{"t":"AMLX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-01-07",21.0,21.0,17.45,18.07,2160100.0],["2022-01-10",18.45,18.45,16.0,16.72,702000.0],["2022-01-11",16.5,21.37,16.5,20.08,749400.0],["2022-01-12",19.01,22.0,18.21,20.26,472100.0],["2022-01-13",20.78,23.16,19.84,21.01,638400.0],["2022-01-14",21.37,21.97,20.17,20.61,301600.0],["2022-01-18",20.58,21.24,18.705,19.35,402400.0],["2022-01-19",19.4,22.22,19.4,21.28,285300.0],["2022-01-20",20.5,21.41,20.14,20.29,197800.0],["2022-01-21",20.12,21.465,17.01,18.52,200200.0],["2022-01-24",18.0,20.1,17.52,19.11,291500.0],["2022-01-25",19.56,19.89,17.96,18.84,189400.0],["2022-01-26",18.84,19.99,18.01,19.66,129700.0],["2022-01-27",19.88,20.4,18.367,18.94,223500.0],["2022-01-28",19.19,20.83,18.81,20.0,266900.0],["2022-01-31",20.96,24.5,20.14,23.18,332700.0],["2022-02-01",23.2,23.85,22.28,23.36,357900.0],["2022-02-02",23.98,23.98,21.01,22.41,236100.0],["2022-02-03",22.04,23.345,21.56,22.74,180400.0],["2022-02-04",22.97,23.94,22.4,22.52,142800.0],["2022-02-07",22.88,23.613,19.52,19.82,530300.0],["2022-02-08",19.64,21.445,19.34,19.61,326600.0],["2022-02-09",19.6,21.54,19.41,20.59,222200.0],["2022-02-10",20.79,22.02,19.64,20.0,158000.0],["2022-02-11",20.0,21.62,18.83,19.25,326100.0],["2022-02-14",19.89,21.05,19.4,20.17,168800.0],["2022-02-15",20.58,22.05,20.16,20.5,255300.0],["2022-02-16",20.32,22.74,20.32,21.82,246200.0],["2022-02-17",21.8,23.25,21.03,23.03,136000.0],["2022-02-18",23.41,26.71,23.0,26.49,616100.0],["2022-02-22",26.49,31.0,26.49,29.98,1135400.0],["2022-02-23",28.92,30.499,27.101,28.95,402100.0],["2022-02-24",27.52,30.16,27.095,30.06,416300.0],["2022-02-25",30.28,31.99,29.8,30.98,506800.0],["2022-02-28",31.18,33.41,30.76,32.9,495900.0],["2022-03-01",32.97,32.97,27.55,28.04,711500.0],["2022-03-02",28.25,30.24,27.06,29.54,535000.0],["2022-03-03",29.47,30.58,24.515,25.99,588400.0],["2022-03-04",25.99,27.57,25.51,27.39,234400.0],["2022-03-07",27.66,28.605,25.0,26.45,397200.0],["2022-03-08",26.57,28.12,25.08,27.0,369200.0],["2022-03-09",27.68,28.83,26.71,27.82,477800.0],["2022-03-10",27.46,28.77,26.845,27.81,289000.0],["2022-03-11",27.51,28.38,25.17,26.01,233200.0],["2022-03-14",25.84,27.435,24.435,24.85,274900.0],["2022-03-15",24.48,24.8,22.64,23.24,441300.0],["2022-03-16",23.47,24.92,22.1,22.93,539900.0],["2022-03-17",23.75,23.75,22.16,22.88,633700.0],["2022-03-18",22.69,23.75,22.62,22.75,2667900.0],["2022-03-21",22.81,23.84,21.27,22.22,871100.0],["2022-03-22",22.1,22.9,20.1,20.47,701600.0],["2022-03-23",20.44,20.99,20.022,20.38,290300.0],["2022-03-24",20.54,21.81,19.13,21.71,877100.0],["2022-03-25",22.79,26.95,21.71,25.0,1908400.0],["2022-03-28",24.11,25.68,10.49,16.01,15203600.0],["2022-03-29",16.36,16.36,14.28,14.93,2765300.0],["2022-03-30",14.93,14.93,14.93,14.93,100.0],["2022-03-31",11.68,13.89,11.115,12.85,3968800.0],["2022-04-01",12.02,13.15,11.76,12.88,710300.0],["2022-04-04",12.8,14.07,12.33,13.9,684800.0],["2022-04-05",13.82,14.09,12.85,13.23,471800.0],["2022-04-06",13.29,13.95,13.18,13.76,461300.0],["2022-04-07",13.82,14.31,13.36,14.21,365400.0],["2022-04-08",14.35,14.39,13.4,13.65,541000.0],["2022-04-11",13.71,13.73,12.52,12.58,585600.0],["2022-04-12",12.52,12.79,11.69,11.81,352700.0],["2022-04-13",11.79,12.28,11.66,12.01,300400.0],["2022-04-14",11.92,12.21,11.71,11.81,163100.0],["2022-04-18",11.68,11.68,10.56,10.57,316200.0],["2022-04-19",10.53,10.89,10.31,10.8,184500.0],["2022-04-20",10.66,10.97,10.502,10.89,208700.0],["2022-04-21",10.97,11.09,9.84,9.93,470800.0],["2022-04-22",9.66,10.1,9.52,9.97,487300.0],["2022-04-25",10.0,10.62,9.96,10.51,225700.0],["2022-04-26",10.47,10.56,10.03,10.13,131400.0],["2022-04-27",10.23,10.54,9.26,9.57,444600.0],["2022-04-28",9.91,9.91,8.81,9.5,352500.0],["2022-04-29",9.32,9.56,8.89,9.0,170000.0],["2022-05-02",8.94,9.22,8.57,9.13,248200.0],["2022-05-03",9.09,9.94,9.0,9.79,138100.0],["2022-05-04",9.71,10.21,9.28,10.12,122500.0],["2022-05-05",10.04,10.15,9.17,9.28,290500.0],["2022-05-06",9.17,9.442,7.64,7.65,501000.0],["2022-05-09",7.59,7.947,7.0,7.08,360000.0],["2022-05-10",7.15,7.71,6.82,7.71,375700.0],["2022-05-11",7.66,7.72,6.79,6.85,267100.0],["2022-05-12",6.8,7.59,6.51,7.48,206900.0],["2022-05-13",7.53,8.75,7.3,8.45,205600.0],["2022-05-16",8.38,8.595,8.13,8.33,89400.0],["2022-05-17",8.38,8.87,7.989,8.78,116300.0],["2022-05-18",8.58,8.99,8.57,8.74,220200.0],["2022-05-19",8.73,9.12,8.565,9.02,216100.0],["2022-05-20",9.14,9.17,8.28,8.7,295100.0],["2022-05-23",8.84,8.84,8.22,8.42,159800.0],["2022-05-24",8.36,8.5,8.137,8.45,142800.0],["2022-05-25",8.54,8.85,8.43,8.57,297400.0],["2022-05-26",8.52,8.52,7.83,7.84,134700.0],["2022-05-27",7.92,8.85,7.645,8.78,120800.0],["2022-05-31",8.9,9.49,8.62,8.89,133500.0],["2022-06-01",8.99,9.0,8.41,8.55,129300.0],["2022-06-02",8.56,9.82,8.35,9.77,162700.0],["2022-06-03",13.3,13.94,11.42,12.35,21153100.0],["2022-06-06",12.02,12.4,11.5,12.17,792900.0],["2022-06-07",11.96,12.52,11.83,12.01,277100.0],["2022-06-08",11.91,14.68,11.89,14.65,861200.0],["2022-06-09",14.36,14.67,13.18,13.56,477900.0],["2022-06-10",12.66,13.92,12.39,13.53,389700.0],["2022-06-13",13.09,15.14,12.93,13.0,1222500.0],["2022-06-14",13.5,16.42,12.71,16.19,1400100.0],["2022-06-15",16.055,16.34,14.901,15.78,978700.0],["2022-06-16",15.53,17.34,15.19,16.71,851400.0],["2022-06-17",16.75,18.19,16.75,17.83,780700.0],["2022-06-21",17.99,18.35,15.96,18.11,739100.0],["2022-06-22",17.09,18.61,16.295,17.55,508400.0],["2022-06-23",17.68,20.74,16.97,19.8,956700.0],["2022-06-24",20.03,20.3,17.85,18.71,954000.0],["2022-06-27",18.83,20.44,18.42,19.93,468800.0],["2022-06-28",19.55,20.14,19.06,19.68,334200.0],["2022-06-29",19.39,19.783,17.68,18.18,504100.0],["2022-06-30",17.83,19.67,17.82,19.26,458700.0],["2022-07-01",18.85,20.35,18.74,19.47,509800.0],["2022-07-05",22.63,23.17,19.1,19.5,2031100.0],["2022-07-06",20.14,22.78,18.44,20.59,1669600.0],["2022-07-07",20.64,22.5,19.74,22.0,1712200.0],["2022-07-08",21.44,23.42,20.44,22.21,1074200.0],["2022-07-11",22.05,22.43,20.77,21.87,583200.0],["2022-07-12",21.68,22.1,20.42,20.97,431200.0],["2022-07-13",20.41,21.16,20.03,20.18,394100.0],["2022-07-14",20.0,21.13,19.68,20.29,665600.0],["2022-07-15",20.38,20.99,20.07,20.5,425200.0],["2022-07-18",20.51,22.29,20.18,20.49,577400.0],["2022-07-19",20.05,21.99,19.54,20.86,494600.0],["2022-07-20",20.78,22.74,20.67,22.38,787700.0],["2022-07-21",22.65,23.0,21.7,22.45,1220100.0],["2022-07-22",22.63,23.69,20.73,22.05,771300.0],["2022-07-25",21.86,22.28,20.32,21.22,565200.0],["2022-07-26",21.22,23.61,21.075,22.78,964800.0],["2022-07-27",22.71,25.01,22.44,24.92,964400.0],["2022-07-28",25.23,26.41,24.1,26.3,705500.0],["2022-07-29",26.53,27.16,25.65,26.99,586100.0],["2022-08-01",26.99,27.345,25.7,25.81,487800.0],["2022-08-02",25.6,26.82,24.94,26.75,619000.0],["2022-08-03",27.11,28.3,25.59,25.61,765900.0],["2022