{"t":"PLGO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-06-29",12.4637,12.6539,11.9879,12.2734,5582700.0],["2023-06-30",12.5969,13.2629,12.3685,12.9869,2070400.0],["2023-07-03",12.8442,13.3199,12.692,13.1106,416600.0],["2023-07-05",13.0345,13.2629,12.3685,12.4922,1199500.0],["2023-07-06",12.6539,13.2486,12.6064,13.1011,707000.0],["2023-07-07",13.1867,13.358,12.9013,13.1772,358100.0],["2023-07-10",13.1772,13.2486,12.8347,13.1297,323700.0],["2023-07-11",13.2058,13.3199,12.9203,13.1582,543400.0],["2023-07-12",13.1772,13.2866,12.9013,13.0345,351800.0],["2023-07-13",12.9108,13.2819,12.9108,13.0345,430300.0],["2023-07-14",13.3199,13.3199,12.7776,13.006,413900.0],["2023-07-17",13.0821,13.1867,12.9394,13.025,227400.0],["2023-07-18",13.044,13.1867,12.9394,13.0155,369700.0],["2023-07-19",13.0821,13.1677,12.8109,13.0345,282700.0],["2023-07-20",13.0821,13.2058,12.8728,12.9869,297300.0],["2023-07-21",13.025,13.1867,12.8918,13.0821,158800.0],["2023-07-24",12.9394,13.2153,12.7491,12.8918,319700.0],["2023-07-25",13.0345,13.1106,12.6159,12.711,461800.0],["2023-07-26",12.8633,13.0726,12.6254,12.9774,791700.0],["2023-07-27",13.2153,13.3199,12.8252,13.0345,827000.0],["2023-07-28",13.1201,13.3199,12.9489,13.2153,966200.0],["2023-07-31",13.5768,13.5768,13.0155,13.2058,294900.0],["2023-08-01",13.1011,13.358,13.0726,13.3104,211700.0],["2023-08-02",13.0726,13.2248,12.8728,13.025,150700.0],["2023-08-03",13.0345,13.2058,12.8918,13.0631,156200.0],["2023-08-04",13.1772,13.2058,12.7396,12.7586,164900.0],["2023-08-07",12.7681,13.5197,12.7586,13.4246,289800.0],["2023-08-08",13.3675,13.3675,12.9299,13.1392,219800.0],["2023-08-09",12.9869,13.358,12.9869,13.2153,123100.0],["2023-08-10",13.0925,13.2248,12.5588,12.5969,244600.0],["2023-08-11",12.4922,12.9774,12.4922,12.7967,68100.0],["2023-08-14",12.8633,13.2248,12.7967,13.1106,113200.0],["2023-08-15",12.8252,12.8823,12.4732,12.5873,157200.0],["2023-08-16",12.6349,12.7681,12.3685,12.5493,123100.0],["2023-08-17",12.5588,12.9489,12.5588,12.7301,122800.0],["2023-08-18",12.5778,12.9108,12.5778,12.7301,103200.0],["2023-08-21",12.8347,12.8633,12.5778,12.6539,225800.0],["2023-08-22",12.6539,13.0916,12.6539,12.8442,331800.0],["2023-08-23",13.5102,13.5578,12.5588,13.3009,974300.0],["2023-08-24",13.4722,14.2238,13.3485,14.0716,1058700.0],["2023-08-25",14.1287,14.1667,13.5293,13.9003,234900.0],["2023-08-28",14.062,14.1658,13.4817,13.6054,230700.0],["2023-08-29",13.6529,14.0621,13.6054,13.7291,208600.0],["2023-08-30",13.7291,14.0687,13.5293,13.9003,158100.0],["2023-08-31",13.7861,14.043,13.5959,13.6434,139300.0],["2023-09-01",13.7861,14.1096,13.7861,13.8623,304000.0],["2023-09-05",14.024,14.024,13.3485,13.6244