,19.39,150500.0],["2022-01-04",19.29,19.61,19.25,19.4,103400.0],["2022-01-05",19.53,20.04,19.35,19.55,260200.0],["2022-01-06",19.64,19.685,18.56,18.73,191700.0],["2022-01-07",18.63,18.64,17.665,18.02,211400.0],["2022-01-10",18.08,18.74,17.554,18.73,112200.0],["2022-01-11",18.7,19.05,18.5,18.96,55700.0],["2022-01-12",18.92,19.374,18.61,18.84,114400.0],["2022-01-13",19.0,19.65,18.68,19.55,116100.0],["2022-01-14",19.33,19.76,18.75,19.72,350400.0],["2022-01-18",19.84,20.0,18.45,18.75,399800.0],["2022-01-19",18.53,18.82,17.8,18.13,280500.0],["2022-01-20",18.38,18.84,17.61,17.71,418900.0],["2022-01-21",17.71,18.15,17.36,17.6,309300.0],["2022-01-24",17.24,18.428,16.88,18.4,191800.0],["2022-01-25",18.08,18.42,17.7,17.9,148700.0],["2022-01-26",18.5,18.52,17.11,17.58,205400.0],["2022-01-27",17.54,17.805,17.18,17.58,168800.0],["2022-01-28",17.49,18.35,17.24,18.1,135500.0],["2022-01-31",18.05,18.86,18.05,18.64,202300.0],["2022-02-01",18.575,18.94,18.17,18.31,73000.0],["2022-02-02",18.24,18.52,17.85,18.25,111900.0],["2022-02-03",17.99,18.41,17.62,17.66,78700.0],["2022-02-04",17.61,17.68,17.024,17.34,169100.0],["2022-02-07",17.45,17.735,17.31,17.56,111800.0],["2022-02-08",17.64,18.19,17.6,18.09,111200.0],["2022-02-09",18.31,18.716,18.151,18.39,75300.0],["2022-02-10",17.97,18.71,17.88,17.92,221400.0],["2022-02-11",17.95,18.2,17.8,17.99,281100.0],["2022-02-14",17.97,18.545,17.97,18.27,157500.0],["2022-02-15",18.58,18.98,18.58,18.8,117200.0],["2022-02-16",18.74,19.05,18.49,18.78,160100.0],["2022-02-17",18.68,18.825,18.32,18.44,141800.0],["2022-02-18",18.38,19.1,18.151,19.06,211500.0],["2022-02-22",18.91,19.01,18.16,18.47,299400.0],["2022-02-23",18.59,18.59,17.575,17.66,615400.0],["2022-02-24",17.35,18.54,17.04,18.43,394800.0],["2022-02-25",18.34,19.412,18.24,19.3,145700.0],["2022-02-28",19.23,20.12,19.04,20.12,140200.0],["2022-03-01",20.08,21.1,20.01,20.82,86900.0],["2022-03-02",20.85,21.646,20.82,21.25,150700.0],["2022-03-03",21.29,21.35,20.41,21.06,221900.0],["2022-03-04",21.17,21.51,20.37,20.92,256800.0],["2022-03-07",20.91,21.34,20.34,21.0,308800.0],["2022-03-08",21.0,21.3,20.35,20.7,383800.0],["2022-03-09",20.84,21.5,20.01,21.4,156600.0],["2022-03-10",21.2,22.11,20.0,22.06,145300.0],["2022-03-11",21.775,22.37,21.755,21.95,313100.0],["2022-03-14",21.93,22.16,20.17,20.4,275100.0],["2022-03-15",20.38,22.05,20.26,21.91,152000.0],["2022-03-16",22.16,22.8,21.37,22.59,491200.0],["2022-03-17",22.37,23.09,22.14,23.02,618900.0],["2022-03-18",22.9,23.045,21.91,22.24,507400.0],["2022-03-21",22.08,22.08,20.07,20.52,270600.0],["2022-03-22",20.53,21.98,20.01,21.46,392400.0],["2022-03-23",21.2,21.48,19.38,19.49,290800.0],["2022-03-24",19.38,19.47,18.78,19.18,197200.0],["2022-03-25",19.06,19.238,17.6,17.97,398700.0],["2022-03-28",18.17,18.43,17.31,17.78,230100.0],["2022-03-29",18.16,18.92,17.74,18.64,207500.0],["2022-03-30",18.71,18.71,17.9,18.05,245300.0],["2022-03-31",17.95,18.02,17.03,17.08,192800.0],["2022-04-01",17.12,17.37,16.825,17.07,167800.0],["2022-04-04",17.14,17.805,16.96,17.78,254400.0],["2022-04-05",17.83,17.85,16.93,17.05,125800.0],["2022-04-06",16.91,16.93,16.089,16.13,162500.0],["2022-04-07",16.37,16.457,15.735,16.23,235200.0],["2022-04-08",16.45,16.82,16.1,16.5,160600.0],["2022-04-11",16.41,17.07,16.41,16.81,108600.0],["2022-04-12",16.93,17.83,16.93,17.12,179000.0],["2022-04-13",17.12,17.66,17.12,17.47,145500.0],["2022-04-14",17.54,17.658,16.97,17.24,201100.0],["2022-04-18",17.06,18.1,17.06,17.41,199400.0],["2022-04-19",17.27,18.18,17.27,17.91,257600.0],["2022-04-20",17.72,18.61,17.72,18.17,277600.0],["2022-04-21",18.26,18.43,17.28,17.54,368000.0],["2022-04-22",17.18,17.62,16.835,16.99,277000.0],["2022-04-25",16.65,17.82,16.65,17.63,246300.0],["2022-04-26",17.57,18.058,17.345,17.99,280600.0],["2022-04-27",18.01,18.27,17.36,17.45,131100.0],["2022-04-28",17.8,18.15,17.13,17.88,281800.0],["2022-04-29",17.76,18.1,17.25,17.33,120200.0],["2022-05-02",17.32,18.2,17.29,17.99,191100.0],["2022-05-03",18.1,18.491,17.56,18.34,130500.0],["2022-05-04",18.33,18.5,17.15,18.41,378300.0],["2022-05-05",18.41,18.41,17.305,17.4,162400.0],["2022-05-06",17.37,17.58,16.79,17.41,110900.0],["2022-05-09",17.3,17.68,16.73,16.84,212500.0],["2022-05-10",17.78,17.81,15.76,16.29,251300.0],["2022-05-11",16.38,16.65,15.7,15.77,192600.0],["2022-05-12",15.74,17.555,15.74,17.0,346100.0],["2022-05-13",17.17,17.69,16.87,17.11,235500.0],["2022-05-16",17.04,17.04,16.35,16.82,147700.0],["2022-05-17",17.06,17.73,16.83,17.71,401500.0],["2022-05-18",17.41,17.65,16.67,16.81,247700.0],["2022-05-19",16.66,17.11,16.6,16.6,182300.0],["2022-05-20",16.8,16.96,16.57,16.88,185700.0],["2022-05-23",17.09,17.125,16.395,16.5,125200.0],["2022-05-24",16.3,16.355,15.395,15.63,199200.0],["2022-05-25",15.63,16.5,15.51,16.31,118300.0],["2022-05-26",16.55,17.44,16.45,17.24,222900.0],["2022-05-27",17.38,17.72,17.23,17.58,128000.0],["2022-05-31",17.34,17.86,17.15,17.66,206200.0],["2022-06-01",17.77,17.93,16.51,17.72,466000.0],["2022-06-02",17.72,18.0,17.35,17.51,169900.0],["2022-06-03",17.39,17.79,17.2,17.61,182700.0],["2022-06-06",17.74,17.94,15.98,16.08,276900.0],["2022-06-07",15.79,15.79,14.46,15.65,523800.0],["2022-06-08",15.59,16.047,15.18,15.8,193900.0],["2022-06-09",15.8,15.92,14.745,15.14,203600.0],["2022-06-10",14.95,15.212,14.32,14.5,270100.0],["2022-06-13",14.1,14.3,13.05,13.16,153700.0],["2022-06-14",13.17,13.56,12.44,12.74,233000.0],["2022-06-15",12.88,13.06,12.05,12.79,281500.0],["2022-06-16",12.45,12.45,11.5,11.82,265900.0],["2022-06-17",11.02,11.2,10.14,10.64,546600.0],["2022-06-21",11.14,11.14,10.12,10.21,348700.0],["2022-06-22",10.0,10.295,9.6,10.05,469900.0],["2022-06-23",10.13,11.3,10.13,11.0,543600.0],["2022-06-24",11.05,11.26,10.36,10.45,2762000.0],["2022-06-27",10.51,11.45,10.51,10.78,549300.0],["2022-06-28",10.92,11.175,10.49,10.57,308500.0],["2022-06-29",10.5,10.64,10.045,10.54,333000.0],["2022-06-30",10.43,10.765,10.32,10.64,313200.0],["2022-07-01",10.68,11.18,10.54,11.16,192500.0],["2022-07-05",11.18,12.04,11.03,12.03,238400.0],["2022-07-06",11.99,12.05,11.535,11.86,176900.0],["2022-07-07",11.99,12.12,11.67,11.81,152000.0],["2022-07-08",11.84,12.23,11.82,12.22,137000.0],["2022-07-11",12.21,12.31,11.81,11.91,114500.0],["2022-07-12",11.74,12.345,11.74,12.03,113200.0],["2022-07-13",11.84,12.23,11.74,11.95,195900.0],["2022-07-14",11.72,11.96,11.57,11.79,113100.0],["2022-07-15",12.2,12.44,11.76,12.25,131900.0],["2022-07-18",12.3,12.523,12.01,12.3,110300.0],["2022-07-19",12.55,12.85,12.34,12.68,93800.0],["2022-07-20",12.71,12.95,12.58,12.89,98100.0],["2022-07-21",12.75,13.14,12.59,13.1,107400.0],["2022-07-22",13.19,13.8,13.0,13.32,150300.0],["2022-07-25",13.24,13.315,12.92,12.97,236800.0],["2022-07-26",12.86,12.98,12.61,12.75,95000.0],["2022-07-27",12.88,13.0,12.5,12.93,117200.0],["2022-07-28",13.1,13.34,12.76,13.21,91000.0],["2022-07-29",13.29,13.29,12.8,13.0,112800.0],["2022-08-01",12.98,13.29,12.41,13.14,145400.0],["2022-08-02",13.14,13.39,12.72,12.72,106300.0],["2022-08-03",12.76,13.05,12.486,12.95,122300.0],["2022-08-04",13.2,14.56,13.2,13.51,363500.0],["2022-08-05",13