-08-04",25.49,26.36,25.49,25.72,426700.0],["2022-08-05",25.42,26.14,23.45,24.92,712800.0],["2022-08-08",23.99,25.77,22.64,24.82,585700.0],["2022-08-09",24.49,26.175,24.0,25.5,668800.0],["2022-08-10",25.86,26.68,25.485,26.51,580200.0],["2022-08-11",26.0,29.075,25.59,26.0,1074100.0],["2022-08-12",25.81,26.71,24.34,25.06,432200.0],["2022-08-15",25.45,26.06,24.58,25.27,371900.0],["2022-08-16",25.18,25.28,24.065,24.99,350500.0],["2022-08-17",24.88,25.21,24.01,24.64,428600.0],["2022-08-18",24.79,26.11,24.27,25.85,529800.0],["2022-08-19",25.76,26.04,24.45,24.86,474300.0],["2022-08-22",24.43,25.129,23.52,24.81,295100.0],["2022-08-23",24.72,25.3,24.29,25.19,345200.0],["2022-08-24",25.3,26.47,25.06,25.31,507700.0],["2022-08-25",25.44,26.51,25.0,26.46,604700.0],["2022-08-26",26.54,26.859,25.92,26.31,578800.0],["2022-08-29",26.14,26.781,24.89,25.5,681400.0],["2022-08-30",25.5,25.915,23.63,24.03,1032800.0],["2022-08-31",24.2,25.525,23.74,25.24,662100.0],["2022-09-01",24.98,25.13,22.621,23.54,1062100.0],["2022-09-02",23.97,23.97,15.8,18.08,7601600.0],["2022-09-06",17.51,19.185,17.0,17.15,3949300.0],["2022-09-07",17.16,18.1,17.16,17.9,200100.0],["2022-09-08",31.3,32.8,27.0,27.03,13102100.0],["2022-09-09",27.4,31.84,27.3,29.88,4293300.0],["2022-09-12",30.38,30.4,27.68,28.12,1494000.0],["2022-09-13",27.51,29.67,27.15,29.59,1440900.0],["2022-09-14",29.31,31.01,27.3,30.26,2386000.0],["2022-09-15",30.23,31.87,28.85,30.86,2165600.0],["2022-09-16",30.37,30.4,28.82,29.38,5548000.0],["2022-09-19",28.5,31.16,28.0,30.92,1841800.0],["2022-09-20",31.0,31.0,29.56,29.87,1532600.0],["2022-09-21",29.82,30.354,28.5,29.2,986700.0],["2022-09-22",29.17,29.66,28.18,29.15,494600.0],["2022-09-23",28.61,28.805,27.023,27.87,851700.0],["2022-09-26",28.0,29.08,26.69,28.18,729200.0],["2022-09-27",28.68,29.445,27.95,28.96,679900.0],["2022-09-28",29.16,29.495,28.4,29.23,635900.0],["2022-09-29",29.36,30.49,28.75,30.19,1407000.0],["2022-09-30",30.19,31.29,27.11,28.15,4427800.0],["2022-10-03",28.93,30.71,28.126,29.75,1312600.0],["2022-10-04",30.18,31.31,29.18,31.16,1057100.0],["2022-10-05",28.67,30.44,28.19,29.77,1519300.0],["2022-10-06",30.09,33.36,30.0,32.82,2831600.0],["2022-10-07",32.71,33.87,30.96,32.46,5515700.0],["2022-10-10",31.94,35.48,31.43,34.16,2811300.0],["2022-10-11",33.88,35.17,31.8,33.07,1618700.0],["2022-10-12",33.2,34.32,32.87,33.61,656300.0],["2022-10-13",32.6,35.73,31.97,35.53,1538900.0],["2022-10-14",35.65,35.9,34.25,34.54,1079100.0],["2022-10-17",35.2,37.05,34.56,35.75,1388700.0],["2022-10-18",36.16,37.18,35.91,36.22,936400.0],["2022-10-19",35.75,36.5,35.225,35.71,918200.0],["2022-10-20",35.56,36.81,35.5,35.91,778500.0],["2022-10-21",36.22,37.085,35.705,36.28,602400.0],["2022-10-24",37.29,37.29,35.6,36.93,657300.0],["2022-10-25",36.96,38.765,36.96,37.4,755000.0],["2022-10-26",37.4,38.7,37.287,37.87,771900.0],["2022-10-27",37.94,38.32,35.69,35.98,1013400.0],["2022-10-28",36.09,37.114,35.75,36.36,604400.0],["2022-10-31",36.12,36.82,35.6,35.67,809700.0],["2022-11-01",36.07,36.67,35.3,35.87,464100.0],["2022-11-02",35.87,36.4,34.655,35.0,756200.0],["2022-11-03",34.76,35.26,33.28,33.86,612700.0],["2022-11-04",33.95,34.47,32.745,34.37,752900.0],["2022-11-07",34.53,35.15,32.69,32.8,764400.0],["2022-11-08",33.05,34.79,32.851,34.42,1001000.0],["2022-11-09",34.3,34.89,33.68,34.61,839400.0],["2022-11-10",35.75,37.085,34.8,35.39,1248400.0],["2022-11-11",35.06,37.851,33.79,34.0,1463700.0],["2022-11-14",34.26,36.11,34.04,34.95,705300.0],["2022-11-15",35.06,35.83,34.08,35.44,764900.0],["2022-11-16",35.07,36.291,34.25,34.91,490300.0],["2022-11-17",35.0,35.0,33.89,34.7,384300.0],["2022-11-18",35.19,35.57,34.015,34.99,610000.0],["2022-11-21",35.09,36.371,34.54,34.62,616500.0],["2022-11-22",34.75,37.01,33.3,36.97,637000.0],["2022-11-23",37.06,38.12,36.57,37.55,657100.0],["2022-11-25",37.61,39.075,36.139,38.75,881700.0],["2022-11-28",38.25,38.63,36.13,36.65,795700.0],["2022-11-29",36.86,37.68,36.665,37.0,578400.0],["2022-11-30",37.29,39.775,36.81,38.37,895500.0],["2022-12-01",38.79,39.315,37.784,39.26,810300.0],["2022-12-02",38.69,39.61,38.39,39.23,896100.0],["2022-12-05",39.3,39.3,38.0,38.52,559300.0],["2022-12-06",38.46,38.46,36.706,37.19,407400.0],["2022-12-07",37.02,38.07,36.7,37.52,510500.0],["2022-12-08",37.64,38.14,36.72,37.04,633600.0],["2022-12-09",37.04,38.01,35.56,35.65,437900.0],["2022-12-12",35.52,38.05,35.375,37.6,549300.0],["2022-12-13",37.92,38.293,36.82,37.22,829900.0],["2022-12-14",37.26,38.08,35.52,36.42,938000.0],["2022-12-15",35.93,36.48,34.62,35.02,611300.0],["2022-12-16",34.74,37.07,34.16,35.67,3450200.0],["2022-12-19",35.9,36.3,32.77,33.28,1078200.0],["2022-12-20",33.5,34.895,33.12,34.35,857500.0],["2022-12-21",34.56,35.91,33.75,35.55,416700.0],["2022-12-22",35.63,36.275,34.59,36.16,442100.0],["2022-12-23",36.01,36.74,35.16,35.56,581400.0],["2022-12-27",35.5,35.93,34.425,34.59,266000.0],["2022-12-28",34.45,35.29,34.15,34.94,436100.0],["2022-12-29",35.23,37.43,35.08,35.83,649900.0],["2022-12-30",35.27,37.055,35.165,36.95,676300.0],["2023-01-03",37.25,37.41,34.61,35.98,587600.0],["2023-01-04",36.35,37.17,33.33,35.54,1020400.0],["2023-01-05",36.5,36.5,34.85,35.57,557300.0],["2023-01-06",36.0,37.07,35.275,36.99,667200.0],["2023-01-09",36.99,37.55,35.23,35.58,702400.0],["2023-01-10",35.82,37.27,35.45,36.2,714500.0],["2023-01-11",36.0,36.805,35.125,36.41,502200.0],["2023-01-12",36.0,37.382,35.98,37.0,585500.0],["2023-01-13",36.75,38.325,36.37,37.49,1373600.0],["2023-01-17",37.37,38.037,36.65,37.42,641100.0],["2023-01-18",37.62,37.83,35.461,36.02,882200.0],["2023-01-19",35.55,35.57,32.743,34.53,1159400.0],["2023-01-20",34.87,37.57,34.24,36.87,1242100.0],["2023-01-23",36.87,38.06,36.0,37.9,871800.0],["2023-01-24",37.68,41.1,37.23,40.44,2029700.0],["2023-01-25",39.96,40.63,38.08,40.55,988200.0],["2023-01-26",41.0,41.25,39.503,40.12,590900.0],["2023-01-27",40.0,41.055,39.83,40.93,447400.0],["2023-01-30",40.73,41.93,38.27,38.68,787000.0],["2023-01-31",38.58,39.3,38.32,39.19,494000.0],["2023-02-01",39.19,40.15,38.16,39.39,504300.0],["2023-02-02",39.31,40.875,35.689,37.0,1400900.0],["2023-02-03",36.67,37.38,36.02,36.64,648000.0],["2023-02-06",36.64,37.98,35.845,36.0,681800.0],["2023-02-07",35.75,36.19,34.87,35.47,852300.0],["2023-02-08",35.0,35.2,33.99,34.12,1130400.0],["2023-02-09",34.0,34.325,33.1,33.63,1156700.0],["2023-02-10",33.54,34.19,32.71,34.1,736800.0],["2023-02-13",34.2,36.195,33.77,35.86,1064300.0],["2023-02-14",36.94,37.52,32.67,35.09,1698100.0],["2023-02-15",34.5,35.29,34.03,34.78,570400.0],["2023-02-16",34.27,35.635,34.27,35.22,439500.0],["2023-02-17",35.41,37.17,34.93,37.13,626500.0],["2023-02-21",36.35,37.21,35.27,35.55,532600.0],["2023-02-22",35.6,36.52,35.2,36.16,435000.0],["2023-02-23",36.36,36.46,35.15,35.38,422500.0],["2023-02-24",34.78,35.46,34.21,34.51,553200.0],["2023-02-27",