,212600.0],["2023-09-06",13.7671,13.9193,13.5197,13.5578,86100.0],["2023-09-07",13.7195,13.7671,13.3865,13.5673,186000.0],["2023-09-08",13.5197,13.8242,13.3999,13.4531,113800.0],["2023-09-11",13.7861,14.2238,13.6149,14.2048,318900.0],["2023-09-12",14.2143,14.5187,13.9479,14.4236,338200.0],["2023-09-13",14.5568,14.5568,13.8813,13.9384,218000.0],["2023-09-14",14.062,14.3189,13.71,13.9289,241900.0],["2023-09-15",14.1857,14.1857,13.7005,13.8242,1819900.0],["2023-09-18",13.8718,14.2714,13.8194,14.1286,84500.0],["2023-09-19",14.1286,14.3189,14.083,14.1952,159800.0],["2023-09-20",14.2523,14.2999,13.9859,13.9859,131900.0],["2023-09-21",13.8622,13.9384,13.6339,13.691,125500.0],["2023-09-22",13.6149,13.9669,13.5388,13.8908,249900.0],["2023-09-25",13.8718,13.9907,13.7671,13.9574,129200.0],["2023-09-26",13.7957,13.9479,13.7291,13.9098,239700.0],["2023-09-27",13.9859,14.4616,13.8718,14.1382,314600.0],["2023-09-28",14.2048,14.3941,14.0811,14.1001,281200.0],["2023-09-29",14.1572,14.2428,13.8623,13.9669,148000.0],["2023-10-02",13.9669,14.1096,13.5578,13.691,150800.0],["2023-10-03",13.5578,13.8099,13.5578,13.7671,163400.0],["2023-10-04",13.7005,13.8242,13.5578,13.8242,125400.0],["2023-10-05",13.7766,14.2428,13.6149,13.8052,204400.0],["2023-10-06",13.8813,14.0811,13.5863,13.6054,300900.0],["2023-10-09",13.5959,14.2714,13.377,13.672,679000.0],["2023-10-10",13.6434,14.0335,13.6434,13.9098,298700.0],["2023-10-11",13.7291,14.0716,13.7291,14.0145,122500.0],["2023-10-12",14.1572,14.1572,13.5388,13.5578,234400.0],["2023-10-13",13.7481,13.7481,13.4151,13.4627,205000.0],["2023-10-16",13.4817,13.7957,13.4627,13.5197,277300.0],["2023-10-17",13.4627,14.0811,13.4627,13.8147,215300.0],["2023-10-18",13.7291,13.8052,13.5388,13.6434,278100.0],["2023-10-19",13.5863,13.6292,13.3295,13.339,325400.0],["2023-10-20",13.3199,13.5055,13.2724,13.2724,283700.0],["2023-10-23",13.1677,13.3323,13.0535,13.2248,199500.0],["2023-10-24",13.2438,13.5626,13.2438,13.5007,181700.0],["2023-10-25",13.6434,13.7766,13.3199,13.6625,217400.0],["2023-10-26",13.7576,13.9574,13.3485,13.3675,134600.0],["2023-10-27",13.3199,13.339,13.1677,13.1772,270600.0],["2023-10-30",13.1297,13.3961,13.1297,13.377,114300.0],["2023-10-31",13.3295,13.5293,13.1963,13.4531,96800.0],["2023-11-01",13.4246,13.672,13.4151,13.5483,207000.0],["2023-11-02",13.5578,13.672,13.3865,13.4436,164500.0],["2023-11-03",13.6434,13.7291,13.4627,13.4817,156000.0],["2023-11-06",13.4627,13.5483,13.3104,13.4817,126700.0],["2023-11-07",13.377,13.4246,13.2248,13.3865,92000.0],["2023-11-08",13.4817,13.4817,13.2248,13.3104,78700.0],["2023-11-09",13.358,13.4341,13.2248,13.2248,81200.0],["2023-11-10",13.2248,13.377,13.1297,13.