.43,14.848,12.51,12.62,274700.0],["2022-08-08",12.6,12.65,12.0,12.26,336100.0],["2022-08-09",12.24,12.72,12.114,12.5,216200.0],["2022-08-10",12.84,13.11,12.42,12.5,162500.0],["2022-08-11",12.59,13.09,12.59,12.85,198200.0],["2022-08-12",13.05,13.59,12.52,12.91,227700.0],["2022-08-15",12.93,13.19,12.57,12.67,186500.0],["2022-08-16",12.65,12.92,12.38,12.72,224000.0],["2022-08-17",12.71,12.71,12.164,12.32,106700.0],["2022-08-18",12.25,12.57,12.05,12.52,89100.0],["2022-08-19",12.3,12.3,11.94,12.04,94700.0],["2022-08-22",11.98,12.07,11.04,11.23,204100.0],["2022-08-23",11.16,11.45,11.11,11.23,73800.0],["2022-08-24",11.2,11.625,11.11,11.43,85500.0],["2022-08-25",12.54,12.93,11.89,12.3,394400.0],["2022-08-26",12.3,12.59,11.69,11.83,235900.0],["2022-08-29",11.72,12.19,11.72,11.89,167400.0],["2022-08-30",11.89,12.2,11.89,12.18,422800.0],["2022-08-31",12.24,12.48,12.22,12.35,114500.0],["2022-09-01",12.15,12.38,12.0,12.19,159700.0],["2022-09-02",12.36,12.48,11.96,12.25,223100.0],["2022-09-06",12.42,12.56,11.99,12.09,134000.0],["2022-09-07",12.0,12.475,12.0,12.44,115700.0],["2022-09-08",12.27,12.56,12.04,12.46,93000.0],["2022-09-09",12.52,12.73,12.368,12.63,118400.0],["2022-09-12",12.81,13.09,12.78,12.88,232500.0],["2022-09-13",12.67,12.72,11.58,11.67,315000.0],["2022-09-14",11.62,11.67,11.17,11.51,143600.0],["2022-09-15",11.57,11.799,11.19,11.56,151100.0],["2022-09-16",11.39,11.58,10.985,11.23,557900.0],["2022-09-19",11.25,11.525,11.11,11.3,129600.0],["2022-09-20",11.29,11.29,10.95,11.07,99300.0],["2022-09-21",11.12,11.4,10.98,11.03,112000.0],["2022-09-22",11.0,11.0,10.45,10.47,82400.0],["2022-09-23",10.39,10.39,9.99,10.21,85300.0],["2022-09-26",10.17,10.35,9.68,9.81,99400.0],["2022-09-27",9.86,10.08,9.791,10.04,166300.0],["2022-09-28",10.19,10.78,10.103,10.59,181300.0],["2022-09-29",10.36,10.57,10.1,10.54,147800.0],["2022-09-30",10.48,10.67,10.42,10.6,202800.0],["2022-10-03",10.61,10.805,10.47,10.73,204000.0],["2022-10-04",10.82,11.24,10.82,11.06,223500.0],["2022-10-05",10.9,11.28,10.74,11.05,215000.0],["2022-10-06",11.05,11.325,11.03,11.24,142000.0],["2022-10-07",11.3,11.44,10.645,10.84,343000.0],["2022-10-10",11.09,11.32,10.83,11.3,91300.0],["2022-10-11",11.34,11.37,11.03,11.19,141400.0],["2022-10-12",11.43,11.5,10.85,10.91,89400.0],["2022-10-13",10.69,10.85,10.415,10.6,116200.0],["2022-10-14",10.61,10.61,10.07,10.15,152600.0],["2022-10-17",10.53,10.67,10.27,10.43,152200.0],["2022-10-18",10.69,10.798,10.225,10.38,123300.0],["2022-10-19",10.25,10.25,9.76,9.95,171600.0],["2022-10-20",9.91,10.11,9.53,9.65,108100.0],["2022-10-21",9.64,9.96,9.39,9.9,122700.0],["2022-10-24",9.9,10.23,9.55,10.14,121000.0],["2022-10-25",10.03,10.68,10.03,10.68,183500.0],["2022-10-26",10.75,11.12,10.62,10.89,181200.0],["2022-10-27",11.0,11.185,10.661,10.7,114200.0],["2022-10-28",10.63,11.08,10.45,11.06,148000.0],["2022-10-31",10.93,11.25,10.67,11.1,156400.0],["2022-11-01",11.35,11.39,10.89,11.0,199700.0],["2022-11-02",11.04,11.1,10.24,10.31,173100.0],["2022-11-03",10.35,10.72,9.84,10.6,150300.0],["2022-11-04",10.35,11.01,10.31,10.67,133200.0],["2022-11-07",10.52,10.6,9.55,10.01,224000.0],["2022-11-08",10.03,10.26,9.69,10.25,122300.0],["2022-11-09",10.04,10.56,9.92,10.02,117800.0],["2022-11-10",10.61,11.44,10.6,10.82,198900.0],["2022-11-11",11.0,11.25,10.85,10.98,172900.0],["2022-11-14",11.0,11.0,10.3,10.31,118900.0],["2022-11-15",10.5,10.67,10.16,10.34,143400.0],["2022-11-16",10.28,10.28,9.67,9.8,92600.0],["2022-11-17",9.63,9.98,9.4,9.93,143900.0],["2022-11-18",10.14,10.15,9.85,10.06,95900.0],["2022-11-21",10.07,10.15,9.62,9.67,79900.0],["2022-11-22",9.51,9.51,8.765,9.3,316600.0],["2022-11-23",9.32,9.78,9.17,9.66,206300.0],["2022-11-25",9.66,9.94,9.53,9.87,51200.0],["2022-11-28",9.79,9.95,9.48,9.52,142400.0],["2022-11-29",9.46,9.73,9.42,9.59,164500.0],["2022-11-30",9.65,9.84,9.15,9.84,267100.0],["2022-12-01",9.87,9.99,9.28,9.36,164200.0],["2022-12-02",9.19,9.67,9.155,9.55,225900.0],["2022-12-05",9.42,9.6,9.23,9.4,227700.0],["2022-12-06",9.38,9.54,9.15,9.27,202900.0],["2022-12-07",9.18,9.62,9.162,9.54,163500.0],["2022-12-08",9.67,9.76,9.45,9.48,237900.0],["2022-12-09",9.37,9.66,9.25,9.28,181300.0],["2022-12-12",9.3,9.4,9.175,9.34,109900.0],["2022-12-13",9.87,9.93,9.647,9.9,262900.0],["2022-12-14",9.71,9.99,9.46,9.65,188900.0],["2022-12-15",9.41,9.58,9.15,9.41,193500.0],["2022-12-16",9.25,9.552,9.18,9.37,224500.0],["2022-12-19",9.27,9.44,9.05,9.13,135200.0],["2022-12-20",9.04,9.37,8.98,9.06,183500.0],["2022-12-21",9.12,9.5,9.12,9.42,176000.0],["2022-12-22",9.37,9.66,9.25,9.5,166600.0],["2022-12-23",9.48,9.782,9.372,9.5,143300.0],["2022-12-27",9.51,9.51,8.81,8.9,185200.0],["2022-12-28",8.88,8.96,8.17,8.37,370300.0],["2022-12-29",8.42,8.815,8.31,8.75,233200.0],["2022-12-30",8.59,8.8,8.5,8.66,236300.0],["2023-01-03",8.85,9.72,8.81,9.58,253200.0],["2023-01-04",9.72,9.97,9.48,9.83,172100.0],["2023-01-05",9.67,10.075,9.58,9.93,175400.0],["2023-01-06",9.83,10.32,9.83,10.12,107800.0],["2023-01-09",10.25,10.54,9.904,9.99,119700.0],["2023-01-10",9.86,10.095,9.73,9.9,96900.0],["2023-01-11",9.95,10.23,9.85,10.02,199100.0],["2023-01-12",10.16,10.6,9.905,10.3,148000.0],["2023-01-13",9.5,10.18,9.32,10.16,185800.0],["2023-01-17",10.19,10.42,10.07,10.37,125200.0],["2023-01-18",10.5,11.25,10.43,10.44,304400.0],["2023-01-19",10.35,10.43,10.11,10.4,116000.0],["2023-01-20",10.51,11.07,10.25,10.75,293200.0],["2023-01-23",10.64,11.13,10.64,11.1,187600.0],["2023-01-24",11.12,11.45,10.96,11.2,159900.0],["2023-01-25",11.13,11.32,11.0,11.2,126500.0],["2023-01-26",11.27,11.435,11.05,11.19,82000.0],["2023-01-27",11.16,11.333,11.08,11.2,97600.0],["2023-01-30",11.15,11.815,11.1,11.7,161000.0],["2023-01-31",11.65,12.93,11.65,12.64,227000.0],["2023-02-01",12.52,13.03,12.25,12.82,265500.0],["2023-02-02",12.86,13.67,12.86,13.35,246600.0],["2023-02-03",13.12,13.38,12.86,12.99,144100.0],["2023-02-06",12.96,13.18,12.58,12.75,93500.0],["2023-02-07",12.69,13.38,12.42,13.26,133600.0],["2023-02-08",13.15,13.239,12.57,12.62,78500.0],["2023-02-09",12.82,12.87,12.29,12.38,80200.0],["2023-02-10",12.31,12.52,12.04,12.34,102200.0],["2023-02-13",12.4,13.0,12.32,12.98,88600.0],["2023-02-14",12.88,12.945,12.41,12.44,95200.0],["2023-02-15",12.25,12.55,12.23,12.26,73700.0],["2023-02-16",12.07,12.44,11.83,12.12,90800.0],["2023-02-17",12.11,12.11,11.6,11.79,92700.0],["2023-02-21",11.51,11.62,10.72,10.86,138900.0],["2023-02-22",10.87,11.22,10.87,11.06,64500.0],["2023-02-23",11.15,11.61,11.15,11.58,75700.0],["2023-02-24",11.37,12.08,10.953,12.01,156300.0],["2023-02-27",12.19,12.38,11.75,12.0,138800.0],["2023-02-28",11.88,12.15,11.78,12.03,150300.0],["2023-03-01",12.06,12.59,12.0,12.49,321200.0],["2023-03-02",12.42,12.72,12.28,12.47,263500.0],["2023-03-03",12.51,12.636,12.12,12.45,210400.0],["2023-03-06",12.52,12.73,12.23,12.43,234300.0],["2023-03-07",12.52,12.95,12.05,12.39,227400.0],["2023-03-08",12.5,12.73,12.28,12.54,174800.0],["2023-03-09",12.6,12.78,12.01,12.05,180200.0],["2023-03-10",12.0,12.28,11.75,12.07,208000.0],["2023-03-13",11.75,12.39,11.7,12.11,152200.0],["2023-03-14",12.57,12.71,12.11,12.2,115