34.54,35.04,33.04,33.65,904700.0],["2023-02-28",33.77,34.88,32.98,34.82,839400.0],["2023-03-01",35.02,35.41,34.065,34.21,677000.0],["2023-03-02",34.02,34.87,33.33,33.63,493300.0],["2023-03-03",33.82,34.93,32.96,34.22,645600.0],["2023-03-06",34.17,35.255,33.92,34.55,686100.0],["2023-03-07",34.72,36.03,34.37,35.92,697800.0],["2023-03-08",36.12,36.75,35.72,36.1,708200.0],["2023-03-09",36.03,36.39,32.56,33.16,718800.0],["2023-03-10",32.59,32.59,30.19,30.66,1049600.0],["2023-03-13",30.05,32.23,29.4,31.17,1314000.0],["2023-03-14",37.19,38.32,33.66,34.1,4114100.0],["2023-03-15",33.96,34.61,32.18,33.6,1392500.0],["2023-03-16",32.93,33.33,31.13,32.08,2322400.0],["2023-03-17",31.68,32.1,29.405,30.29,1729800.0],["2023-03-20",30.11,31.86,29.74,31.78,910600.0],["2023-03-21",32.65,32.7,29.96,30.26,1118300.0],["2023-03-22",30.13,30.74,29.17,29.28,905500.0],["2023-03-23",29.28,29.88,28.45,29.04,901500.0],["2023-03-24",28.78,29.16,27.63,28.74,917900.0],["2023-03-27",28.94,30.91,28.92,30.44,843200.0],["2023-03-28",30.43,30.935,30.04,30.51,649100.0],["2023-03-29",30.8,31.175,28.71,29.19,1154600.0],["2023-03-30",29.25,29.38,26.64,27.71,1537800.0],["2023-03-31",28.5,29.6,27.89,29.34,1588100.0],["2023-04-03",29.3,29.99,28.26,28.61,786500.0],["2023-04-04",28.7,28.895,28.04,28.64,551900.0],["2023-04-05",28.54,28.66,27.3,27.81,535100.0],["2023-04-06",28.06,29.451,27.75,29.06,1226600.0],["2023-04-10",28.7,29.04,27.52,28.94,663300.0],["2023-04-11",29.01,29.33,28.11,29.28,771100.0],["2023-04-12",29.73,30.51,29.325,29.46,740200.0],["2023-04-13",29.68,31.41,29.59,30.58,794400.0],["2023-04-14",30.63,31.09,29.46,30.0,648800.0],["2023-04-17",30.2,31.03,29.96,30.85,604900.0],["2023-04-18",30.9,31.46,30.165,30.82,452500.0],["2023-04-19",30.54,31.77,30.365,31.42,582000.0],["2023-04-20",30.96,31.28,30.135,30.84,550900.0],["2023-04-21",30.9,31.08,30.14,31.05,919900.0],["2023-04-24",31.0,31.21,30.24,30.29,969500.0],["2023-04-25",30.02,30.18,29.515,29.59,691800.0],["2023-04-26",29.57,29.93,28.45,28.5,618600.0],["2023-04-27",28.25,28.82,27.77,28.2,729600.0],["2023-04-28",28.05,28.7,27.8,28.4,495700.0],["2023-05-01",28.4,29.1,28.1,28.49,623300.0],["2023-05-02",28.27,28.5,27.56,27.8,530100.0],["2023-05-03",27.99,28.71,27.71,28.07,801000.0],["2023-05-04",28.08,28.08,27.39,27.73,451200.0],["2023-05-05",28.31,29.31,28.0,29.04,738600.0],["2023-05-08",29.27,30.28,28.96,29.85,1018500.0],["2023-05-09",29.49,30.49,28.915,30.1,559700.0],["2023-05-10",30.12,30.22,28.74,28.94,685900.0],["2023-05-11",28.77,29.18,28.17,28.82,1596300.0],["2023-05-12",30.5,30.5,27.295,27.67,3256100.0],["2023-05-15",28.13,29.235,27.68,28.14,1330700.0],["2023-05-16",27.7,27.73,26.34,27.18,1455200.0],["2023-05-17",27.325,28.13,26.585,27.79,1030500.0],["2023-05-18",27.88,27.99,26.375,26.85,1008600.0],["2023-05-19",27.22,27.32,26.35,26.7,963600.0],["2023-05-22",26.82,27.75,26.53,27.07,732200.0],["2023-05-23",26.95,27.98,26.7,27.4,756600.0],["2023-05-24",27.39,27.49,26.63,26.87,453000.0],["2023-05-25",27.0,27.0,26.1,26.3,594400.0],["2023-05-26",26.2,26.41,24.63,24.83,2087600.0],["2023-05-30",23.68,25.63,23.5,24.04,2080300.0],["2023-05-31",24.27,25.03,23.95,24.69,2183900.0],["2023-06-01",24.63,24.695,23.93,24.45,1593400.0],["2023-06-02",25.195,25.21,24.19,25.18,585900.0],["2023-06-05",25.2,25.34,24.84,25.27,711000.0],["2023-06-06",25.31,25.615,25.02,25.56,585300.0],["2023-06-07",25.55,26.44,25.35,26.14,696300.0],["2023-06-08",26.1,26.28,25.43,26.25,483400.0],["2023-06-09",26.21,26.34,25.03,25.51,714900.0],["2023-06-12",25.7,25.81,24.8,24.83,636000.0],["2023-06-13",24.75,25.605,24.75,25.28,787300.0],["2023-06-14",25.27,25.55,24.82,24.89,886600.0],["2023-06-15",24.77,24.99,24.51,24.76,1340800.0],["2023-06-16",25.04,25.04,23.77,23.87,1165000.0],["2023-06-20",23.74,24.45,23.13,24.43,853000.0],["2023-06-21",24.39,25.24,24.16,25.09,1204200.0],["2023-06-22",25.09,25.09,24.59,24.78,1032300.0],["2023-06-23",24.37,24.37,22.78,23.06,3306100.0],["2023-06-26",22.92,23.021,22.4,22.42,1287600.0],["2023-06-27",22.45,22.47,21.76,21.81,1168000.0],["2023-06-28",21.85,22.01,21.26,21.7,1779200.0],["2023-06-29",21.68,21.805,20.91,20.98,1483100.0],["2023-06-30",21.04,21.69,20.79,21.57,829800.0],["2023-07-03",21.7,21.73,20.93,20.97,406900.0],["2023-07-05",20.88,21.15,20.52,21.03,854900.0],["2023-07-06",20.79,20.85,20.245,20.57,793500.0],["2023-07-07",20.51,20.6,20.21,20.37,918900.0],["2023-07-10",20.4,22.3,20.03,21.89,1383800.0],["2023-07-11",22.0,22.43,21.35,22.32,1284000.0],["2023-07-12",22.66,23.06,22.4,22.94,887700.0],["2023-07-13",23.05,23.52,22.98,23.0,783800.0],["2023-07-14",22.98,22.99,22.24,22.66,834700.0],["2023-07-17",22.63,23.17,22.47,22.78,669500.0],["2023-07-18",22.8,22.995,22.06,22.33,845600.0],["2023-07-19",22.53,23.118,21.69,22.14,1718300.0],["2023-07-20",22.18,23.01,22.05,22.41,1273300.0],["2023-07-21",22.51,22.79,22.1,22.55,584200.0],["2023-07-24",24.158,25.48,22.85,22.92,2599100.0],["2023-07-25",23.0,23.95,22.295,22.5,1243400.0],["2023-07-26",22.66,23.1,22.21,22.83,840300.0],["2023-07-27",22.88,23.15,22.035,22.26,928100.0],["2023-07-28",22.805,23.52,21.668,22.54,2340700.0],["2023-07-31",22.99,23.61,22.86,23.45,1403000.0],["2023-08-01",23.63,23.72,22.94,23.38,1203500.0],["2023-08-02",22.91,23.61,22.71,22.8,815100.0],["2023-08-03",22.53,22.8,22.18,22.55,666100.0],["2023-08-04",22.53,22.8,22.0,22.5,981500.0],["2023-08-07",22.5,22.51,21.67,22.0,823600.0],["2023-08-08",22.0,22.22,21.57,21.71,699500.0],["2023-08-09",21.85,22.16,21.32,21.49,994400.0],["2023-08-10",21.39,21.808,21.08,21.17,1145400.0],["2023-08-11",21.01,21.88,20.29,21.6,1983800.0],["2023-08-14",21.56,21.56,20.865,20.98,1579200.0],["2023-08-15",20.84,21.31,20.42,21.0,1108400.0],["2023-08-16",20.81,20.97,19.62,20.015,4099400.0],["2023-08-17",20.08,20.35,20.01,20.21,951600.0],["2023-08-18",19.96,20.35,19.89,20.22,1492100.0],["2023-08-21",20.31,21.36,20.29,21.3,1638600.0],["2023-08-22",21.47,21.79,21.05,21.59,799900.0],["2023-08-23",21.65,21.72,21.195,21.41,1078600.0],["2023-08-24",21.42,21.995,21.0,21.73,1189200.0],["2023-08-25",21.74,22.08,21.44,21.85,986100.0],["2023-08-28",22.01,22.358,21.73,21.89,687600.0],["2023-08-29",21.88,22.11,21.494,21.7,815700.0],["2023-08-30",21.61,21.82,21.518,21.77,667000.0],["2023-08-31",21.73,21.935,21.49,21.56,631900.0],["2023-09-01",21.77,22.03,21.64,21.82,615200.0],["2023-09-05",21.75,22.024,20.46,20.64,1372900.0],["2023-09-06",20.75,21.22,20.29,21.19,833300.0],["2023-09-07",21.06,21.28,20.71,20.88,625100.0],["2023-09-08",20.89,20.89,20.43,20.52,504400.0],["2023-09-11",20.63,20.63,20.14,20.28,519300.0],["2023-09-12",20.16,20.71,20.16,20.67,649600.0],["2023-09-13",20.67,20.987,20.05,20.13,1484400.0],["2023-09-14",20.13,20.44,19.48,19.61,1739300.0],["2023-09-15",19.64,19.92,19.36,19.78,1140400.0],["2023-09-18",19.7,19.76,18.56,18.7,1051800.0],["2023-09-19",18.