3295,169700.0],["2023-11-13",13.2629,13.377,13.1106,13.1772,224900.0],["2023-11-14",13.3295,13.4531,13.201,13.2629,295300.0],["2023-11-15",13.358,13.4484,13.2058,13.2153,248600.0],["2023-11-16",13.2438,13.2629,13.006,13.025,306400.0],["2023-11-17",13.0821,13.3199,12.8566,13.2629,193300.0],["2023-11-20",13.2153,13.8147,13.2153,13.691,337500.0],["2023-11-21",12.6635,13.1297,11.4076,12.378,1236600.0],["2023-11-22",12.3209,12.359,11.5883,11.6835,672700.0],["2023-11-24",11.8452,12.0641,11.7025,11.8547,119200.0],["2023-11-27",11.8833,11.9166,11.36,11.6645,282500.0],["2023-11-28",11.7406,11.7406,11.1697,11.2078,311800.0],["2023-11-29",11.1983,11.3219,10.9889,11.1697,417200.0],["2023-11-30",11.2458,11.674,11.2458,11.6074,332400.0],["2023-12-01",11.5883,11.888,11.5313,11.8357,302100.0],["2023-12-04",11.6835,12.0165,11.6378,11.8928,253100.0],["2023-12-05",11.8262,12.0831,11.7596,11.8928,210000.0],["2023-12-06",11.9499,12.164,11.7311,11.9784,187900.0],["2023-12-07",12.0165,12.0403,11.6169,11.7501,143400.0],["2023-12-08",11.7501,11.8262,11.6074,11.6835,165500.0],["2023-12-11",11.674,11.7881,11.4551,11.5122,181900.0],["2023-12-12",11.5027,11.8643,11.4456,11.7215,191400.0],["2023-12-13",11.712,11.9784,11.5788,11.8833,377500.0],["2023-12-14",11.9309,12.0545,11.5788,11.712,265600.0],["2023-12-15",11.7691,11.7691,11.4551,11.4742,507600.0],["2023-12-18",11.5217,11.6835,11.4171,11.6359,253400.0],["2023-12-19",11.7311,11.8547,11.5979,11.8262,197900.0],["2023-12-20",11.8262,11.8262,11.3885,11.4076,304600.0],["2023-12-21",11.712,12.3114,11.5503,12.3114,462900.0],["2023-12-22",12.359,12.7681,12.1259,12.1877,464600.0],["2023-12-26",12.3114,12.4922,12.1877,12.3305,551600.0],["2023-12-27",12.359,12.4446,12.2448,12.3971,318800.0],["2023-12-28",12.2734,12.3305,11.693,12.1497,852200.0],["2023-12-29",11.8643,12.1307,11.7406,12.0545,517200.0],["2024-01-02",11.8643,12.026,11.693,11.7311,408300.0],["2024-01-03",11.5598,11.8072,11.5598,11.6264,484900.0],["2024-01-04",11.7406,11.8081,11.6454,11.693,316100.0],["2024-01-05",11.4837,11.7881,11.4837,11.6645,822600.0],["2024-01-08",11.4171,11.6169,11.3885,11.4171,594200.0],["2024-01-09",11.3219,11.4837,11.2268,11.4837,703000.0],["2024-01-10",11.3029,11.5027,11.3029,11.4837,611000.0],["2024-01-11",11.4171,11.712,11.3648,11.6454,623900.0],["2024-01-12",11.8167,11.9499,11.7073,11.9404,277100.0],["2024-01-16",12.0355,12.0355,11.7977,11.9689,494200.0],["2024-01-17",11.8547,12.0355,11.7977,11.8833,291900.0],["2024-01-18",11.9689,12.0251,11.8452,11.9879,468600.0],["2024-01-19",11.7406,12.0165,11.6074,11.8833,390200.0],["2024-01-22",11.9879,12.1497,11.9309,12.0165,423900.0],["2024-01-23",12.1877,12.1877,11.8738,11.