500.0],["2023-03-15",11.97,12.416,11.67,11.9,109500.0],["2023-03-16",11.71,12.37,11.45,12.28,106500.0],["2023-03-17",12.26,12.475,12.06,12.12,165700.0],["2023-03-20",12.24,12.29,11.76,12.18,275300.0],["2023-03-21",12.43,12.515,12.135,12.38,174700.0],["2023-03-22",12.39,12.728,12.25,12.38,157600.0],["2023-03-23",12.5,12.71,12.31,12.45,123500.0],["2023-03-24",12.34,12.77,12.16,12.69,105600.0],["2023-03-27",12.84,13.07,12.57,12.65,89300.0],["2023-03-28",12.56,12.86,12.48,12.67,47100.0],["2023-03-29",12.78,13.0,12.66,12.99,77200.0],["2023-03-30",13.0,13.23,12.85,13.16,84900.0],["2023-03-31",13.24,13.47,13.08,13.25,116200.0],["2023-04-03",13.25,13.4,13.12,13.24,95600.0],["2023-04-04",13.19,13.23,12.79,12.8,110300.0],["2023-04-05",12.6,13.05,12.54,13.05,127000.0],["2023-04-06",12.98,13.32,12.78,13.22,116000.0],["2023-04-10",13.12,13.59,13.12,13.42,81400.0],["2023-04-11",13.55,13.89,13.525,13.72,72800.0],["2023-04-12",13.74,13.89,13.51,13.56,63200.0],["2023-04-13",13.6,13.94,13.41,13.71,61600.0],["2023-04-14",13.69,13.97,13.635,13.91,88000.0],["2023-04-17",14.08,14.32,13.75,14.2,168200.0],["2023-04-18",14.12,14.65,14.12,14.6,106100.0],["2023-04-19",14.51,14.64,14.3,14.41,68700.0],["2023-04-20",14.51,15.266,14.51,15.18,149300.0],["2023-04-21",15.16,15.635,15.16,15.53,155700.0],["2023-04-24",15.55,15.78,15.41,15.72,84700.0],["2023-04-25",15.57,15.93,15.51,15.68,116800.0],["2023-04-26",15.57,15.92,14.59,14.6,245200.0],["2023-04-27",14.62,14.995,14.61,14.89,104900.0],["2023-04-28",15.01,15.52,15.01,15.25,160800.0],["2023-05-01",15.69,16.5,15.5,16.08,225000.0],["2023-05-02",16.01,16.055,15.3,15.82,270500.0],["2023-05-03",15.88,16.2,15.59,15.76,115600.0],["2023-05-04",15.8,16.035,15.28,15.4,112000.0],["2023-05-05",15.51,16.14,15.51,16.13,96500.0],["2023-05-08",16.5,17.64,16.475,17.21,295300.0],["2023-05-09",17.2,17.626,16.58,16.64,148800.0],["2023-05-10",16.96,17.37,16.7,17.0,143600.0],["2023-05-11",17.02,17.02,16.5,16.65,106800.0],["2023-05-12",16.71,17.25,16.18,16.2,113200.0],["2023-05-15",16.22,16.71,16.2,16.56,91400.0],["2023-05-16",16.44,16.71,16.295,16.58,78500.0],["2023-05-17",16.64,17.0,16.41,16.92,92700.0],["2023-05-18",17.01,17.56,16.89,17.53,98600.0],["2023-05-19",17.75,17.75,17.01,17.24,179700.0],["2023-05-22",17.25,17.5,16.7,16.76,174400.0],["2023-05-23",16.84,17.34,16.582,17.15,133500.0],["2023-05-24",17.15,18.04,17.15,17.53,200200.0],["2023-05-25",17.68,18.56,17.68,18.02,201600.0],["2023-05-26",18.02,18.29,17.61,17.68,166800.0],["2023-05-30",17.88,18.1,17.62,17.94,149100.0],["2023-05-31",17.9,18.63,17.805,18.54,637200.0],["2023-06-01",18.57,18.86,18.17,18.8,223600.0],["2023-06-02",19.0,19.285,18.4,19.13,190100.0],["2023-06-05",19.11,19.88,18.85,19.43,227000.0],["2023-06-06",19.58,21.0,19.37,20.85,282000.0],["2023-06-07",21.0,21.0,20.22,20.33,301500.0],["2023-06-08",20.39,21.73,20.31,21.59,300400.0],["2023-06-09",21.73,22.68,21.53,21.76,275300.0],["2023-06-12",21.9,22.36,21.84,22.23,197900.0],["2023-06-13",22.35,23.71,22.305,22.85,382700.0],["2023-06-14",23.07,23.35,22.645,23.06,244600.0],["2023-06-15",22.99,24.575,22.86,24.5,312400.0],["2023-06-16",24.71,24.725,23.87,24.45,805000.0],["2023-06-20",24.4,25.005,24.39,24.62,386500.0],["2023-06-21",24.59,26.5,24.59,25.75,447700.0],["2023-06-22",25.39,25.39,22.79,23.18,584400.0],["2023-06-23",22.92,23.53,22.63,22.79,1078200.0],["2023-06-26",22.62,22.91,21.39,22.71,432700.0],["2023-06-27",22.76,23.974,22.658,23.61,309300.0],["2023-06-28",23.52,24.13,23.258,23.9,239500.0],["2023-06-29",23.9,24.12,23.38,24.12,302400.0],["2023-06-30",24.18,24.83,24.12,24.59,446000.0],["2023-07-03",24.44,25.13,24.06,24.52,151600.0],["2023-07-05",24.15,25.12,23.83,25.05,331400.0],["2023-07-06",24.79,24.79,22.85,22.87,288700.0],["2023-07-07",22.94,24.08,22.94,23.13,302700.0],["2023-07-10",22.83,23.51,21.31,23.48,470300.0],["2023-07-11",23.68,25.03,23.68,24.0,399500.0],["2023-07-12",24.37,25.78,24.37,25.23,494300.0],["2023-07-13",25.58,25.88,25.25,25.67,261600.0],["2023-07-14",25.71,26.06,25.37,26.02,161800.0],["2023-07-17",25.9,26.69,25.652,26.57,202600.0],["2023-07-18",26.76,27.24,26.32,26.87,244200.0],["2023-07-19",26.8,27.07,25.83,27.0,245100.0],["2023-07-20",27.16,27.28,24.57,25.14,434600.0],["2023-07-21",25.37,25.785,24.79,24.8,160700.0],["2023-07-24",24.6,25.11,24.52,24.82,130200.0],["2023-07-25",24.74,25.75,24.56,25.64,206200.0],["2023-07-26",25.44,25.99,24.42,24.81,158400.0],["2023-07-27",25.05,25.16,23.91,23.94,197000.0],["2023-07-28",24.26,25.7,23.82,25.51,232700.0],["2023-07-31",26.38,26.743,25.07,25.5,258400.0],["2023-08-01",25.0,25.2,24.3,24.5,259000.0],["2023-08-02",23.88,24.56,23.51,24.27,199100.0],["2023-08-03",24.5,24.86,22.07,23.94,502800.0],["2023-08-04",24.53,30.67,24.25,30.38,1233300.0],["2023-08-07",30.22,31.6,29.85,30.5,579000.0],["2023-08-08",30.29,30.88,29.9,30.49,547100.0],["2023-08-09",30.45,30.79,29.7,30.3,397800.0],["2023-08-10",30.45,31.18,29.2,29.68,221600.0],["2023-08-11",29.67,30.203,28.71,28.93,234100.0],["2023-08-14",28.86,29.523,28.64,28.89,203800.0],["2023-08-15",28.85,29.3,28.005,29.04,218000.0],["2023-08-16",29.15,29.76,29.05,29.24,351500.0],["2023-08-17",29.35,29.696,26.1,26.36,429600.0],["2023-08-18",26.25,27.365,25.9,26.81,268800.0],["2023-08-21",27.09,27.37,26.012,26.69,205300.0],["2023-08-22",26.94,27.245,26.38,26.49,157500.0],["2023-08-23",26.57,27.83,26.57,27.17,237100.0],["2023-08-24",27.64,27.97,26.55,26.59,152400.0],["2023-08-25",26.68,26.68,25.18,26.11,179000.0],["2023-08-28",26.27,26.58,26.1,26.32,108600.0],["2023-08-29",26.55,28.37,26.55,28.1,372000.0],["2023-08-30",28.24,28.81,28.02,28.29,225900.0],["2023-08-31",28.2,29.2,28.02,28.82,238900.0],["2023-09-01",29.31,30.12,28.7,29.9,225800.0],["2023-09-05",29.67,29.67,27.46,27.79,317500.0],["2023-09-06",27.77,28.477,27.679,27.85,137800.0],["2023-09-07",27.74,28.26,27.42,27.96,126400.0],["2023-09-08",27.81,28.115,27.25,27.29,78500.0],["2023-09-11",27.85,28.95,27.765,28.13,302300.0],["2023-09-12",27.86,28.25,26.78,26.8,191500.0],["2023-09-13",26.66,26.94,25.5,26.01,266100.0],["2023-09-14",26.1,26.595,25.655,25.78,221200.0],["2023-09-15",25.33,25.515,23.82,24.03,1310400.0],["2023-09-18",23.65,23.99,23.02,23.59,367900.0],["2023-09-19",23.53,24.099,23.19,23.68,301900.0],["2023-09-20",23.68,24.55,23.21,23.36,223700.0],["2023-09-21",22.77,22.99,22.06,22.13,272900.0],["2023-09-22",22.43,22.63,21.94,22.32,233000.0],["2023-09-25",22.05,22.66,22.05,22.32,128600.0],["2023-09-26",22.25,22.48,22.03,22.13,208300.0],["2023-09-27",22.36,22.57,22.07,22.32,239200.0],["2023-09-28",22.26,22.64,22.14,22.37,205600.0],["2023-09-29",22.65,22.99,21.94,22.23,597900.0],["2023-10-02",22.0,22.555,21.79,21.94,379400.0],["2023-10-03",21.75,21.92,20.52,20.59,296700.0],["2023-10-04",20.88,21.29,20.61,20.94,231400.0],["2023-10-05",20.82,21.37,20.8,21.17,367800.0],["2023-10-06",20.74,21.77,20.565,21.68,320100.0],["2023-10-09",21.76,21.76,21.052,21.54,285200.0],["2023-10-10",21.47,22.27,21.47,21.58,270700.0],["2023-10-11",21.64,22.143,20.96,21.59,324000.0],["2023-10-12",21.54,21.54,20.62,20.69,285000.0],["2023-10-13",20.8,21.05,20.