77,18.97,18.52,18.88,682800.0],["2023-09-20",18.88,18.9,18.49,18.565,751000.0],["2023-09-21",18.33,18.37,18.03,18.08,628400.0],["2023-09-22",18.23,18.51,18.04,18.48,949400.0],["2023-09-25",18.41,18.72,17.8,18.72,2898200.0],["2023-09-26",18.71,19.085,18.5,18.81,1181500.0],["2023-09-27",18.93,19.24,18.69,18.7,977000.0],["2023-09-28",18.57,18.66,17.81,18.5,2067400.0],["2023-09-29",18.77,18.9,18.15,18.31,822200.0],["2023-10-02",18.3,18.4,17.95,18.12,905400.0],["2023-10-03",18.12,18.31,17.64,17.91,867800.0],["2023-10-04",17.71,17.83,17.38,17.48,1376300.0],["2023-10-05",17.48,17.77,17.13,17.77,1333500.0],["2023-10-06",17.59,17.97,17.33,17.33,2073100.0],["2023-10-09",17.25,17.92,17.25,17.7,2729300.0],["2023-10-10",17.77,18.27,17.555,18.22,1167900.0],["2023-10-11",18.3,18.49,17.84,18.46,1956500.0],["2023-10-12",18.38,18.38,17.5,17.61,1872500.0],["2023-10-13",16.95,17.43,16.76,17.32,2343100.0],["2023-10-16",17.45,17.91,17.235,17.71,1224200.0],["2023-10-17",17.55,18.33,17.55,17.89,1061300.0],["2023-10-18",17.75,17.75,16.935,17.02,1691100.0],["2023-10-19",16.9,16.945,16.515,16.55,1065000.0],["2023-10-20",16.63,17.135,16.58,16.84,1575700.0],["2023-10-23",16.7,16.71,16.33,16.45,977800.0],["2023-10-24",16.55,17.17,16.5,16.98,1417000.0],["2023-10-25",16.88,16.88,16.03,16.11,1113000.0],["2023-10-26",16.15,16.31,15.851,15.95,1137700.0],["2023-10-27",15.95,16.995,15.68,15.74,1525000.0],["2023-10-30",15.91,16.055,15.61,15.755,1235900.0],["2023-10-31",15.78,16.42,15.745,16.31,2216300.0],["2023-11-01",16.24,17.15,16.14,17.1,1013300.0],["2023-11-02",17.55,18.465,17.3,18.02,2075500.0],["2023-11-03",18.45,18.88,18.26,18.43,1198800.0],["2023-11-06",18.64,18.7,17.86,17.95,1155100.0],["2023-11-07",18.01,18.3,17.7,18.185,898500.0],["2023-11-08",18.19,18.38,17.613,18.0,947000.0],["2023-11-09",12.66,14.34,12.24,12.26,10296800.0],["2023-11-10",12.56,13.18,11.91,12.48,3886500.0],["2023-11-13",12.53,13.1,12.46,12.94,2976200.0],["2023-11-14",13.38,13.42,12.34,12.52,4908400.0],["2023-11-15",12.53,13.25,12.42,13.08,1694200.0],["2023-11-16",12.86,13.044,11.82,12.13,2397200.0],["2023-11-17",12.24,12.46,11.94,12.07,1238500.0],["2023-11-20",12.17,12.94,12.01,12.91,1167000.0],["2023-11-21",12.89,13.19,12.6,12.64,946500.0],["2023-11-22",12.68,12.805,12.37,12.71,741600.0],["2023-11-24",12.72,13.2,12.7,13.17,363800.0],["2023-11-27",13.03,13.09,12.56,12.93,960900.0],["2023-11-28",12.87,13.02,12.66,12.91,871500.0],["2023-11-29",13.11,13.75,12.9,13.58,1869700.0],["2023-11-30",13.7,14.37,13.44,14.16,1380500.0],["2023-12-01",14.1,14.3,13.36,14.22,906800.0],["2023-12-04",14.25,14.86,14.246,14.46,1124600.0],["2023-12-05",14.47,15.1,14.263,14.88,1864000.0],["2023-12-06",14.95,15.3,14.585,15.09,835800.0],["2023-12-07",13.73,14.81,13.6,14.22,1761100.0],["2023-12-08",14.23,14.39,13.6,14.0,1290400.0],["2023-12-11",14.1,14.33,13.71,14.25,1029400.0],["2023-12-12",14.61,14.84,13.94,14.71,1046500.0],["2023-12-13",14.52,14.868,14.05,14.72,1000100.0],["2023-12-14",15.2,15.23,14.32,14.74,1539600.0],["2023-12-15",14.97,14.97,13.94,14.23,2125900.0],["2023-12-18",14.45,14.69,13.92,14.19,897300.0],["2023-12-19",14.47,14.47,13.74,13.98,1651500.0],["2023-12-20",14.28,14.3,13.63,13.81,1427800.0],["2023-12-21",14.02,14.27,13.85,13.95,818100.0],["2023-12-22",14.08,14.61,13.96,14.5,1262000.0],["2023-12-26",14.63,14.63,14.08,14.24,872000.0],["2023-12-27",14.48,14.67,14.08,14.54,851100.0],["2023-12-28",14.55,15.08,14.41,14.75,990300.0],["2023-12-29",14.87,15.13,14.4,14.72,936700.0],["2024-01-02",14.72,15.62,14.569,14.97,994000.0],["2024-01-03",15.64,16.55,15.27,16.025,3006100.0],["2024-01-04",16.16,17.06,16.05,16.64,1696200.0],["2024-01-05",16.69,17.05,16.231,16.83,1433600.0],["2024-01-08",16.75,17.01,16.385,16.87,1042600.0],["2024-01-09",16.86,16.86,16.09,16.4,1005700.0],["2024-01-10",16.38,16.57,15.86,16.16,738600.0],["2024-01-11",16.03,16.25,15.5,16.22,1720900.0],["2024-01-12",16.07,16.726,15.61,15.79,680300.0],["2024-01-16",15.64,15.815,15.32,15.52,952700.0],["2024-01-17",15.24,15.4,14.79,15.08,891800.0],["2024-01-18",15.17,15.17,14.44,14.88,1114400.0],["2024-01-19",15.01,15.14,14.745,15.01,746200.0],["2024-01-22",14.87,15.13,14.52,14.69,804200.0],["2024-01-23",14.92,14.92,14.41,14.61,507900.0],["2024-01-24",14.67,14.77,14.35,14.37,607900.0],["2024-01-25",14.52,15.629,14.505,15.37,1064000.0],["2024-01-26",15.43,15.98,15.335,15.38,785200.0],["2024-01-29",15.38,16.15,14.98,15.79,1119700.0],["2024-01-30",15.92,15.92,15.275,15.62,892000.0],["2024-01-31",15.76,16.22,15.73,16.0,1052500.0],["2024-02-01",16.03,16.67,15.75,16.57,1105800.0],["2024-02-02",16.35,16.6,15.73,15.78,943500.0],["2024-02-05",15.93,15.99,15.24,15.3,665500.0],["2024-02-06",15.38,15.72,15.18,15.56,660800.0],["2024-02-07",15.51,15.515,15.11,15.12,592400.0],["2024-02-08",15.16,15.67,15.14,15.46,549800.0],["2024-02-09",15.57,16.42,15.425,16.14,1331500.0],["2024-02-12",16.21,16.4,16.0,16.25,763000.0],["2024-02-13",15.8,16.12,14.945,14.96,935700.0],["2024-02-14",15.19,15.24,15.0,15.07,823200.0],["2024-02-15",15.21,15.52,14.98,15.38,816700.0],["2024-02-16",15.42,16.03,15.2,15.88,1299500.0],["2024-02-20",15.81,16.0,14.81,14.91,1140200.0],["2024-02-21",14.96,15.36,14.89,15.31,1405800.0],["2024-02-22",16.55,19.75,16.49,18.54,5681200.0],["2024-02-23",18.73,19.24,17.36,17.65,2224300.0],["2024-02-26",17.73,18.61,17.53,17.56,1492800.0],["2024-02-27",17.9,19.02,17.86,19.0,1795800.0],["2024-02-28",18.77,19.59,18.77,19.57,1539300.0],["2024-02-29",19.8,19.949,18.63,18.85,1861400.0],["2024-03-01",19.04,19.2,18.58,18.71,1125700.0],["2024-03-04",19.2,19.22,17.94,19.14,1840200.0],["2024-03-05",19.11,19.42,18.4,18.85,1220600.0],["2024-03-06",18.87,19.32,18.655,19.05,1635900.0],["2024-03-07",18.92,19.18,18.66,18.97,1509700.0],["2024-03-08",2.99,4.39,2.7,3.36,61466800.0],["2024-03-11",3.33,3.83,3.25,3.8,17505600.0],["2024-03-12",3.67,3.85,3.35,3.44,8344500.0],["2024-03-13",3.44,3.5,3.33,3.44,4897200.0],["2024-03-14",3.39,3.391,3.13,3.17,4003700.0],["2024-03-15",3.12,3.27,3.06,3.24,3941700.0],["2024-03-18",3.13,3.15,2.76,2.86,5940600.0],["2024-03-19",2.81,3.0,2.8,2.93,2381400.0],["2024-03-20",2.91,3.03,2.82,2.97,1862200.0],["2024-03-21",3.03,3.03,2.85,2.87,1918700.0],["2024-03-22",2.89,2.92,2.72,2.74,1916400.0],["2024-03-25",2.74,2.82,2.67,2.71,2196700.0],["2024-03-26",2.76,2.786,2.68,2.74,1691500.0],["2024-03-27",2.76,2.95,2.72,2.88,3250600.0],["2024-03-28",2.86,2.98,2.83,2.84,1878200.0],["2024-04-01",2.84,2.89,2.705,2.71,2625300.0],["2024-04-02",2.7,2.705,2.52,2.62,2899000.0],["2024-04-03",2.58,2.73,2.55,2.63,1699900.0],["2024-04-04",2.69,2.86,2.54,2.61,2829100.0],["2024-04-05",2.61,2.67,2.53,2.62,1577600.0],["2024-04-08",2.65,2.87,2.61,2.69,2224500.0],["2024-04-09",2.67,2.82,2.62,2.67,1957400.0],["2024-04-10",2.6,2.65,2.45,2.46,3170200.0],["2024-04-11",2.45,2.56,2.25,2.29,3735000.0],["2024-04-12