9309,289800.0],["2024-01-24",12.007,12.0165,11.8405,11.8833,424700.0],["2024-01-25",12.026,12.1021,11.8928,12.0736,288000.0],["2024-01-26",12.1497,12.2306,12.0117,12.1021,204300.0],["2024-01-29",12.0736,12.4827,11.8833,12.4351,621700.0],["2024-01-30",12.3971,12.5969,12.3495,12.5683,388700.0],["2024-01-31",12.5778,12.5873,12.3875,12.3875,270900.0],["2024-02-01",12.4256,12.5588,12.0336,12.2448,494200.0],["2024-02-02",12.2068,12.2829,12.1402,12.1497,253800.0],["2024-02-05",12.0355,12.0355,11.8262,11.9309,164300.0],["2024-02-06",11.9594,12.183,11.9594,12.1592,190300.0],["2024-02-07",12.1592,12.2353,12.045,12.1877,153800.0],["2024-02-08",12.1497,12.2543,12.0327,12.1973,353000.0],["2024-02-09",12.2353,12.4922,12.0926,12.4637,226400.0],["2024-02-12",12.4827,12.6159,12.4351,12.5683,238500.0],["2024-02-13",12.4827,12.5303,12.2734,12.4161,277900.0],["2024-02-14",12.5207,12.6064,12.3875,12.4732,293000.0],["2024-02-15",12.5207,12.7681,12.4161,12.4732,562200.0],["2024-02-16",12.5588,12.6825,12.4922,12.6825,243500.0],["2024-02-20",12.5017,12.6254,12.3114,12.5683,419400.0],["2024-02-21",12.6635,12.7015,12.4637,12.5683,249500.0],["2024-02-22",12.7205,13.3199,12.6349,13.2248,942600.0],["2024-02-23",13.2248,13.6529,13.1963,13.5483,668400.0],["2024-02-26",13.6054,13.9859,13.6054,13.7861,508700.0],["2024-02-27",13.9289,14.1952,13.7766,13.9955,410800.0],["2024-02-28",13.8718,14.1667,13.8622,14.0335,413800.0],["2024-02-29",14.0145,14.338,13.9193,14.2333,552800.0],["2024-03-01",17.706,17.706,15.708,16.0886,1562800.0],["2024-03-04",16.0886,16.7546,16.0315,16.4026,1105700.0],["2024-03-05",16.2218,16.3835,16.041,16.1647,768000.0],["2024-03-06",16.4501,17.1542,16.336,16.9544,995400.0],["2024-03-07",17.002,17.1447,16.5358,16.9449,868700.0],["2024-03-08",17.04,17.2683,16.8973,16.9639,388500.0],["2024-03-11",17.04,17.4015,16.9116,17.1827,558300.0],["2024-03-12",17.1827,17.7631,17.059,17.7155,533300.0],["2024-03-13",17.7726,17.8963,17.4016,17.5443,510300.0],["2024-03-14",17.4677,17.6782,17.3424,17.5921,786900.0],["2024-03-15",17.5347,17.8791,17.3529,17.8408,6501000.0],["2024-03-18",17.9365,18.3383,17.8982,18.1661,606100.0],["2024-03-19",18.1756,18.4052,17.9843,18.1374,630100.0],["2024-03-20",18.0417,18.2139,17.8695,18.0608,541500.0],["2024-03-21",18.1374,18.1756,17.6782,17.7452,585400.0],["2024-03-22",17.8025,17.9747,17.6495,17.7643,367900.0],["2024-03-25",17.8599,18.0895,17.7451,17.8599,465900.0],["2024-03-26",17.8408,17.9747,17.6495,17.9078,490200.0],["2024-03-27",17.9652,18.2904,17.9126,18.2522,824200.0],["2024-03-28",18.2713,18.6539,18.233,18.6348,1149600.0],["2024-04-01",18.6731,18.8548,18.2139,18.4148,712200.0],["2024-04-02",18.2522,18.4148,18