6,20.92,153000.0],["2023-10-16",20.9,21.09,20.61,21.03,261500.0],["2023-10-17",20.74,21.24,20.63,20.89,437700.0],["2023-10-18",20.6,20.84,19.49,19.52,313000.0],["2023-10-19",19.43,19.72,18.84,18.95,410700.0],["2023-10-20",19.04,19.25,18.56,18.59,335100.0],["2023-10-23",18.55,19.205,18.55,18.99,372600.0],["2023-10-24",19.25,19.64,19.1,19.26,150100.0],["2023-10-25",19.0,19.11,18.74,18.76,177300.0],["2023-10-26",18.91,18.99,18.29,18.63,327400.0],["2023-10-27",18.78,19.42,18.78,19.15,379600.0],["2023-10-30",19.4,19.725,18.76,19.07,158500.0],["2023-10-31",19.03,19.83,18.92,19.69,452100.0],["2023-11-01",19.56,20.4,19.18,20.23,425000.0],["2023-11-02",21.15,22.31,21.15,21.84,678500.0],["2023-11-03",22.48,23.099,21.755,22.59,533800.0],["2023-11-06",22.63,22.89,22.1,22.22,440800.0],["2023-11-07",22.28,23.0,22.28,22.92,253000.0],["2023-11-08",22.93,23.01,22.42,22.98,227800.0],["2023-11-09",23.02,23.32,22.4,22.64,260000.0],["2023-11-10",22.79,23.51,22.708,23.12,482100.0],["2023-11-13",23.01,23.01,22.29,22.63,191100.0],["2023-11-14",23.74,25.05,23.685,24.37,538400.0],["2023-11-15",24.53,24.94,24.43,24.6,444800.0],["2023-11-16",24.72,24.98,23.95,24.29,362000.0],["2023-11-17",24.4,24.95,24.4,24.41,332900.0],["2023-11-20",24.41,24.66,24.12,24.56,250000.0],["2023-11-21",24.41,24.8,24.26,24.6,349300.0],["2023-11-22",24.9,25.45,24.485,24.63,317600.0],["2023-11-24",24.56,24.79,24.21,24.52,198300.0],["2023-11-27",24.55,25.48,24.49,25.35,579100.0],["2023-11-28",25.3,25.31,24.11,24.15,595400.0],["2023-11-29",24.67,25.1,23.95,24.5,442200.0],["2023-11-30",24.65,24.93,24.0,24.34,273400.0],["2023-12-01",24.34,25.5,24.24,25.5,467100.0],["2023-12-04",25.56,26.23,25.43,26.05,401100.0],["2023-12-05",25.96,26.06,25.52,26.05,244600.0],["2023-12-06",26.56,27.92,26.55,27.34,649900.0],["2023-12-07",27.39,28.23,27.22,28.13,873200.0],["2023-12-08",27.9,28.78,27.9,28.46,834900.0],["2023-12-11",28.45,28.749,27.7,28.57,322800.0],["2023-12-12",28.58,28.7,27.87,28.01,256900.0],["2023-12-13",28.23,28.23,26.24,27.68,627400.0],["2023-12-14",28.75,31.63,28.44,31.61,1213600.0],["2023-12-15",31.59,31.91,30.33,31.46,845200.0],["2023-12-18",31.7,31.99,31.15,31.66,444600.0],["2023-12-19",32.0,34.9,31.971,34.63,949400.0],["2023-12-20",34.5,36.9,34.35,35.35,998500.0],["2023-12-21",36.0,36.29,35.475,36.06,509100.0],["2023-12-22",36.8,37.0,35.3,35.65,499000.0],["2023-12-26",35.4,36.41,35.4,36.11,281600.0],["2023-12-27",36.35,36.699,35.875,36.41,351600.0],["2023-12-28",36.17,36.593,35.774,36.27,234400.0],["2023-12-29",36.0,36.4,35.39,35.53,443900.0],["2024-01-02",34.88,35.14,34.01,34.46,475200.0],["2024-01-03",33.67,33.99,33.16,33.59,387100.0],["2024-01-04",33.48,34.11,32.73,32.84,347100.0],["2024-01-05",32.46,33.253,32.0,32.89,468800.0],["2024-01-08",33.17,34.163,33.07,33.41,313600.0],["2024-01-09",32.82,33.34,32.47,32.65,255200.0],["2024-01-10",33.25,34.02,33.105,33.89,401100.0],["2024-01-11",33.7,33.81,32.37,33.48,234700.0],["2024-01-12",33.95,33.98,32.25,32.64,209300.0],["2024-01-16",32.27,32.594,31.15,31.73,370500.0],["2024-01-17",31.05,31.19,30.36,31.12,337600.0],["2024-01-18",31.71,32.06,31.15,31.92,281200.0],["2024-01-19",32.05,33.35,31.71,33.04,272700.0],["2024-01-22",33.59,34.48,33.22,34.32,408000.0],["2024-01-23",34.0,34.0,31.32,31.72,337200.0],["2024-01-24",32.47,32.7,30.69,30.82,288600.0],["2024-01-25",31.4,31.92,31.18,31.9,201700.0],["2024-01-26",32.01,32.3,31.445,31.99,145700.0],["2024-01-29",32.21,33.5,32.1,33.45,254300.0],["2024-01-30",33.67,34.16,33.21,33.56,185200.0],["2024-01-31",33.35,34.44,32.79,32.87,268900.0],["2024-02-01",33.31,34.11,32.56,34.0,299300.0],["2024-02-02",33.16,33.62,32.39,33.27,254300.0],["2024-02-05",32.69,33.14,30.28,31.03,522800.0],["2024-02-06",30.9,31.55,30.48,31.21,321700.0],["2024-02-07",31.35,31.93,30.92,31.22,213500.0],["2024-02-08",31.22,31.755,30.625,31.6,281400.0],["2024-02-09",31.77,32.98,31.15,32.45,264900.0],["2024-02-12",32.57,34.7,32.538,34.15,367000.0],["2024-02-13",32.22,32.22,31.11,31.71,389400.0],["2024-02-14",32.45,33.26,31.9,33.18,252500.0],["2024-02-15",33.49,33.5,32.55,33.44,205300.0],["2024-02-16",32.58,32.925,32.23,32.62,264900.0],["2024-02-20",32.06,32.89,31.69,32.89,258800.0],["2024-02-21",32.89,33.81,32.64,33.26,311800.0],["2024-02-22",33.42,35.59,33.42,34.41,436000.0],["2024-02-23",34.65,35.88,34.65,35.4,327600.0],["2024-02-26",37.27,38.92,37.05,37.86,974100.0],["2024-02-27",38.4,39.33,37.55,37.76,506800.0],["2024-02-28",37.29,37.37,33.586,34.53,833200.0],["2024-02-29",36.3,39.75,35.446,39.13,961200.0],["2024-03-01",39.87,40.398,38.18,38.54,562000.0],["2024-03-04",38.86,39.987,38.5,38.91,407300.0],["2024-03-05",38.69,39.198,37.34,37.73,706100.0],["2024-03-06",38.26,38.71,37.1,38.67,377400.0],["2024-03-07",39.29,39.89,38.21,38.49,320000.0],["2024-03-08",38.83,39.65,37.82,37.86,291100.0],["2024-03-11",37.73,38.44,36.85,38.35,359300.0],["2024-03-12",38.13,40.303,37.83,40.1,457400.0],["2024-03-13",40.09,41.77,39.89,41.17,532800.0],["2024-03-14",41.1,41.1,37.61,37.7,573500.0],["2024-03-15",37.3,37.83,35.043,35.51,890300.0],["2024-03-18",35.96,36.6,34.724,35.3,277800.0],["2024-03-19",34.89,35.96,34.506,35.83,291600.0],["2024-03-20",35.51,38.94,35.51,38.75,417500.0],["2024-03-21",39.42,40.985,39.206,39.75,425200.0],["2024-03-22",40.41,42.512,39.8,42.07,633000.0],["2024-03-25",42.15,43.2,42.05,42.63,462900.0],["2024-03-26",42.89,43.4,41.18,41.53,521800.0],["2024-03-27",42.25,42.41,41.1,41.98,320200.0],["2024-03-28",41.98,44.38,41.98,43.73,505700.0],["2024-04-01",43.75,43.8,42.56,42.89,395800.0],["2024-04-02",42.48,42.48,40.9,41.67,544400.0],["2024-04-03",41.26,43.2,41.26,43.03,459000.0],["2024-04-04",43.89,44.28,42.08,42.13,350800.0],["2024-04-05",42.13,43.71,42.13,42.92,571200.0],["2024-04-08",43.16,43.45,41.77,42.09,410400.0],["2024-04-09",42.54,42.54,39.42,40.03,486700.0],["2024-04-10",38.09,39.39,37.5,38.15,502600.0],["2024-04-11",38.19,38.85,38.0,38.3,357500.0],["2024-04-12",37.69,38.62,37.33,38.58,435900.0],["2024-04-15",38.59,38.85,35.64,36.34,567100.0],["2024-04-16",36.35,36.35,34.342,34.76,554100.0],["2024-04-17",35.0,35.3,34.29,34.3,427000.0],["2024-04-18",35.34,35.34,33.92,34.19,520900.0],["2024-04-19",33.83,34.39,32.92,33.79,628200.0],["2024-04-22",34.07,35.08,33.16,34.14,377400.0],["2024-04-23",34.25,36.47,33.84,36.46,461100.0],["2024-04-24",36.29,37.53,35.16,35.54,290600.0],["2024-04-25",34.27,35.51,33.58,35.34,308600.0],["2024-04-26",35.62,37.05,35.51,36.29,281100.0],["2024-04-29",36.62,37.03,36.09,36.7,178400.0],["2024-04-30",35.81,36.165,35.39,35.5,260900.0],["2024-05-01",35.47,36.96,34.65,35.66,275700.0],["2024-05-02",33.01,33.27,31.13,32.28,683600.0],["2024-05-03",34.01,34.01,30.91,31.23,1026600.0],["2024-05-06",31.85,32.635,31.21,31.31,585000.0],["2024-05-07",31.16,31.21,30.2,30.76,575100.0],["2024-05-08",30.78,30.78,29.86,29.88,459600.0],["2024-05-09",29.88,31.0,29.58,30.5,569100.0],["2024-05-10",30.5,30.86,29.94,30.62,321700.0],["2024-05-13",31.28,31.482,29.66,30.17,490500.0],["2024-05-14",30.45,31.02,30.18,30.7,355000.0],["2024-05-15",31.6,32.99,31.29,32.85,552800.0],["2024-05-16",32.43,32