",2.28,2.29,2.07,2.1,2824700.0],["2024-04-15",2.1,2.14,1.99,2.07,3707200.0],["2024-04-16",2.07,2.07,1.98,2.01,2157900.0],["2024-04-17",2.04,2.08,1.99,2.0,1734100.0],["2024-04-18",2.01,2.03,1.955,1.98,1034000.0],["2024-04-19",1.98,2.02,1.85,1.87,2503600.0],["2024-04-22",1.9,2.025,1.9,1.98,1555600.0],["2024-04-23",1.97,2.02,1.94,1.95,1471400.0],["2024-04-24",1.97,1.99,1.87,1.88,1741600.0],["2024-04-25",1.87,1.91,1.76,1.78,2479200.0],["2024-04-26",1.79,1.84,1.7,1.76,5218000.0],["2024-04-29",1.79,1.98,1.76,1.9,2101200.0],["2024-04-30",1.92,1.97,1.81,1.81,1882700.0],["2024-05-01",1.82,1.975,1.8,1.93,1803300.0],["2024-05-02",1.96,2.05,1.93,2.0,1911400.0],["2024-05-03",2.05,2.13,2.0,2.03,1478000.0],["2024-05-06",2.04,2.05,1.94,1.99,1527300.0],["2024-05-07",1.99,2.015,1.94,1.97,900900.0],["2024-05-08",1.96,1.99,1.89,1.93,1514600.0],["2024-05-09",1.84,1.9,1.73,1.89,3284700.0],["2024-05-10",1.88,1.992,1.75,1.755,1590300.0],["2024-05-13",1.8,1.85,1.75,1.82,1351100.0],["2024-05-14",1.83,1.94,1.83,1.87,1572000.0],["2024-05-15",1.9,1.94,1.82,1.82,1097500.0],["2024-05-16",1.83,1.85,1.79,1.83,777200.0],["2024-05-17",1.84,1.87,1.81,1.83,1222800.0],["2024-05-20",1.83,1.9,1.82,1.84,1168800.0],["2024-05-21",1.84,1.86,1.78,1.8,895400.0],["2024-05-22",1.79,1.85,1.78,1.83,687100.0],["2024-05-23",1.83,1.83,1.76,1.78,1006100.0],["2024-05-24",1.8,1.81,1.73,1.73,1374300.0],["2024-05-28",1.75,1.799,1.71,1.71,1194800.0],["2024-05-29",1.71,1.73,1.65,1.67,1581400.0],["2024-05-30",1.68,1.715,1.65,1.68,911000.0],["2024-05-31",1.67,1.73,1.651,1.72,2046900.0],["2024-06-03",1.73,1.78,1.66,1.7,1532200.0],["2024-06-04",1.69,1.75,1.66,1.71,1186800.0],["2024-06-05",1.71,1.77,1.665,1.76,983900.0],["2024-06-06",1.76,1.77,1.69,1.76,1261000.0],["2024-06-07",1.73,1.8,1.71,1.77,823400.0],["2024-06-10",1.75,1.76,1.68,1.76,1345100.0],["2024-06-11",1.73,1.775,1.7,1.74,1090700.0],["2024-06-12",1.75,1.78,1.69,1.71,901000.0],["2024-06-13",1.72,1.72,1.67,1.68,690100.0],["2024-06-14",1.7,1.7,1.62,1.64,952000.0],["2024-06-17",1.62,1.66,1.575,1.65,1363300.0],["2024-06-18",1.62,1.67,1.62,1.62,1062400.0],["2024-06-20",1.62,1.68,1.62,1.65,1216900.0],["2024-06-21",1.64,1.78,1.64,1.78,3944800.0],["2024-06-24",1.8,1.91,1.79,1.83,2832500.0],["2024-06-25",1.85,1.89,1.805,1.85,2149100.0],["2024-06-26",1.85,1.9,1.81,1.83,1828900.0],["2024-06-27",1.83,2.02,1.815,1.93,2960700.0],["2024-06-28",1.93,2.095,1.88,1.9,9983900.0],["2024-07-01",1.86,1.95,1.84,1.88,1787000.0],["2024-07-02",1.89,1.89,1.74,1.74,1755200.0],["2024-07-03",1.75,1.79,1.69,1.77,940300.0],["2024-07-05",1.76,1.77,1.71,1.72,936900.0],["2024-07-08",1.74,1.74,1.64,1.65,2049000.0],["2024-07-09",1.65,1.68,1.62,1.65,1331700.0],["2024-07-10",1.69,2.11,1.685,2.07,9636800.0],["2024-07-11",2.15,2.29,2.03,2.28,5443300.0],["2024-07-12",2.32,2.42,2.125,2.16,3172300.0],["2024-07-15",2.17,2.3,2.16,2.16,2358300.0],["2024-07-16",2.2,2.4,2.19,2.36,2118300.0],["2024-07-17",2.34,2.37,2.09,2.12,1847000.0],["2024-07-18",2.13,2.18,2.0,2.0,1340700.0],["2024-07-19",2.0,2.04,1.93,2.02,968000.0],["2024-07-22",2.02,2.04,1.94,1.98,907500.0],["2024-07-23",1.97,2.0,1.91,1.96,618100.0],["2024-07-24",1.93,2.0,1.9,1.92,623600.0],["2024-07-25",1.89,1.975,1.87,1.92,413300.0],["2024-07-26",1.91,1.98,1.91,1.97,809200.0],["2024-07-29",2.0,2.0,1.89,1.94,714200.0],["2024-07-30",1.95,1.96,1.871,1.91,1106600.0],["2024-07-31",1.94,2.09,1.91,2.06,1614800.0],["2024-08-01",2.04,2.11,2.0,2.07,1272500.0],["2024-08-02",2.02,2.06,1.96,2.02,1550600.0],["2024-08-05",1.92,1.98,1.865,1.97,1257600.0],["2024-08-06",1.97,2.015,1.91,1.97,866500.0],["2024-08-07",1.99,1.99,1.87,1.88,1424500.0],["2024-08-08",1.91,1.91,1.76,1.8,1041100.0],["2024-08-09",1.82,1.93,1.775,1.9,863700.0],["2024-08-12",1.9,1.99,1.86,1.98,780900.0],["2024-08-13",1.97,2.02,1.915,1.99,1161300.0],["2024-08-14",2.0,2.14,2.0,2.13,2082600.0],["2024-08-15",2.13,2.188,2.11,2.16,1596100.0],["2024-08-16",2.15,2.25,2.075,2.135,1535800.0],["2024-08-19",2.12,2.24,2.12,2.2,1188100.0],["2024-08-20",2.22,2.265,2.14,2.26,1024600.0],["2024-08-21",2.27,2.32,2.22,2.26,674200.0],["2024-08-22",2.28,2.28,2.17,2.22,508600.0],["2024-08-23",2.23,2.28,2.21,2.23,340400.0],["2024-08-26",2.25,2.295,2.191,2.21,364100.0],["2024-08-27",2.21,2.21,2.11,2.13,511000.0],["2024-08-28",2.11,2.16,2.045,2.09,578500.0],["2024-08-29",2.1,2.16,2.085,2.12,380700.0],["2024-08-30",2.11,2.23,2.09,2.22,414200.0],["2024-09-03",2.23,2.235,2.13,2.16,582300.0],["2024-09-04",2.15,2.17,2.08,2.09,464100.0],["2024-09-05",2.11,2.22,2.09,2.2,511500.0],["2024-09-06",2.3,2.48,2.3,2.37,1553700.0],["2024-09-09",2.34,2.54,2.28,2.52,1315500.0],["2024-09-10",2.57,2.7,2.535,2.66,1644400.0],["2024-09-11",2.63,2.66,2.37,2.57,1697100.0],["2024-09-12",2.56,2.635,2.47,2.49,891900.0],["2024-09-13",2.48,2.69,2.48,2.62,843100.0],["2024-09-16",2.64,2.68,2.59,2.65,767600.0],["2024-09-17",2.82,2.97,2.788,2.92,1671800.0],["2024-09-18",2.9,2.965,2.821,2.88,1478600.0],["2024-09-19",2.97,2.97,2.88,2.88,1280900.0],["2024-09-20",2.9,3.28,2.86,3.1,4074100.0],["2024-09-23",3.23,3.335,2.875,2.91,2405000.0],["2024-09-24",2.95,3.04,2.87,3.01,1283300.0],["2024-09-25",3.0,3.16,2.95,3.12,1761200.0],["2024-09-26",3.13,3.23,3.094,3.2,872900.0],["2024-09-27",3.25,3.28,3.051,3.08,766000.0],["2024-09-30",3.05,3.27,3.05,3.24,1487100.0],["2024-10-01",3.25,3.29,3.051,3.06,1134500.0],["2024-10-02",3.05,3.065,2.93,3.03,739000.0],["2024-10-03",3.01,3.07,2.91,2.94,788600.0],["2024-10-04",2.94,3.16,2.94,3.12,741900.0],["2024-10-07",3.11,3.18,3.04,3.08,830000.0],["2024-10-08",3.08,3.33,3.065,3.26,1248200.0],["2024-10-09",3.27,3.48,3.2,3.39,1525100.0],["2024-10-10",3.36,3.47,3.28,3.46,883400.0],["2024-10-11",3.47,3.63,3.44,3.55,1068600.0],["2024-10-14",3.55,3.64,3.42,3.58,709500.0],["2024-10-15",3.6,3.95,3.6,3.94,1555400.0],["2024-10-16",3.98,4.14,3.86,4.08,1346400.0],["2024-10-17",4.13,4.46,3.36,3.92,3317100.0],["2024-10-18",4.07,5.439,3.86,4.78,4823400.0],["2024-10-21",4.77,5.04,4.4,4.66,2563700.0],["2024-10-22",4.66,4.825,4.45,4.53,1170000.0],["2024-10-23",5.05,5.3,4.714,4.96,2955300.0],["2024-10-24",5.0,5.14,4.795,4.9,1107500.0],["2024-10-25",4.9,5.495,4.86,5.31,2135000.0],["2024-10-28",5.33,5.66,5.14,5.33,1899800.0],["2024-10-29",5.42,5.448,4.88,5.07,1559000.0],["2024-10-30",5.06,5.475,5.06,5.27,1267900.0],["2024-10-31",5.21,5.535,5.2,5.4,1113700.0],["2024-11-01",5.42,5.8,5.412,5.64,1310200.0],["2024-11-04",5.58,5.795,5.5,5.7,841000.0],["2024-11-05",5.67,5.83,5.53,5.81,790500.0],["2024-11-06",5.83,6.29,5.72,6.22,1511500.0],["2024-11-07",6.0,7.088,5.951,6.54,1735500.0],["2024-11-08",6.8,7.27,6.375,6.7,1955400.0],["2024-11-11",6.89,7.08,6.482,7.03,2000600.0],["2024-11-12",6.83,6.945,6.11,6.24,2003400.0],["2024-11-13",6.25,6.45,5.64,5.68,1645500.0],["2024-11-14",5.32,5.51,4.89,5.02,2752700.0],["2024-11-15",4.98,5.07,4.57,4.76,1579900.0],["2024-11-18",5.23,