.1661,18.3574,481200.0],["2024-04-03",18.2904,18.9218,18.2617,18.7305,617200.0],["2024-04-04",18.8931,18.9409,18.2904,18.3574,901400.0],["2024-04-05",18.4817,18.4817,18.1182,18.3096,762700.0],["2024-04-08",18.5009,18.7113,18.3191,18.5487,318200.0],["2024-04-09",18.5583,18.7018,17.8982,18.0895,340500.0],["2024-04-10",17.8791,18.0226,17.5825,17.5921,494100.0],["2024-04-11",17.7069,17.9891,17.5443,17.793,1002800.0],["2024-04-12",17.6782,17.7978,17.5443,17.6973,480700.0],["2024-04-15",17.7739,17.8886,17.5156,17.5634,588800.0],["2024-04-16",17.5538,17.9747,17.5242,17.8312,402200.0],["2024-04-17",17.9078,18.0321,17.7165,17.8504,508900.0],["2024-04-18",17.9173,18.6922,17.9173,18.3096,1000200.0],["2024-04-19",18.3096,18.4243,18.0321,18.2522,432300.0],["2024-04-22",18.3096,18.5583,18.2043,18.2235,757000.0],["2024-04-23",18.2617,18.7926,18.233,18.7592,560300.0],["2024-04-24",18.8261,18.9505,18.367,18.6252,376900.0],["2024-04-25",18.5391,18.9409,18.4435,18.8835,418800.0],["2024-04-26",18.8931,18.9361,18.5487,18.6539,309400.0],["2024-04-29",18.6731,19.6392,18.6635,19.1609,1466700.0],["2024-04-30",19.094,19.1361,16.8938,17.7738,1552500.0],["2024-05-01",17.8408,18.1182,17.6782,17.7165,400500.0],["2024-05-02",17.8791,18.367,17.8121,18.0991,623200.0],["2024-05-03",18.1278,18.1374,17.5634,17.8791,447900.0],["2024-05-06",18.0417,18.19,17.8886,18.0704,248200.0],["2024-05-07",18.0513,18.1948,17.9747,17.9939,197900.0],["2024-05-08",17.9078,18.1852,17.8131,18.0034,242200.0],["2024-05-09",18.0034,18.4817,17.8982,18.4722,417800.0],["2024-05-10",17.4582,17.9623,16.138,17.6782,1000500.0],["2024-05-13",17.7834,17.7882,17.1234,17.1521,550400.0],["2024-05-14",17.2381,17.7547,17.0086,17.5825,771700.0],["2024-05-15",17.6399,17.7452,17.3912,17.6112,498000.0],["2024-05-16",17.6973,17.9556,17.5156,17.6495,275000.0],["2024-05-17",17.7739,17.9078,17.6399,17.726,243400.0],["2024-05-20",17.726,17.8312,17.4582,17.4773,466100.0],["2024-05-21",17.1425,17.6112,16.3676,16.645,437900.0],["2024-05-22",16.4729,16.5398,15.8798,16.0233,949200.0],["2024-05-23",15.8319,16.0232,15.3345,15.6023,4341700.0],["2024-05-24",15.765,15.8396,15.4206,15.5354,871800.0],["2024-05-28",15.5928,15.5928,15.0284,15.1336,1221200.0],["2024-05-29",15.0858,15.3154,14.9805,15.0953,768800.0],["2024-05-30",15.124,15.6023,15.0953,15.5832,483900.0],["2024-05-31",15.5736,15.8702,15.3919,15.8606,686200.0],["2024-06-03",15.8893,15.8893,15.4158,15.5545,362500.0],["2024-06-04",15.5162,15.5258,14.904,15.0188,424500.0],["2024-06-05",14.9997,14.9997,14.6936,14.9136,440500.0],["2024-06-06",14.9136,15.0475,14.7605,14.9997,611400.0],["2024-06-07",14.9423,15.2484,14.8839,15.0475,274900.0],["2024-06-10",14