.55,28.68,28.69,725300.0],["2024-05-17",28.81,29.49,28.21,29.28,574400.0],["2024-05-20",29.23,29.64,28.98,29.24,364300.0],["2024-05-21",28.9,29.31,28.49,28.66,416200.0],["2024-05-22",28.35,28.64,27.51,27.63,610600.0],["2024-05-23",28.18,28.244,26.875,27.22,466800.0],["2024-05-24",27.62,28.28,27.33,28.25,320200.0],["2024-05-28",28.5,29.06,28.25,28.65,613800.0],["2024-05-29",28.07,28.435,27.34,27.55,490100.0],["2024-05-30",27.99,28.69,27.825,28.31,303700.0],["2024-05-31",28.5,28.84,27.86,28.41,486400.0],["2024-06-03",28.79,28.93,27.19,27.31,429400.0],["2024-06-04",27.0,27.23,26.471,26.49,547900.0],["2024-06-05",26.75,27.49,26.28,27.42,533900.0],["2024-06-06",27.29,27.46,26.82,26.88,327700.0],["2024-06-07",26.27,26.693,25.88,26.42,403600.0],["2024-06-10",26.08,26.91,26.04,26.83,212100.0],["2024-06-11",26.52,26.665,26.02,26.08,301500.0],["2024-06-12",26.48,28.59,26.48,27.71,358600.0],["2024-06-13",27.55,27.55,26.87,27.51,220600.0],["2024-06-14",26.94,27.12,26.36,26.97,240700.0],["2024-06-17",26.94,27.34,26.59,26.77,241800.0],["2024-06-18",26.43,26.815,26.12,26.43,477800.0],["2024-06-20",26.27,26.8,25.17,25.33,359000.0],["2024-06-21",25.32,25.74,25.09,25.49,896500.0],["2024-06-24",25.78,26.65,25.37,25.77,320600.0],["2024-06-25",25.67,25.67,24.93,25.0,256900.0],["2024-06-26",24.84,25.05,24.64,24.8,252500.0],["2024-06-27",24.78,25.65,24.78,25.53,246700.0],["2024-06-28",25.75,26.09,25.32,25.82,1304200.0],["2024-07-01",25.88,26.09,24.62,24.78,350200.0],["2024-07-02",24.62,24.9,24.36,24.73,221600.0],["2024-07-03",24.68,25.42,24.68,24.89,156100.0],["2024-07-05",24.68,24.89,24.19,24.49,285200.0],["2024-07-08",24.95,25.36,24.69,25.35,315300.0],["2024-07-09",25.17,25.24,24.48,24.59,365100.0],["2024-07-10",24.82,25.09,24.41,24.87,346400.0],["2024-07-11",25.99,27.14,25.88,26.91,702400.0],["2024-07-12",27.37,28.26,27.37,27.83,471100.0],["2024-07-15",28.2,29.25,27.95,28.16,409100.0],["2024-07-16",29.15,30.825,28.77,30.58,618300.0],["2024-07-17",30.0,30.87,29.949,30.52,661100.0],["2024-07-18",30.5,32.798,29.97,30.28,870500.0],["2024-07-19",30.05,31.5,29.69,30.99,391100.0],["2024-07-22",31.19,32.24,30.76,32.15,358300.0],["2024-07-23",31.62,31.99,31.0,31.15,661300.0],["2024-07-24",30.8,31.315,29.52,29.66,385200.0],["2024-07-25",30.31,32.26,29.933,31.55,448400.0],["2024-07-26",32.01,34.24,32.01,32.68,450900.0],["2024-07-29",32.94,33.2,31.48,32.01,349500.0],["2024-07-30",32.42,32.7,31.26,31.96,244800.0],["2024-07-31",32.27,32.89,31.35,31.55,363800.0],["2024-08-01",34.96,34.96,30.16,30.41,456700.0],["2024-08-02",29.03,29.03,27.45,28.25,512400.0],["2024-08-05",26.09,26.61,23.46,26.53,890600.0],["2024-08-06",26.19,27.98,25.604,27.37,530200.0],["2024-08-07",28.03,28.31,25.945,26.34,567400.0],["2024-08-08",27.11,27.68,26.72,27.42,243500.0],["2024-08-09",27.53,28.0,27.08,27.43,284100.0],["2024-08-12",27.51,27.76,27.07,27.54,244200.0],["2024-08-13",28.0,28.84,27.76,28.65,354200.0],["2024-08-14",28.92,28.95,28.26,28.74,897000.0],["2024-08-15",29.33,29.51,28.43,28.85,507900.0],["2024-08-16",28.65,29.445,28.65,28.78,330300.0],["2024-08-19",29.0,29.708,28.87,29.19,318000.0],["2024-08-20",29.1,29.48,28.81,29.0,294600.0],["2024-08-21",29.53,30.58,29.47,30.28,365400.0],["2024-08-22",30.32,31.24,30.03,31.02,601800.0],["2024-08-23",31.41,33.61,31.41,33.61,562600.0],["2024-08-26",34.12,34.44,32.95,33.19,686300.0],["2024-08-27",32.85,33.447,32.39,33.03,494500.0],["2024-08-28",32.67,33.03,32.18,32.79,490900.0],["2024-08-29",32.93,33.68,32.47,33.29,515200.0],["2024-08-30",33.59,33.66,32.95,33.45,362200.0],["2024-09-03",33.0,33.43,30.595,31.06,413900.0],["2024-09-04",30.89,31.07,30.17,30.67,263600.0],["2024-09-05",30.78,31.4,30.0,30.17,372800.0],["2024-09-06",30.27,31.154,29.92,30.01,444500.0],["2024-09-09",30.05,31.16,30.05,30.64,364600.0],["2024-09-10",30.57,31.44,29.9,31.27,404000.0],["2024-09-11",30.9,31.5,30.37,31.07,372200.0],["2024-09-12",31.37,33.19,31.32,32.61,238500.0],["2024-09-13",33.41,35.15,33.08,34.32,419000.0],["2024-09-16",34.73,34.91,33.7,34.87,530200.0],["2024-09-17",35.55,36.27,34.9,35.93,405800.0],["2024-09-18",35.69,38.55,35.69,37.06,504200.0],["2024-09-19",38.9,39.15,36.99,38.1,476600.0],["2024-09-20",37.58,37.69,36.42,36.65,990600.0],["2024-09-23",37.46,38.02,36.14,36.64,337300.0],["2024-09-24",36.77,36.976,35.305,35.7,386400.0],["2024-09-25",35.44,35.82,34.68,34.7,290700.0],["2024-09-26",35.3,35.58,34.32,34.59,248300.0],["2024-09-27",35.29,36.75,35.1,36.66,284500.0],["2024-09-30",36.25,36.76,35.79,36.21,488000.0],["2024-10-01",35.92,36.1,34.51,36.05,292600.0],["2024-10-02",35.57,36.03,35.07,35.15,204400.0],["2024-10-03",34.85,35.28,34.35,34.96,223100.0],["2024-10-04",35.49,35.6,33.15,34.3,317300.0],["2024-10-07",33.81,33.99,33.01,33.64,305400.0],["2024-10-08",33.7,34.76,33.27,33.64,237000.0],["2024-10-09",33.69,34.14,32.76,32.98,250700.0],["2024-10-10",32.24,32.65,31.63,32.12,248300.0],["2024-10-11",32.17,33.38,32.17,32.74,249300.0],["2024-10-14",32.52,33.12,32.17,33.03,305700.0],["2024-10-15",33.09,33.76,32.84,33.21,394900.0],["2024-10-16",33.74,34.22,33.74,33.93,249400.0],["2024-10-17",34.0,34.1,33.27,33.75,265700.0],["2024-10-18",34.18,35.71,33.83,35.23,365000.0],["2024-10-21",35.24,35.63,33.58,33.86,381100.0],["2024-10-22",33.09,33.37,31.065,31.36,764600.0],["2024-10-23",31.19,32.35,31.19,32.02,576500.0],["2024-10-24",32.8,33.5,32.41,32.54,341600.0],["2024-10-25",32.86,33.26,31.65,32.01,271600.0],["2024-10-28",32.5,32.795,31.92,32.21,191300.0],["2024-10-29",30.56,31.39,30.02,31.32,559600.0],["2024-10-30",30.0,31.795,29.54,31.15,352700.0],["2024-10-31",30.33,30.5,29.36,29.85,357700.0],["2024-11-01",30.83,32.24,30.585,30.75,491200.0],["2024-11-04",30.9,32.1,30.72,30.96,340600.0],["2024-11-05",30.73,32.65,30.68,32.4,519800.0],["2024-11-06",32.68,32.97,30.55,31.63,422900.0],["2024-11-07",31.54,33.116,31.47,32.35,306200.0],["2024-11-08",32.41,33.26,31.8,32.53,388000.0],["2024-11-11",32.53,32.53,30.74,31.16,456400.0],["2024-11-12",30.71,30.8,29.62,29.82,563500.0],["2024-11-13",30.25,30.43,28.55,28.64,755000.0],["2024-11-14",28.7,29.31,28.24,28.64,398700.0],["2024-11-15",28.61,28.61,27.965,28.11,330500.0],["2024-11-18",27.8,28.2,26.925,27.25,510200.0],["2024-11-19",26.87,27.39,26.23,27.37,640500.0],["2024-11-20",27.6,28.33,27.4,27.91,365000.0],["2024-11-21",30.87,32.38,30.43,30.56,2223100.0],["2024-11-22",30.93,31.96,30.455,31.65,6372600.0],["2024-11-25",32.43,34.365,32.01,33.9,1031100.0],["2024-11-26",33.37,33.42,32.23,32.9,584800.0],["2024-11-27",33.47,33.64,32.71,33.34,287400.0],["2024-11-29",33.91,34.43,33.22,33.27,195500.0],["2024-12-02",33.23,33.715,32.71,33.47,405100.0],["2024-12-03",33.64,33.64,32.64,33.37,283700.0],["2024-12-04",33.17,33.29,32.04,32.18,415100.0],["2024-12-05",32.21,32.32,31.09,31.18,917600.0],["2024-12-06",31.36,31.815,30.0,30.5,537300.0],["2024-12-09",31.02,31.36,30.5,30.95,308300.0],["2024-12-10",30.5,30.51,29.39,30.0,513600.0],["2024-12-11",30.43,30.71,29.755,30.0,314900.0],["2024-12-12",29.88,30.26,29.23,29.6,661500.0],["2024-12-13",29.28,29.465,28.43,28.74,672100.0],["2024-12-16",28.6,29.44,28.25,28.6,708100