5.88,5.14,5.3,2867600.0],["2024-11-19",5.2,5.6,5.085,5.22,2073100.0],["2024-11-20",5.22,5.39,5.09,5.23,934400.0],["2024-11-21",5.23,5.416,4.98,5.19,1889100.0],["2024-11-22",5.33,5.4,5.152,5.27,837800.0],["2024-11-25",5.42,5.81,5.36,5.66,1001900.0],["2024-11-26",5.8,5.8,5.35,5.45,714100.0],["2024-11-27",5.47,5.85,5.32,5.74,617800.0],["2024-11-29",5.7,5.79,5.505,5.54,414800.0],["2024-12-02",5.51,5.616,5.45,5.55,432000.0],["2024-12-03",5.52,5.52,5.215,5.35,685600.0],["2024-12-04",5.37,5.5,5.24,5.26,655600.0],["2024-12-05",5.26,5.26,4.925,4.97,768600.0],["2024-12-06",5.06,5.19,4.96,5.14,481400.0],["2024-12-09",5.14,5.148,4.87,4.88,689900.0],["2024-12-10",4.94,5.043,4.45,4.51,1305200.0],["2024-12-11",4.45,4.5,4.32,4.37,968300.0],["2024-12-12",4.39,4.645,4.345,4.41,648300.0],["2024-12-13",4.37,4.49,4.1,4.12,674600.0],["2024-12-16",4.08,4.28,4.0,4.18,762000.0],["2024-12-17",4.19,4.4,4.19,4.28,704100.0],["2024-12-18",4.26,4.31,3.94,3.94,579500.0],["2024-12-19",3.94,4.11,3.78,3.96,2229400.0],["2024-12-20",3.98,4.18,3.96,4.05,550800.0],["2024-12-23",4.03,4.125,3.99,4.07,478900.0],["2024-12-24",4.09,4.1,3.96,4.0,221100.0],["2024-12-26",3.94,4.15,3.921,4.07,679200.0],["2024-12-27",4.01,4.08,3.755,3.87,680300.0],["2024-12-30",3.83,3.92,3.73,3.84,562600.0],["2024-12-31",3.86,3.95,3.71,3.78,690900.0],["2025-01-02",3.79,4.045,3.77,3.91,527900.0],["2025-01-03",3.99,4.18,3.925,4.15,438200.0],["2025-01-06",4.1,4.17,3.91,3.92,489600.0],["2025-01-07",3.91,3.99,3.77,3.84,398000.0],["2025-01-08",3.85,3.85,3.651,3.77,289200.0],["2025-01-10",3.72,3.79,3.44,3.5,1618100.0],["2025-01-13",3.48,3.48,3.095,3.18,1364300.0],["2025-01-14",3.1,3.225,3.02,3.13,1161500.0],["2025-01-15",3.24,3.39,3.11,3.37,1150900.0],["2025-01-16",3.34,3.53,3.3,3.5,1256200.0],["2025-01-17",3.56,3.665,3.425,3.6,886100.0],["2025-01-21",3.43,3.48,3.11,3.45,3199800.0],["2025-01-22",3.4,3.51,3.235,3.48,810600.0],["2025-01-23",3.47,3.58,3.31,3.56,557700.0],["2025-01-24",3.56,3.649,3.45,3.6,806000.0],["2025-01-27",3.6,3.66,3.445,3.49,783400.0],["2025-01-28",3.46,3.532,3.211,3.45,1216000.0],["2025-01-29",3.44,3.62,3.39,3.46,504100.0],["2025-01-30",3.52,3.605,3.42,3.51,402000.0],["2025-01-31",3.51,3.75,3.47,3.65,1391800.0],["2025-02-03",3.54,3.66,3.41,3.42,846300.0],["2025-02-04",3.43,3.705,3.355,3.62,1003200.0],["2025-02-05",3.62,3.899,3.62,3.69,1582000.0],["2025-02-06",3.7,3.83,3.665,3.75,815600.0],["2025-02-07",3.76,3.96,3.74,3.8,658200.0],["2025-02-10",3.83,3.95,3.64,3.74,848500.0],["2025-02-11",3.71,3.75,3.39,3.4,656600.0],["2025-02-12",3.32,3.585,3.3,3.53,654200.0],["2025-02-13",3.59,3.689,3.505,3.59,330900.0],["2025-02-14",3.61,3.74,3.54,3.72,374300.0],["2025-02-18",3.78,3.88,3.52,3.56,667000.0],["2025-02-19",3.52,3.625,3.42,3.52,437600.0],["2025-02-20",3.49,3.65,3.44,3.52,497500.0],["2025-02-21",3.52,3.58,3.28,3.3,492200.0],["2025-02-24",3.4,3.4,2.99,3.0,936700.0],["2025-02-25",2.98,3.135,2.865,3.06,718800.0],["2025-02-26",3.07,3.35,3.066,3.2,684200.0],["2025-02-27",3.2,3.22,3.1,3.16,364300.0],["2025-02-28",3.15,3.3,3.105,3.28,277900.0],["2025-03-03",3.31,3.32,2.99,3.0,1300100.0],["2025-03-04",2.8,3.17,2.6,3.01,1708600.0],["2025-03-05",3.01,3.4,3.0,3.36,749900.0],["2025-03-06",3.24,3.69,3.24,3.61,920700.0],["2025-03-07",3.65,4.119,3.62,3.87,1926500.0],["2025-03-10",3.85,3.86,3.325,3.49,782200.0],["2025-03-11",3.46,3.74,3.32,3.73,829300.0],["2025-03-12",3.82,4.1,3.725,3.91,1342400.0],["2025-03-13",3.93,3.99,3.6,3.67,633100.0],["2025-03-14",3.73,3.83,3.54,3.625,517100.0],["2025-03-17",3.6,3.815,3.57,3.75,421600.0],["2025-03-18",3.76,3.77,3.595,3.64,560200.0],["2025-03-19",3.63,3.71,3.55,3.65,359800.0],["2025-03-20",3.65,3.84,3.64,3.73,366500.0],["2025-03-21",3.68,3.805,3.63,3.65,1505500.0],["2025-03-24",3.72,3.785,3.61,3.78,402400.0],["2025-03-25",3.83,4.0,3.64,3.78,701100.0],["2025-03-26",3.74,3.865,3.59,3.81,432100.0],["2025-03-27",3.78,3.925,3.65,3.87,711900.0],["2025-03-28",3.8,3.85,3.55,3.66,515400.0],["2025-03-31",3.56,3.63,3.435,3.54,1061400.0],["2025-04-01",3.51,3.535,3.3,3.34,1533600.0],["2025-04-02",3.23,3.825,3.23,3.78,772000.0],["2025-04-03",3.53,3.73,3.42,3.51,721300.0],["2025-04-04",3.32,3.56,3.262,3.43,914200.0],["2025-04-07",3.46,3.6,3.165,3.46,1169300.0],["2025-04-08",3.65,3.651,3.26,3.31,525000.0],["2025-04-09",3.2,3.575,3.11,3.49,1105900.0],["2025-04-10",3.38,3.54,3.3,3.49,462000.0],["2025-04-11",3.49,3.675,3.42,3.65,562200.0],["2025-04-14",3.73,4.05,3.69,3.9,1493900.0],["2025-04-15",3.89,4.01,3.81,3.88,404300.0],["2025-04-16",3.81,3.93,3.79,3.82,495500.0],["2025-04-17",3.83,4.12,3.8,3.98,724300.0],["2025-04-21",3.97,4.315,3.94,4.23,895500.0],["2025-04-22",4.28,4.95,4.28,4.92,1938100.0],["2025-04-23",5.07,5.235,4.9,5.06,1083100.0],["2025-04-24",5.05,5.275,4.99,5.24,454500.0],["2025-04-25",5.155,5.465,5.151,5.36,666600.0],["2025-04-28",5.36,5.41,4.983,5.01,547100.0],["2025-04-29",4.87,5.12,4.78,4.9,546900.0],["2025-04-30",4.85,5.165,4.834,5.11,1042100.0],["2025-05-01",5.11,5.55,5.026,5.14,1474200.0],["2025-05-02",5.17,5.46,5.17,5.32,759900.0],["2025-05-05",5.32,5.36,5.12,5.15,614600.0],["2025-05-06",5.1,5.235,4.65,4.65,1234800.0],["2025-05-07",5.1,5.2,4.725,4.87,2507200.0],["2025-05-08",5.07,5.34,4.41,4.58,2093400.0],["2025-05-09",4.51,4.82,4.405,4.61,990000.0],["2025-05-12",4.89,4.95,4.6,4.6,1066900.0],["2025-05-13",4.58,4.645,4.28,4.49,907200.0],["2025-05-14",4.6,4.6,4.2,4.35,479700.0],["2025-05-15",4.35,4.535,4.265,4.52,446300.0],["2025-05-16",4.56,4.855,4.47,4.84,799500.0],["2025-05-19",4.75,5.475,4.71,5.36,1997100.0],["2025-05-20",5.41,5.535,5.22,5.52,1583200.0],["2025-05-21",5.52,5.55,5.19,5.43,755600.0],["2025-05-22",5.4,5.5,5.25,5.36,917000.0],["2025-05-23",5.27,5.38,5.085,5.31,906500.0],["2025-05-27",5.4,5.4,4.69,4.72,1024500.0],["2025-05-28",4.74,4.83,4.64,4.79,539800.0],["2025-05-29",4.86,4.92,4.71,4.9,550800.0],["2025-05-30",4.97,5.33,4.705,5.15,1390800.0],["2025-06-02",5.18,5.2,4.835,5.1,798900.0],["2025-06-03",5.25,5.315,4.98,5.12,1008900.0],["2025-06-04",5.12,5.121,4.9,4.92,549100.0],["2025-06-05",4.89,5.07,4.76,5.05,697100.0],["2025-06-06",5.02,5.34,4.99,5.33,785000.0],["2025-06-09",5.42,5.48,5.24,5.44,605300.0],["2025-06-10",5.5,5.9,5.43,5.76,1394900.0],["2025-06-11",5.82,6.08,5.375,5.42,876600.0],["2025-06-12",5.4,5.58,5.24,5.52,1040900.0],["2025-06-13",5.37,5.55,5.325,5.52,890300.0],["2025-06-16",5.58,5.63,5.37,5.44,948300.0],["2025-06-17",5.62,5.66,5.31,5.33,953100.0],["2025-06-18",5.28,5.28,5.02,5.1,908500.0],["2025-06-20",5.15,5.15,4.86,5.05,1399300.0],["2025-06-23",5.02,5.09,4.8,5.02,822700.0],["2025-06-24",5.42,6.7,5.312,6.41,4216100.0],["2025-06-25",6.41,6.5,6.03,6.26,1807700.0],["2025-06-26",6.3,6.56,6.225,6.5,1177900.0],["2025-06-27",6.5,6.59,6.08,6.33,11969800.0],["2025-06-30",6.34,6.57,6.255,6.41,2156500.0],["2025-07-01",6.36,6.52,6.185,6.41,2046300.0],["2025-07-02",6.38,6.855