.9901,15.3632,14.927,15.2962,1714400.0],["2024-06-11",15.2388,15.3632,15.0379,15.2484,257300.0],["2024-06-12",15.5354,15.5354,15.3058,15.4015,393600.0],["2024-06-13",15.4206,15.4206,14.9997,15.1623,752600.0],["2024-06-14",15.0757,15.1816,14.7772,14.8831,767200.0],["2024-06-17",14.8542,15.4992,14.8128,15.3645,551900.0],["2024-06-18",15.4222,15.7014,15.326,15.3548,417900.0],["2024-06-20",15.3163,15.7014,15.2393,15.6918,441000.0],["2024-06-21",15.6244,15.7043,15.4992,15.557,525300.0],["2024-06-24",15.5763,16.1539,15.5281,16.0672,492100.0],["2024-06-25",15.971,16.0865,15.7832,15.8651,418300.0],["2024-06-26",15.7784,15.7784,15.5859,15.634,600600.0],["2024-06-27",15.7495,15.7592,15.35,15.4415,368100.0],["2024-06-28",15.5377,15.7495,15.4992,15.7014,1911700.0],["2024-07-01",15.7495,15.971,15.6629,15.8362,377100.0],["2024-07-02",15.7303,15.8747,15.5955,15.8554,786300.0],["2024-07-03",15.9036,15.9517,15.5859,15.6821,407300.0],["2024-07-05",15.6725,15.7784,15.2104,15.3067,491300.0],["2024-07-08",15.557,15.8651,15.3837,15.7784,550100.0],["2024-07-09",15.6533,15.9902,15.634,15.7207,528800.0],["2024-07-10",15.7495,16.0961,15.7399,16.0961,563300.0],["2024-07-11",16.279,16.5486,16.1635,16.4908,569100.0],["2024-07-12",16.6256,16.8855,16.5919,16.7796,411200.0],["2024-07-15",17.001,17.2128,16.8951,16.9721,382800.0],["2024-07-16",17.0877,17.2802,16.9433,17.1069,573300.0],["2024-07-17",16.9721,17.1647,16.9433,17.0877,449700.0],["2024-07-18",17.1647,17.5209,16.9336,17.1262,545700.0],["2024-07-19",17.0299,17.0299,16.77,16.8855,698300.0],["2024-07-22",16.8566,17.0347,16.7219,16.7315,292000.0],["2024-07-23",16.7507,16.8566,16.5004,16.5486,286400.0],["2024-07-24",16.6352,16.6545,16.2598,16.279,374800.0],["2024-07-25",16.2501,16.7604,16.2213,16.5678,327600.0],["2024-07-26",16.7026,16.9048,16.6015,16.8277,221000.0],["2024-07-29",16.8855,17.1166,16.7892,17.0492,313900.0],["2024-07-30",17.1358,17.261,16.5678,16.8181,530500.0],["2024-07-31",16.9144,17.4727,16.8085,17.1262,462200.0],["2024-08-01",17.078,17.1743,16.356,16.6063,627600.0],["2024-08-02",16.3464,16.3753,15.9036,16.2983,441000.0],["2024-08-05",15.9036,15.9324,15.4992,15.8458,594500.0],["2024-08-06",15.7207,15.8266,15.3356,15.7688,436100.0],["2024-08-07",15.9228,15.971,15.7495,15.9613,284800.0],["2024-08-08",16.0191,16.4812,15.9998,16.3849,276100.0],["2024-08-09",16.2598,16.5871,16.1442,16.5678,282300.0],["2024-08-12",16.5678,16.847,16.5293,16.7604,308200.0],["2024-08-13",16.7604,16.9625,16.6545,16.9529,290800.0],["2024-08-14",17.0492,17.4005,17.001,17.3476,487800.0],["2024-08-15",16.847,17.3668,15.6629,17.2995,3588500.0],["2024-08-16",17.2898,18.3103,17.2321,17.906,1151500.0],["2024-08-19