.0],["2024-12-17",28.24,29.13,26.89,27.16,709900.0],["2024-12-18",27.37,27.6,25.09,25.38,1379800.0],["2024-12-19",25.0,25.145,22.952,23.7,1624400.0],["2024-12-20",23.47,24.56,23.14,23.97,2796500.0],["2024-12-23",23.87,23.98,22.95,23.9,838000.0],["2024-12-24",23.57,24.02,23.455,23.95,288300.0],["2024-12-26",23.64,24.29,23.276,24.08,490100.0],["2024-12-27",23.97,24.095,23.05,23.19,378700.0],["2024-12-30",23.03,23.03,22.18,22.84,462400.0],["2024-12-31",23.18,23.667,22.91,23.27,627300.0],["2025-01-02",23.66,24.125,22.71,22.93,532400.0],["2025-01-03",23.23,23.53,22.77,23.18,531000.0],["2025-01-06",23.53,24.14,22.75,22.87,384400.0],["2025-01-07",22.9,23.27,22.35,22.64,514200.0],["2025-01-08",22.26,22.389,21.65,22.27,655000.0],["2025-01-10",21.74,21.99,21.43,21.63,457300.0],["2025-01-13",21.49,22.155,21.42,22.07,342000.0],["2025-01-14",22.82,23.57,22.34,23.56,556400.0],["2025-01-15",25.33,25.54,24.04,24.1,496100.0],["2025-01-16",24.05,24.28,23.34,24.11,309800.0],["2025-01-17",24.68,24.879,23.91,24.13,311300.0],["2025-01-21",24.59,25.0,24.18,24.23,446000.0],["2025-01-22",24.03,24.58,23.96,24.56,252200.0],["2025-01-23",24.41,25.153,24.105,24.66,295100.0],["2025-01-24",24.66,24.8,24.207,24.48,282600.0],["2025-01-27",24.2,25.42,24.2,25.09,368000.0],["2025-01-28",24.96,24.96,24.02,24.1,308000.0],["2025-01-29",24.09,24.25,23.18,23.33,483500.0],["2025-01-30",23.53,24.595,23.4,24.13,358200.0],["2025-01-31",23.85,23.92,22.77,23.07,508600.0],["2025-02-03",22.26,22.48,21.53,21.91,414200.0],["2025-02-04",21.93,22.56,21.72,22.35,495200.0],["2025-02-05",22.78,23.0,21.9,22.6,357200.0],["2025-02-06",22.68,23.03,22.39,22.44,346100.0],["2025-02-07",22.45,22.695,21.02,21.14,379600.0],["2025-02-10",21.48,21.64,21.1,21.63,372200.0],["2025-02-11",21.42,21.98,21.42,21.78,238900.0],["2025-02-12",20.88,21.127,20.54,20.96,419300.0],["2025-02-13",21.31,22.357,21.0,22.08,346600.0],["2025-02-14",22.51,23.0,22.33,22.5,288600.0],["2025-02-18",22.47,22.48,21.461,22.02,319500.0],["2025-02-19",21.36,22.185,21.278,21.98,413300.0],["2025-02-20",21.89,22.3,21.5,22.01,398400.0],["2025-02-21",22.43,22.72,20.968,21.31,460800.0],["2025-02-24",21.35,21.62,20.76,21.0,411400.0],["2025-02-25",23.37,26.08,22.61,24.76,1577000.0],["2025-02-26",25.01,25.86,23.685,23.97,767700.0],["2025-02-27",24.19,24.66,23.33,23.49,453900.0],["2025-02-28",23.54,24.215,23.43,23.91,556600.0],["2025-03-03",23.99,24.02,22.7,22.84,495400.0],["2025-03-04",22.44,24.25,22.16,23.73,612400.0],["2025-03-05",23.73,24.54,23.675,24.4,429100.0],["2025-03-06",24.0,25.23,24.0,24.93,594400.0],["2025-03-07",24.81,25.65,24.41,25.37,526400.0],["2025-03-10",25.21,26.77,25.21,25.94,676600.0],["2025-03-11",26.06,26.72,25.57,26.08,525600.0],["2025-03-12",26.67,26.67,24.335,24.38,542500.0],["2025-03-13",24.04,24.46,23.26,23.4,419900.0],["2025-03-14",23.87,24.34,23.61,24.23,326800.0],["2025-03-17",24.08,24.418,23.415,24.02,367200.0],["2025-03-18",23.89,24.4,23.7,24.05,335400.0],["2025-03-19",24.26,25.07,24.09,24.6,502300.0],["2025-03-20",24.19,25.57,24.19,24.73,408400.0],["2025-03-21",23.87,24.36,23.2,23.44,849900.0],["2025-03-24",23.63,24.55,23.63,24.47,328000.0],["2025-03-25",23.91,24.71,23.725,24.17,329700.0],["2025-03-26",24.16,24.465,23.425,23.86,368700.0],["2025-03-27",23.76,24.11,23.35,23.66,255100.0],["2025-03-28",23.83,23.83,22.66,22.7,469700.0],["2025-03-31",22.4,22.73,22.0,22.56,489300.0],["2025-04-01",22.66,22.855,22.02,22.42,356800.0],["2025-04-02",21.93,22.97,21.93,22.77,365900.0],["2025-04-03",21.46,21.98,20.56,21.31,604300.0],["2025-04-04",20.5,22.8,20.5,22.4,1017900.0],["2025-04-07",21.5,23.185,21.179,22.44,1258300.0],["2025-04-08",22.99,23.035,20.06,20.52,643200.0],["2025-04-09",19.94,22.72,19.65,22.18,747600.0],["2025-04-10",21.43,21.945,20.42,21.5,413200.0],["2025-04-11",21.41,21.63,20.01,21.63,453700.0],["2025-04-14",22.09,22.09,21.21,21.8,266300.0],["2025-04-15",21.71,22.245,21.54,21.65,427000.0],["2025-04-16",21.17,21.7,20.54,20.94,565200.0],["2025-04-17",21.01,21.54,20.77,21.49,371600.0],["2025-04-21",21.29,21.29,20.694,21.04,382900.0],["2025-04-22",21.33,22.33,21.23,22.26,396300.0],["2025-04-23",23.1,23.95,22.25,22.27,529900.0],["2025-04-24",22.4,22.9,22.06,22.8,364900.0],["2025-04-25",22.52,23.02,22.22,22.71,610800.0],["2025-04-28",22.75,23.38,22.375,23.0,418800.0],["2025-04-29",22.94,23.146,22.239,22.7,262600.0],["2025-04-30",22.32,22.68,21.99,22.66,419300.0],["2025-05-01",23.06,23.155,21.94,22.09,366400.0],["2025-05-02",22.34,23.02,22.33,22.74,261600.0],["2025-05-05",22.51,23.115,22.305,22.66,327800.0],["2025-05-06",22.33,22.68,21.28,21.84,561400.0],["2025-05-07",22.3,22.55,21.83,22.25,651700.0],["2025-05-08",22.62,23.365,22.555,22.83,346400.0],["2025-05-09",22.99,23.45,22.57,22.79,343000.0],["2025-05-12",23.75,24.7,23.16,23.68,474300.0],["2025-05-13",23.94,24.8,23.7,24.22,473800.0],["2025-05-14",24.13,24.3,23.22,23.26,330400.0],["2025-05-15",23.28,23.32,22.62,23.19,229500.0],["2025-05-16",23.25,23.68,23.0,23.63,227400.0],["2025-05-19",23.1,23.54,22.76,23.3,254200.0],["2025-05-20",23.27,23.36,22.3,22.35,226000.0],["2025-05-21",22.1,22.39,21.12,21.14,388500.0],["2025-05-22",20.9,21.242,20.4,20.81,354000.0],["2025-05-23",20.3,21.14,20.2,20.98,263800.0],["2025-05-27",21.38,21.715,20.848,21.59,375200.0],["2025-05-28",21.26,21.47,20.37,20.4,337900.0],["2025-05-29",20.65,20.94,20.14,20.85,326200.0],["2025-05-30",20.72,21.114,20.61,20.86,279600.0],["2025-06-02",20.63,20.81,20.284,20.66,469700.0],["2025-06-03",20.65,21.34,20.5,21.18,307200.0],["2025-06-04",21.34,22.19,21.23,22.06,334700.0],["2025-06-05",22.08,22.735,21.78,22.42,1040900.0],["2025-06-06",22.5,22.57,21.58,22.02,544100.0],["2025-06-09",22.42,23.52,22.28,23.22,430100.0],["2025-06-10",23.5,24.89,23.39,24.52,650000.0],["2025-06-11",24.94,25.25,22.9,23.02,942400.0],["2025-06-12",22.67,23.55,22.466,23.55,448100.0],["2025-06-13",23.11,23.695,22.46,22.76,503900.0],["2025-06-16",23.23,23.355,22.555,23.12,467300.0],["2025-06-17",23.05,23.757,21.95,22.07,589900.0],["2025-06-18",21.96,22.795,21.96,22.1,364500.0],["2025-06-20",22.27,22.59,21.96,22.34,1057000.0],["2025-06-23",22.42,24.172,21.84,24.05,410700.0],["2025-06-24",24.17,25.74,23.798,24.95,499900.0],["2025-06-25",24.67,24.75,23.75,24.21,295400.0],["2025-06-26",24.33,24.5,23.81,24.49,242400.0],["2025-06-27",24.97,26.05,24.85,25.29,1155100.0],["2025-06-30",25.29,25.54,25.025,25.13,294900.0],["2025-07-01",25.03,28.15,24.98,26.77,721900.0],["2025-07-02",26.75,27.11,26.29,26.84,431300.0],["2025-07-03",27.03,27.424,25.83,26.12,428000.0],["2025-07-07",25.96,26.43,25.596,26.02,335500.0],["2025-07-08",25.92,26.495,25.51,26.23,324400.0],["2025-07-09",26.45,28.205,26.45,27.9,510900.0],["2025-07-10",27.8,29.4,27.67,28.22,640400.0],["2025-07-11",27.36,28.62,27.32,28.3,341500.0],["2025-07-14",28.23,28.465,27.69,28.17,238700.0],["2025-07-15",28.55,28.65,26.44,26.65,411200.0],["2025-07-16",26.81,27.19,26.25,26.94,313700.0],["2025-07-17",27.12,27.45,26.93,27.13,253500.0],["2025-07-18",27.09,27.14,24.82,25.48,668700.0],["2025-07-21",25.86,26.693,25.265,25.41,403300.0],["2025-07-22",26.07,28.71,25.95,28