,6.31,6.57,2023100.0],["2025-07-03",6.51,6.58,5.97,6.3,1377600.0],["2025-07-07",6.3,7.0,6.135,6.76,2317100.0],["2025-07-08",6.76,7.0,6.565,6.98,2241100.0],["2025-07-09",6.98,7.395,6.9,7.24,2000600.0],["2025-07-10",7.37,7.61,7.13,7.39,1582900.0],["2025-07-11",7.36,7.73,7.21,7.68,1682700.0],["2025-07-14",8.02,8.465,7.76,8.41,2341000.0],["2025-07-15",8.41,8.41,7.88,8.12,2000800.0],["2025-07-16",8.14,8.555,7.925,8.43,2036400.0],["2025-07-17",8.38,8.5,8.07,8.28,1321000.0],["2025-07-18",8.29,8.59,8.21,8.34,1127800.0],["2025-07-21",8.33,8.72,8.14,8.21,1867500.0],["2025-07-22",8.19,8.21,7.84,7.87,1047600.0],["2025-07-23",7.89,8.67,7.7,8.39,1845700.0],["2025-07-24",8.42,8.5,8.1,8.3,682800.0],["2025-07-25",8.3,8.3,8.06,8.15,1065800.0],["2025-07-28",8.13,8.245,7.96,7.99,695500.0],["2025-07-29",8.01,8.095,7.84,7.95,897900.0],["2025-07-30",8.02,8.28,7.87,7.97,980600.0],["2025-07-31",7.94,8.29,7.84,8.03,1158800.0],["2025-08-01",7.87,8.08,7.685,7.715,1838700.0],["2025-08-04",7.68,8.12,7.56,7.96,926400.0],["2025-08-05",7.98,8.3,7.855,8.18,855100.0],["2025-08-06",8.13,8.27,7.98,8.19,957300.0],["2025-08-07",8.0,8.13,7.68,7.84,1082500.0],["2025-08-08",7.82,7.85,7.48,7.64,880300.0],["2025-08-11",7.68,7.87,7.605,7.82,593900.0],["2025-08-12",7.92,8.31,7.82,8.2,737700.0],["2025-08-13",8.22,8.49,8.1,8.3,686800.0],["2025-08-14",8.18,8.45,8.145,8.41,540700.0],["2025-08-15",8.43,8.471,7.92,8.0,782200.0],["2025-08-18",7.99,8.19,7.86,7.99,1299800.0],["2025-08-19",7.97,8.02,7.63,7.82,858600.0],["2025-08-20",7.82,8.25,7.82,8.03,1195800.0],["2025-08-21",7.96,8.49,7.96,8.43,1255600.0],["2025-08-22",8.47,9.378,8.46,9.3,2719600.0],["2025-08-25",9.245,9.35,8.47,8.5,2061400.0],["2025-08-26",8.58,9.185,8.48,9.16,953000.0],["2025-08-27",9.22,9.51,8.94,9.45,2120800.0],["2025-08-28",9.41,9.72,9.29,9.42,1494200.0],["2025-08-29",9.45,9.55,9.18,9.38,1675900.0],["2025-09-02",9.2,9.99,9.145,9.98,2667900.0],["2025-09-03",9.95,10.06,9.61,9.84,1638500.0],["2025-09-04",9.82,10.0,9.71,9.95,753100.0],["2025-09-05",10.05,10.238,9.75,10.2,1752300.0],["2025-09-08",10.19,10.55,10.07,10.44,1396800.0],["2025-09-09",10.4,10.645,10.37,10.51,963600.0],["2025-09-10",11.5,12.25,11.03,11.83,6964100.0],["2025-09-11",11.6,12.09,11.43,11.84,2633400.0],["2025-09-12",11.84,11.99,11.44,11.65,2150000.0],["2025-09-15",12.05,12.12,11.42,11.85,1996700.0],["2025-09-16",11.98,12.13,11.78,11.96,1286300.0],["2025-09-17",11.97,13.1,11.97,12.77,2281500.0],["2025-09-18",12.92,13.33,12.62,13.25,1674000.0],["2025-09-19",13.28,13.5,12.91,13.31,3598300.0],["2025-09-22",13.24,13.685,13.0,13.31,1381300.0],["2025-09-23",13.378,13.555,13.16,13.48,919400.0],["2025-09-24",13.6,14.06,13.41,13.88,1364800.0],["2025-09-25",13.75,14.2,13.52,13.82,1479900.0],["2025-09-26",13.82,14.6,13.688,14.52,2848300.0],["2025-09-29",14.61,14.96,14.02,14.9,2050100.0],["2025-09-30",14.94,15.145,13.57,13.59,3143900.0],["2025-10-01",13.39,14.02,13.27,14.0,1762700.0],["2025-10-02",14.2,14.2,12.7,13.29,3330600.0],["2025-10-03",13.56,13.71,13.22,13.42,1203400.0],["2025-10-06",13.62,13.81,12.34,12.69,1890900.0],["2025-10-07",12.73,13.54,12.395,13.49,1831400.0],["2025-10-08",13.68,13.97,13.17,13.48,1192100.0],["2025-10-09",13.47,15.16,13.33,14.47,2675600.0],["2025-10-10",14.42,14.64,13.86,14.26,1888300.0],["2025-10-13",14.24,14.305,13.92,14.12,1616600.0],["2025-10-14",14.05,14.25,13.6,14.19,651000.0],["2025-10-15",14.6,15.94,13.99,15.79,3284500.0],["2025-10-16",15.93,15.93,14.87,15.17,1640100.0],["2025-10-17",15.17,15.25,14.4,14.95,1883900.0],["2025-10-20",15.11,15.405,14.67,15.37,1616100.0],["2025-10-21",15.9,16.96,15.1,15.29,2754400.0],["2025-10-22",14.98,15.46,14.32,14.82,1341700.0],["2025-10-23",14.82,15.07,13.88,14.31,2094300.0],["2025-10-24",14.52,14.609,14.03,14.17,860700.0],["2025-10-27",14.63,14.63,14.05,14.23,1451200.0],["2025-10-28",14.23,14.41,13.96,14.32,1263700.0],["2025-10-29",14.32,14.365,13.77,13.89,1308000.0],["2025-10-30",13.6,14.25,13.54,14.05,1242700.0],["2025-10-31",14.01,14.06,13.68,13.93,1015700.0],["2025-11-03",13.88,13.96,13.3,13.6,891100.0],["2025-11-04",13.16,13.88,13.11,13.74,915300.0],["2025-11-05",13.55,13.89,13.03,13.24,1695100.0],["2025-11-06",12.98,13.2,12.23,12.46,2440700.0],["2025-11-07",12.56,12.56,11.91,12.31,1901600.0],["2025-11-10",13.17,13.17,11.79,12.18,3111400.0],["2025-11-11",12.06,12.76,12.06,12.68,1333200.0],["2025-11-12",12.74,12.79,12.26,12.33,1295900.0],["2025-11-13",12.21,12.57,11.93,12.42,1053000.0],["2025-11-14",12.38,12.8,12.15,12.69,1563200.0],["2025-11-17",12.71,14.34,12.61,13.98,2169000.0],["2025-11-18",13.85,14.12,13.41,13.95,1288600.0],["2025-11-19",13.97,15.09,13.9,14.32,1481300.0],["2025-11-20",14.56,14.94,13.52,13.57,1030600.0],["2025-11-21",13.42,14.84,13.084,14.67,1303600.0],["2025-11-24",14.87,15.39,14.645,14.82,3192400.0],["2025-11-25",14.75,15.21,14.48,14.88,896100.0],["2025-11-26",14.86,15.14,14.67,15.0,955600.0],["2025-11-28",15.12,15.24,14.7,14.98,421400.0],["2025-12-01",14.67,14.91,14.0,14.24,978900.0],["2025-12-02",14.23,14.33,13.56,13.75,656700.0],["2025-12-03",13.8,14.465,13.5,14.21,1001100.0],["2025-12-04",14.07,14.64,13.915,14.49,781700.0],["2025-12-05",14.54,15.06,14.09,14.2,1105700.0],["2025-12-08",14.29,14.755,13.65,13.67,1037000.0],["2025-12-09",13.73,13.93,13.12,13.24,1429800.0],["2025-12-10",13.25,13.4,12.78,13.23,1246200.0],["2025-12-11",13.24,13.38,12.69,13.07,1808700.0],["2025-12-12",13.15,13.44,12.92,13.1,829800.0],["2025-12-15",13.25,13.41,12.41,12.56,1505300.0],["2025-12-16",12.67,12.93,12.16,12.31,1217600.0],["2025-12-17",12.31,12.57,11.69,11.87,1673600.0],["2025-12-18",11.93,12.165,11.785,11.92,1378800.0],["2025-12-19",11.94,12.36,11.9,12.02,6196200.0],["2025-12-22",12.2,12.6,11.92,12.5,1596500.0],["2025-12-23",12.45,12.8,12.17,12.31,1297900.0],["2025-12-24",12.6,12.68,12.261,12.49,671600.0],["2025-12-26",12.39,12.55,12.15,12.33,826300.0],["2025-12-29",12.29,12.575,12.07,12.19,1912500.0],["2025-12-30",12.22,12.43,11.915,12.0,1429700.0],["2025-12-31",12.015,12.19,11.78,12.08,1964100.0],["2026-01-02",12.0,12.11,11.06,11.42,2124700.0],["2026-01-05",11.37,11.48,10.83,11.39,2101000.0],["2026-01-06",11.3,11.42,10.875,11.38,2082800.0],["2026-01-07",11.45,12.19,11.42,11.99,1457500.0],["2026-01-08",12.17,12.17,11.46,11.83,2308800.0],["2026-01-09",11.88,12.5,11.77,12.21,1209500.0],["2026-01-12",12.22,12.47,12.18,12.39,1043100.0],["2026-01-13",12.38,12.62,12.08,12.6,1227200.0],["2026-01-14",12.61,14.115,12.59,14.07,1796500.0],["2026-01-15",14.13,14.264,13.22,13.52,2364900.0],["2026-01-16",13.555,14.65,13.45,14.3,1714500.0],["2026-01-20",13.99,16.8,13.9,16.55,4419500.0],["2026-01-21",16.34,17.2,16.15,16.92,3601400.0],["2026-01-22",17.0,17.49,16.14,16.23,2153000.0],["2026-01-23",16.16,16.53,15.63,15.76,1379300.0],["2026-01-26",15.6,15.62,14.92,15.01,1541500.0],["2026-01-27",15.0,15.79,14.85,15.47,1673000.0],