.7,957000.0],["2025-07-23",29.12,29.12,27.892,28.5,522900.0],["2025-07-24",27.93,28.28,26.61,27.3,478600.0],["2025-07-25",27.45,27.5,26.68,27.48,553400.0],["2025-07-28",27.19,27.87,26.5,27.39,269100.0],["2025-07-29",27.29,27.61,27.06,27.27,244400.0],["2025-07-30",27.02,27.73,26.1,26.39,305500.0],["2025-07-31",25.77,26.3,25.275,25.32,499000.0],["2025-08-01",24.83,25.7,24.21,25.14,523200.0],["2025-08-04",25.41,25.87,25.245,25.53,288800.0],["2025-08-05",25.54,26.93,25.54,26.26,464800.0],["2025-08-06",26.21,26.49,25.565,25.59,378700.0],["2025-08-07",26.01,26.57,25.52,25.59,319000.0],["2025-08-08",25.62,26.06,25.23,25.98,385400.0],["2025-08-11",26.01,26.31,24.565,25.09,297200.0],["2025-08-12",25.5,25.99,25.125,25.97,295500.0],["2025-08-13",26.36,29.55,26.07,29.35,778300.0],["2025-08-14",27.99,28.54,27.329,28.04,392100.0],["2025-08-15",28.61,28.795,27.86,28.0,305000.0],["2025-08-18",28.33,28.57,27.95,28.06,351000.0],["2025-08-19",28.3,29.43,28.21,28.52,311100.0],["2025-08-20",28.58,29.088,27.885,27.98,410400.0],["2025-08-21",27.57,27.73,26.85,27.49,195700.0],["2025-08-22",28.09,30.4,27.69,29.66,614500.0],["2025-08-25",29.16,29.52,28.745,29.03,196500.0],["2025-08-26",29.16,29.17,28.47,28.54,208400.0],["2025-08-27",28.41,28.79,27.87,28.09,173500.0],["2025-08-28",28.31,28.35,27.48,27.91,162200.0],["2025-08-29",27.65,28.21,27.48,27.79,232400.0],["2025-09-02",27.0,27.652,26.756,27.41,257000.0],["2025-09-03",27.3,28.36,27.124,27.81,249000.0],["2025-09-04",28.13,29.24,28.0,28.7,373700.0],["2025-09-05",29.55,31.1,29.36,30.94,793800.0],["2025-09-08",31.02,31.495,30.2,30.99,297700.0],["2025-09-09",30.88,31.155,29.38,29.64,287000.0],["2025-09-10",29.84,29.9,28.82,29.04,220800.0],["2025-09-11",29.49,31.02,29.225,30.12,378400.0],["2025-09-12",29.29,29.539,28.61,29.11,286800.0],["2025-09-15",29.21,29.215,28.14,28.78,309400.0],["2025-09-16",28.78,29.25,27.965,28.47,310100.0],["2025-09-17",28.86,30.345,27.86,28.15,356900.0],["2025-09-18",28.33,28.8,27.85,28.43,263100.0],["2025-09-19",28.2,28.43,27.404,27.52,561000.0],["2025-09-22",27.37,27.37,26.23,26.7,397700.0],["2025-09-23",26.87,27.42,26.793,26.9,258800.0],["2025-09-24",26.89,27.5,26.55,26.79,264700.0],["2025-09-25",26.43,27.075,25.72,25.86,274100.0],["2025-09-26",26.06,26.465,25.87,26.17,231200.0],["2025-09-29",26.21,26.59,25.87,26.25,236100.0],["2025-09-30",26.12,26.26,25.55,25.92,256600.0],["2025-10-01",26.01,26.56,25.71,26.22,239300.0],["2025-10-02",25.99,26.18,25.41,26.06,231000.0],["2025-10-03",26.26,27.195,26.11,26.42,215100.0],["2025-10-06",26.5,26.515,25.41,25.65,250300.0],["2025-10-07",25.28,25.45,24.5,24.58,365100.0],["2025-10-08",24.74,24.915,24.04,24.24,325000.0],["2025-10-09",24.0,24.02,22.961,23.54,590400.0],["2025-10-10",23.13,23.795,22.85,23.44,447500.0],["2025-10-13",23.52,23.653,22.78,23.33,339100.0],["2025-10-14",23.05,24.27,23.05,24.17,394100.0],["2025-10-15",24.17,24.655,23.97,24.06,254100.0],["2025-10-16",24.13,24.28,23.24,23.36,228100.0],["2025-10-17",23.0,23.51,22.71,23.36,340400.0],["2025-10-20",23.5,23.7,22.36,22.6,262200.0],["2025-10-21",22.37,23.61,22.2,23.28,195600.0],["2025-10-22",23.15,23.665,22.855,23.05,263600.0],["2025-10-23",23.21,23.42,22.8,23.17,192700.0],["2025-10-24",23.66,23.8,23.21,23.21,219200.0],["2025-10-27",23.5,23.745,23.02,23.19,292200.0],["2025-10-28",22.7,23.2,22.16,22.52,377500.0],["2025-10-29",22.5,22.86,21.4,21.61,430300.0],["2025-10-30",20.845,21.2,19.49,19.98,781700.0],["2025-10-31",19.62,20.07,19.17,19.8,682300.0],["2025-11-03",19.56,19.56,19.05,19.18,383000.0],["2025-11-04",19.07,19.4,18.8,19.07,492400.0],["2025-11-05",19.07,19.65,19.0,19.33,372000.0],["2025-11-06",19.42,19.57,18.73,18.73,315300.0],["2025-11-07",18.7,19.11,18.57,18.92,342600.0],["2025-11-10",18.93,19.16,18.414,18.98,296400.0],["2025-11-11",19.09,19.31,18.8,18.88,227400.0],["2025-11-12",19.74,19.99,19.21,19.52,342300.0],["2025-11-13",19.5,19.88,19.06,19.15,279500.0],["2025-11-14",19.11,19.52,18.86,19.05,243100.0],["2025-11-17",18.72,18.92,17.92,18.0,412600.0],["2025-11-18",17.84,18.23,17.606,17.96,319600.0],["2025-11-19",17.97,18.14,17.69,17.77,248100.0],["2025-11-20",17.73,18.25,17.61,17.69,309800.0],["2025-11-21",17.88,19.68,17.689,19.43,454600.0],["2025-11-24",19.16,19.215,18.65,18.73,384000.0],["2025-11-25",19.12,19.783,18.88,19.47,445700.0],["2025-11-26",19.24,20.12,19.2,19.82,401900.0],["2025-11-28",19.74,19.92,19.545,19.77,109800.0],["2025-12-01",19.3,19.81,19.22,19.32,276100.0],["2025-12-02",19.29,19.6,19.0,19.34,236900.0],["2025-12-03",19.38,20.26,19.29,19.76,370200.0],["2025-12-04",19.76,19.76,18.98,19.12,286600.0],["2025-12-05",19.18,19.315,18.78,18.8,329300.0],["2025-12-08",18.86,18.86,18.3,18.3,311800.0],["2025-12-09",18.0,18.37,17.75,18.05,318900.0],["2025-12-10",18.04,19.59,18.0,19.5,584400.0],["2025-12-11",19.56,20.16,19.56,19.63,405400.0],["2025-12-12",19.79,19.98,19.51,19.9,411100.0],["2025-12-15",20.03,20.32,19.595,19.63,448100.0],["2025-12-16",19.77,19.8,19.06,19.15,320900.0],["2025-12-17",18.85,19.125,18.23,18.67,497800.0],["2025-12-18",19.15,19.62,18.42,18.44,419100.0],["2025-12-19",18.15,18.18,17.612,17.9,1438400.0],["2025-12-22",17.9,18.235,17.67,17.8,367800.0],["2025-12-23",17.76,17.85,17.376,17.64,263600.0],["2025-12-24",17.7,17.93,17.53,17.91,140000.0],["2025-12-26",17.88,17.942,17.565,17.86,245900.0],["2025-12-29",17.7,17.86,17.27,17.42,509800.0],["2025-12-30",17.33,17.5,17.13,17.34,284200.0],["2025-12-31",17.21,17.322,17.07,17.1,337700.0],["2026-01-02",17.12,17.38,16.9,17.14,447900.0],["2026-01-05",17.0,17.64,16.98,17.15,456700.0],["2026-01-06",16.93,17.51,16.59,17.49,496700.0],["2026-01-07",17.42,17.645,16.815,16.98,724100.0],["2026-01-08",16.68,17.97,16.68,17.64,640500.0],["2026-01-09",18.15,19.68,17.91,19.65,744800.0],["2026-01-12",19.51,20.458,19.3,19.91,439000.0],["2026-01-13",19.9,20.125,19.58,19.93,279900.0],["2026-01-14",19.82,20.11,19.45,19.66,321300.0],["2026-01-15",19.71,20.33,19.47,20.3,404500.0],["2026-01-16",19.79,20.39,19.39,19.58,458700.0],["2026-01-20",19.0,19.72,18.8,19.23,309100.0],["2026-01-21",19.4,20.04,19.065,19.78,376000.0],["2026-01-22",19.95,20.26,19.19,19.35,325900.0],["2026-01-23",19.37,19.375,18.87,19.2,225400.0],["2026-01-26",19.24,19.259,18.51,18.59,357900.0],["2026-01-27",18.39,18.735,18.06,18.41,388800.0],["2026-01-28",18.41,18.96,18.26,18.43,504600.0],["2026-01-29",18.44,18.83,18.18,18.61,531000.0],["2026-01-30",18.27,18.61,17.94,18.39,443000.0],["2026-02-02",18.45,18.64,17.78,17.95,366100.0],["2026-02-03",17.87,19.308,17.82,18.18,503100.0],["2026-02-04",18.56,19.83,18.534,19.37,798700.0],["2026-02-05",19.25,19.41,18.89,19.0,434400.0],["2026-02-06",19.0,19.86,19.0,19.57,469000.0],["2026-02-09",19.65,20.22,19.39,19.71,376500.0],["2026-02-10",19.99,21.27,19.99,21.05,463300.0],["2026-02-11",20.74,21.065,20.45,20.6,386100.0],["2026-02-12",20.91,21.47,20.33,20.39,424000.0],["2026-02-13",20.79,21.545,20.715,21.05,512500.0],["2026-02-17",21.23,21.43,20.115,20.99,423600.0],["2026-02-18",20.92,21.55,20.75,20.86,266900.0],["2026-02-19",20.58,20.94,20.41,20.69,297000.0],["2026-02-20",20.75,21.19,20.41,20.49,368