["2026-01-28",15.48,15.7,14.47,14.505,972400.0],["2026-01-29",14.42,15.0,14.21,14.85,1503800.0],["2026-01-30",14.76,15.0,14.04,14.29,2262100.0],["2026-02-02",14.29,15.0,14.29,14.67,1166500.0],["2026-02-03",14.73,15.53,14.17,14.49,1405300.0],["2026-02-04",14.55,14.655,13.66,13.88,800200.0],["2026-02-05",13.76,14.2,12.94,12.99,935400.0],["2026-02-06",13.35,14.08,13.27,13.98,933900.0],["2026-02-09",13.95,14.25,13.58,14.22,494900.0],["2026-02-10",14.86,15.11,14.555,14.89,753400.0],["2026-02-11",14.91,15.08,13.95,14.35,490800.0],["2026-02-12",14.47,14.77,13.91,14.07,680400.0],["2026-02-13",14.0,14.45,13.82,14.12,621300.0],["2026-02-17",14.0,14.7,13.87,14.13,600300.0],["2026-02-18",13.99,14.62,13.83,14.1,469600.0],["2026-02-19",14.0,14.12,13.61,14.02,740200.0],["2026-02-20",14.45,14.53,13.63,14.01,718400.0],["2026-02-23",14.01,14.53,13.78,13.9,785800.0],["2026-02-24",13.9,14.82,13.9,14.71,1307600.0],["2026-02-25",14.84,14.99,14.285,14.37,592100.0],["2026-02-26",14.54,15.32,14.16,15.26,1062400.0],["2026-02-27",15.0,15.45,14.99,15.17,1244300.0],["2026-03-02",15.0,15.48,14.4,15.3,1786900.0],["2026-03-03",15.42,15.698,13.75,14.11,1356900.0],["2026-03-04",14.07,15.25,13.92,15.05,1467100.0],["2026-03-05",14.88,14.88,13.8,14.1,1345900.0],["2026-03-06",13.82,14.37,13.67,13.85,1146800.0],["2026-03-09",14.03,14.57,13.53,14.31,799800.0],["2026-03-10",14.31,15.185,13.96,14.98,789000.0],["2026-03-11",14.75,15.26,14.41,14.93,764100.0],["2026-03-12",14.25,14.525,13.55,14.38,989100.0],["2026-03-13",14.5,15.005,13.78,13.99,759100.0],["2026-03-16",14.19,14.785,14.11,14.38,629600.0],["2026-03-17",14.3,14.47,14.17,14.29,520100.0],["2026-03-18",14.15,14.16,13.69,13.79,602600.0],["2026-03-19",13.98,14.37,13.65,14.05,609300.0],["2026-03-20",14.13,14.354,13.69,13.81,1572100.0],["2026-03-23",14.17,14.435,13.515,13.53,895800.0],["2026-03-24",13.38,13.7,13.2,13.66,2123000.0],["2026-03-25",13.94,14.27,13.77,13.83,1059300.0],["2026-03-26",13.57,13.88,13.415,13.47,735200.0],["2026-03-27",13.44,13.84,13.32,13.55,1216700.0],["2026-03-30",13.54,13.79,12.68,12.76,993100.0],["2026-03-31",12.93,14.15,12.905,13.9,1246100.0],["2026-04-01",14.17,14.66,13.88,14.35,834400.0],["2026-04-02",14.0,15.23,13.93,14.95,1285900.0],["2026-04-06",14.94,16.2,14.9,15.82,2463900.0],["2026-04-07",15.68,16.3,15.51,16.27,1398000.0],["2026-04-08",16.76,17.06,16.26,16.92,1537000.0],["2026-04-09",16.56,17.355,16.51,17.32,1217900.0],["2026-04-10",17.36,17.36,16.34,16.36,851400.0],["2026-04-13",16.26,16.66,16.05,16.47,1022800.0],["2026-04-14",16.6,17.33,16.46,16.92,880200.0],["2026-04-15",16.93,17.16,16.59,17.12,816000.0],["2026-04-16",17.06,17.91,16.84,17.73,2377100.0],["2026-04-17",18.11,18.605,17.75,18.36,1592300.0],["2026-04-20",18.16,18.195,17.5,17.57,770400.0],["2026-04-21",17.6,17.77,17.16,17.59,825000.0],["2026-04-22",17.92,17.92,17.275,17.52,657000.0],["2026-04-23",17.52,17.69,17.06,17.32,498100.0],["2026-04-24",17.35,17.53,16.71,17.04,686600.0],["2026-04-27",16.99,17.89,16.82,16.88,859100.0],["2026-04-28",17.05,17.56,16.11,16.31,986000.0],["2026-04-29",16.18,16.18,15.39,15.6,1201000.0],["2026-04-30",15.63,16.115,15.47,16.0,1072700.0],["2026-05-01",16.09,16.19,15.59,16.01,756100.0],["2026-05-04",15.88,16.46,15.783,16.46,959300.0],["2026-05-05",16.61,16.94,15.98,16.43,1024200.0],["2026-05-06",16.51,16.56,15.6,16.06,1376800.0],["2026-05-07",15.98,15.98,14.7,15.2,1452100.0],["2026-05-08",15.2,15.46,14.51,14.73,1892500.0],["2026-05-11",14.84,15.23,14.7,14.88,1995100.0],["2026-05-12",14.81,14.83,14.22,14.44,1084700.0],["2026-05-13",14.37,14.8,14.24,14.58,1058500.0],["2026-05-14",14.68,14.71,13.87,13.88,845700.0],["2026-05-15",13.54,13.9,13.17,13.285,997900.0],["2026-05-18",13.41,13.558,12.63,12.86,940700.0],["2026-05-19",12.79,12.99,12.44,12.74,1134400.0],["2026-05-20",12.93,13.71,12.81,13.61,1702300.0],["2026-05-21",13.51,13.97,13.19,13.93,1023300.0],["2026-05-22",13.95,14.06,13.57,13.58,818500.0],["2026-05-26",13.67,13.96,13.435,13.68,674400.0],["2026-05-27",13.91,14.245,13.74,14.07,580200.0],["2026-05-28",13.955,14.28,13.85,14.22,563700.0],["2026-05-29",14.19,14.37,13.95,14.35,923900.0],["2026-06-01",14.09,14.235,13.9,14.07,687100.0],["2026-06-02",13.85,13.93,12.8,13.29,1650900.0],["2026-06-03",13.3,13.525,13.011,13.2,1026800.0],["2026-06-04",13.25,14.405,13.24,14.31,2240400.0],["2026-06-05",14.25,14.47,12.965,13.32,1738200.0],["2026-06-08",13.505,13.56,12.62,13.01,2093600.0],["2026-06-09",13.25,13.86,13.08,13.55,999000.0],["2026-06-10",13.59,14.16,13.26,13.46,921500.0],["2026-06-11",13.46,14.0,13.12,13.91,2078300.0],["2026-06-12",13.9,14.87,13.84,14.59,1693700.0],["2026-06-15",14.79,16.08,14.69,15.19,2920300.0],["2026-06-16",15.07,15.69,14.81,15.05,1193200.0],["2026-06-17",15.12,15.574,15.025,15.25,1090400.0],["2026-06-18",15.315,16.2,15.315,15.67,1292800.0],["2026-06-22",15.91,16.38,15.73,16.28,1375100.0],["2026-06-23",16.055,17.165,15.71,16.37,1852800.0],["2026-06-24",16.31,17.15,16.14,17.0,1522600.0],["2026-06-25",17.47,18.74,17.26,17.44,3504200.0],["2026-06-26",17.405,18.035,17.152,17.79,3562200.0],["2026-06-29",17.79,18.75,17.46,18.7,2423800.0],["2026-06-30",18.79,19.15,17.84,17.96,2879400.0],["2026-07-01",17.84,18.05,17.378,17.95,1797200.0],["2026-07-02",18.12,18.595,17.522,18.27,1392700.0],["2026-07-06",18.01,18.61,17.56,17.97,1375918.287512],["2026-07-07",18.04,18.59,17.75,18.17,1516851.496018],["2026-07-08",18.15,18.54,17.42,17.88,909250.337337],["2026-07-09",18.02,18.51,17.99,18.38,953760.124566],["2026-07-10",18.335,18.335,17.15,17.77,1069884.909802],["2026-07-13",17.51,17.53,16.96,17.41,1468112.063748],["2026-07-14",17.48,18.54,17.11,18.2,1923450.804332],["2026-07-15",18.355,18.355,17.31,17.78,1047532.718651],["2026-07-16",17.75,17.925,16.8,17.02,941560.111081],["2026-07-17",16.7,18.08,16.52,17.75,1254027.287259],["2026-07-20",18,18.53,17.44,17.45,1681411.242458],["2026-07-21",17.44,18.86,17.38,18.5,2718757.597626],["2026-07-22",18.33,18.65,17.685,17.7,1562295.725534],["2026-07-23",17.17,18.035,17,17.59,815925.382217],["2026-07-24",17.61,18.42,17.22,18.41,1633934.507512],["2026-07-27",18.5,19.6,18.08,19.49,2579989.358848],["2026-07-28",19.79,19.99,18.905,19.55,3410855.435643],["2026-07-29",19.5,20.21,19.045,19.73,2070717.262165],["2026-07-30",19.69,20.94,19.31,20.75,3542607.33467],["2026-07-31",20.74,20.87,19.295,20.31,1832462.182984],["2026-08-03",20.29,20.47,19.295,20.17,1685128.991521],["2026-08-04",20.34,22.28,20.3245,21.87,3416192.64102],["2026-08-05",22.06,22.1694,21.52,21.85,1772182.453733],["2026-08-06",21.1,24.36,21.1,24.19,3537737.273315],["2026-08-07",24.19,24.6,22.56,22.82,2678274.992566],["2026-08-10",22.68,23.03,22,22.56,401364.903469],["2026-08-11",22.78,23.7299,22.19,23.63,833833.171837],["2026-08-12",23.86,24.0848,23.3,23.35,1560010.330216],["2026-08-13",23.37,23.635,22.46,22.48,839448.585688]]}