500.0],["2026-02-23",20.59,20.73,19.7,20.03,706300.0],["2026-02-24",19.96,20.415,19.2,19.2,551300.0],["2026-02-25",19.26,19.325,17.88,18.44,458800.0],["2026-02-26",18.44,18.7,18.09,18.42,460600.0],["2026-02-27",18.23,18.69,18.0,18.07,616000.0],["2026-03-02",17.5,17.75,16.92,17.71,702500.0],["2026-03-03",17.07,17.72,16.76,17.55,580900.0],["2026-03-04",17.7,17.7,17.08,17.57,349200.0],["2026-03-05",17.31,17.62,16.875,17.25,757400.0],["2026-03-06",16.89,16.925,16.35,16.4,673200.0],["2026-03-09",16.54,16.54,14.88,15.71,1213500.0],["2026-03-10",15.61,16.095,15.28,15.8,1034700.0],["2026-03-11",15.67,15.74,14.99,15.34,891000.0],["2026-03-12",14.95,15.175,14.41,14.8,953500.0],["2026-03-13",15.0,15.6,14.825,15.47,746700.0],["2026-03-16",15.64,15.82,15.24,15.77,1064400.0],["2026-03-17",15.77,15.96,15.15,15.19,759000.0],["2026-03-18",15.01,15.14,14.19,14.25,1054800.0],["2026-03-19",14.11,14.32,13.78,14.1,1066600.0],["2026-03-20",14.05,14.18,13.58,13.82,1580700.0],["2026-03-23",14.44,14.54,13.86,14.19,1165900.0],["2026-03-24",14.155,14.19,13.795,14.08,771700.0],["2026-03-25",14.48,14.495,13.55,14.41,658200.0],["2026-03-26",14.29,14.75,14.125,14.21,530600.0],["2026-03-27",14.1,14.135,13.39,13.39,709100.0],["2026-03-30",13.57,13.995,13.44,13.48,660200.0],["2026-03-31",13.77,14.18,13.45,13.92,582400.0],["2026-04-01",13.88,14.39,13.74,14.04,476000.0],["2026-04-02",13.82,14.5,13.598,14.07,546200.0],["2026-04-06",13.89,14.54,13.88,14.53,501300.0],["2026-04-07",14.29,14.44,13.29,13.42,713000.0],["2026-04-08",14.15,14.87,14.06,14.18,815100.0],["2026-04-09",13.98,14.365,13.74,14.25,733000.0],["2026-04-10",14.27,14.555,13.83,13.89,381700.0],["2026-04-13",13.94,14.38,13.585,14.31,511100.0],["2026-04-14",14.21,14.43,13.82,13.84,516600.0],["2026-04-15",13.85,13.905,13.22,13.47,502600.0],["2026-04-16",13.58,13.92,13.441,13.58,487300.0],["2026-04-17",14.04,15.42,14.04,14.82,741000.0],["2026-04-20",14.64,15.79,14.64,15.72,677900.0],["2026-04-21",16.27,16.555,15.44,15.52,819700.0],["2026-04-22",15.78,16.0,15.44,15.65,606000.0],["2026-04-23",15.66,15.7,15.04,15.39,438300.0],["2026-04-24",15.19,15.46,15.1,15.21,481400.0],["2026-04-27",15.04,15.49,14.82,14.85,376100.0],["2026-04-28",14.96,15.21,14.583,14.78,451500.0],["2026-04-29",14.61,14.898,14.09,14.15,520100.0],["2026-04-30",14.285,14.61,14.0,14.6,592400.0],["2026-05-01",15.03,15.49,14.53,15.26,725900.0],["2026-05-04",15.07,15.07,14.03,14.04,741100.0],["2026-05-05",14.22,14.54,14.15,14.21,795200.0],["2026-05-06",14.78,15.18,14.41,14.65,952200.0],["2026-05-07",14.61,14.77,14.05,14.35,630700.0],["2026-05-08",14.37,14.46,13.91,14.32,568300.0],["2026-05-11",14.52,15.1,14.08,15.03,2001900.0],["2026-05-12",14.75,14.815,12.58,13.02,2736000.0],["2026-05-13",12.93,13.45,12.71,13.43,1046200.0],["2026-05-14",13.66,14.05,13.365,13.59,868900.0],["2026-05-15",13.44,13.5,12.8,13.1,982400.0],["2026-05-18",13.1,13.41,12.77,12.85,1110000.0],["2026-05-19",12.77,13.05,12.2,12.57,1252800.0],["2026-05-20",12.98,13.96,12.49,13.93,763500.0],["2026-05-21",13.61,14.75,13.22,14.63,728200.0],["2026-05-22",14.48,14.71,14.36,14.59,538800.0],["2026-05-26",14.73,15.23,14.721,14.88,609800.0],["2026-05-27",15.16,16.12,14.74,15.46,623600.0],["2026-05-28",15.015,15.897,15.0,15.53,555000.0],["2026-05-29",15.5,16.15,15.46,15.46,609900.0],["2026-06-01",15.64,15.78,15.24,15.61,537500.0],["2026-06-02",15.6,15.61,14.97,15.05,474200.0],["2026-06-03",14.85,14.99,14.2,14.48,683200.0],["2026-06-04",14.81,14.84,14.2,14.35,747300.0],["2026-06-05",14.14,14.81,14.08,14.6,599800.0],["2026-06-08",14.39,14.81,14.215,14.3,339700.0],["2026-06-09",14.53,15.346,14.47,14.82,561500.0],["2026-06-10",14.85,15.09,14.31,14.43,626000.0],["2026-06-11",14.46,15.13,14.15,15.12,608500.0],["2026-06-12",14.99,15.475,14.95,15.05,645100.0],["2026-06-15",15.42,16.14,14.91,14.91,606300.0],["2026-06-16",14.95,15.565,14.78,14.96,505700.0],["2026-06-17",14.78,15.54,14.29,14.52,752800.0],["2026-06-18",14.67,15.9,14.65,15.6,1492900.0],["2026-06-22",15.53,15.62,14.38,14.44,569600.0],["2026-06-23",14.25,14.86,14.24,14.75,403200.0],["2026-06-24",15.12,16.95,15.12,16.73,1028600.0],["2026-06-25",17.06,17.8,16.76,16.79,711600.0],["2026-06-26",16.8,17.25,16.77,17.2,897400.0],["2026-06-29",17.16,17.67,16.51,17.4,906600.0],["2026-06-30",17.2,17.615,16.96,17.26,817300.0],["2026-07-01",17.06,17.9,16.33,16.39,701000.0],["2026-07-02",16.625,16.82,16.145,16.79,511800.0],["2026-07-06",16.54,16.86,15.77,16.38,682561.205338],["2026-07-07",16.42,16.83,16.37,16.57,578921.423968],["2026-07-08",16.27,16.43,15.62,15.65,1038595.568549],["2026-07-09",15.64,15.86,15.33,15.61,490533.350459],["2026-07-10",15.66,16.5299,15.66,15.83,536686.008861],["2026-07-13",15.85,16,15.4,15.54,506607.108867],["2026-07-14",15.86,16.04,15.48,15.75,447699.2669],["2026-07-15",15.96,16.5,15.94,16.15,544114.15474],["2026-07-16",16.19,16.91,16.19,16.52,501916.923346],["2026-07-17",16.44,16.98,15.73,15.84,498383.054643],["2026-07-20",15.89,15.89,14.86,14.88,604925.112254],["2026-07-21",14.68,15.36,14.625,15.24,528154.978581],["2026-07-22",15.6,15.875,15.11,15.27,560870.793869],["2026-07-23",14.87,15.075,14.24,14.63,718271.158184],["2026-07-24",14.71,16.05,14.68,15.92,566281.383723],["2026-07-27",16.34,16.885,15.57,15.63,490262.400006],["2026-07-28",15.99,16.5,15.98,16.23,472254.247488],["2026-07-29",15.9,16.255,15.405,15.42,480089.932268],["2026-07-30",15.21,15.455,13.17,13.34,813668.097079],["2026-07-31",13.1,13.24,12.50005,12.79,926762.586533],["2026-08-03",13.09,13.54,12.84,13,1075461.500604],["2026-08-04",13.19,14.3,13.19,14.29,1158934.144298],["2026-08-05",14.43,15.11,13.8801,14.82,557873.332054],["2026-08-06",14.62,14.62,13.84,14.02,502616.644944],["2026-08-07",14.29,15.33,14.14,15.03,1032708.574021],["2026-08-10",14.67,14.67,13.96,14.34,304045.687056],["2026-08-11",13.93,14.47,13.6473,14.14,766763.976793],["2026-08-12",14.1,14.465,13.8,14.39,595198.99917],["2026-08-13",14.63,14.9625,14.48,14.84,544250.089372],["2026-08-14",16.005,16.005,15.11,15.6,605943.294109],["2026-08-17",15.22,15.305,14.95,15.08,514523.093535],["2026-08-18",15.12,15.45,14.28,14.29,593422.788971],["2026-08-19",15.11,16.14,14.82,14.91,638565.049405],["2026-08-20",14.6,14.915,14.26,14.69,482437.326541],["2026-08-21",14.78,15.275,14.745,14.92,400462.263801],["2026-08-24",14.96,15.325,14.68,14.76,382778.016257],["2026-08-25",15.19,15.45,14.6001,15.31,382390.973249],["2026-08-26",15.23,15.34,14.655,14.7,314444.360991],["2026-08-27",14.51,14.69,14.26,14.37,529197.727359],["2026-08-28",14.58,14.915,14.58,14.76,302200.557145],["2026-08-31",14.41,14.545,14.02,14.05,586615.783939],["2026-09-01",13.91,14.125,13.5195,13.71,587078.726287],["2026-09-02",13.74,13.92,13.38,13.38,714796.529443],["2026-09-03",13.75,13.97,13.26,13.8,1045032.223128],["2026-09-04",13.8,13.99,13.64,13.8,451510.984764],["2026-09-08",13.74,13.895,13.14,13.28,608415.455854],["2026-09-09",13.28,13.445,12.735,12.92,597338.264931],["2026-09-10",12.54,12.72,11.76,12.02,1097730.756375],["2026-09-11",12.27,12.73,11.95,12.27,872768.836869],["2026-09-14",12.02,12.79,12.02,12.7,911670.407191]]}