",18.0118,18.2429,17.9589,18.06,710800.0],["2024-08-20",17.9252,17.9733,17.6268,17.6845,1212300.0],["2024-08-21",17.7423,17.7952,17.4054,17.492,654400.0],["2024-08-22",17.5401,17.7134,17.3283,17.3861,445500.0],["2024-08-23",17.4439,18.06,17.3794,18.0407,583100.0],["2024-08-26",18.1563,18.1948,17.8193,17.8771,275300.0],["2024-08-27",17.8578,17.9733,17.7134,17.7615,260600.0],["2024-08-28",17.7712,17.9926,17.569,17.6653,433500.0],["2024-08-29",17.7423,17.8867,17.5594,17.6942,490600.0],["2024-08-30",17.7423,17.906,17.6605,17.8289,336500.0],["2024-09-03",17.569,17.6171,17.3283,17.5305,415600.0],["2024-09-04",17.6942,17.8193,17.5979,17.6171,358200.0],["2024-09-05",17.5016,17.5786,17.3813,17.415,311700.0],["2024-09-06",17.3861,17.6027,17.2513,17.5786,497800.0],["2024-09-09",17.5979,17.906,17.3957,17.7327,521100.0],["2024-09-10",17.723,17.7712,17.3861,17.3957,459300.0],["2024-09-11",17.3668,17.3765,16.7122,16.7218,348500.0],["2024-09-12",16.8374,16.9336,16.6352,16.7218,276300.0],["2024-09-13",16.8759,17.1069,16.8374,16.9433,300800.0],["2024-09-16",17.1079,17.2773,16.9917,17.224,248600.0],["2024-09-17",16.9239,17.2628,16.8658,17.1466,953000.0],["2024-09-18",17.1369,17.5532,17.0982,17.3499,584400.0],["2024-09-19",17.7953,17.7953,17.4467,17.6113,444200.0],["2024-09-20",17.4274,17.7178,17.3596,17.3596,941600.0],["2024-09-23",17.3693,17.5048,17.1534,17.3305,324100.0],["2024-09-24",17.4274,17.592,17.3422,17.5048,400900.0],["2024-09-25",17.5726,18.2794,17.4806,18.231,722700.0],["2024-09-26",18.4052,18.6279,17.9308,17.9308,519600.0],["2024-09-27",17.9792,18.0567,17.6307,17.6404,350900.0],["2024-09-30",17.5532,17.621,17.3354,17.4855,361800.0],["2024-10-01",17.592,17.9115,17.4177,17.6791,309600.0],["2024-10-02",17.6985,17.7798,17.2144,17.408,381800.0],["2024-10-03",17.3693,17.7469,17.3015,17.6404,249600.0],["2024-10-04",17.805,18.0954,17.805,18.047,190700.0],["2024-10-07",17.9599,17.9821,16.4689,16.556,698800.0],["2024-10-08",16.4882,17.0595,16.4689,16.6528,747000.0],["2024-10-09",16.5657,17.1563,16.4301,16.9626,588200.0],["2024-10-10",17.0885,17.5435,17.0885,17.3693,302200.0],["2024-10-11",17.3596,17.6016,17.2453,17.5532,370100.0],["2024-10-14",17.4661,17.8534,17.3983,17.8243,274600.0],["2024-10-15",17.6307,17.863,17.287,17.3015,296700.0],["2024-10-16",17.4661,17.5726,17.3015,17.3886,250200.0],["2024-10-17",17.5823,17.5823,17.3305,17.408,238300.0],["2024-10-18",17.437,17.437,17.1853,17.2144,208400.0],["2024-10-21",17.1756,17.2724,17.0594,17.1756,152800.0],["2024-10-22",17.0401,17.1272,16.7399,16.7884,239000.0],["2024-10-23",16.7012,16.9045,16.585,16.8658,187500.0],["2024-10-24",16.8561,17.0304,16.6915,17.011,221200.0],["2024-10-25",17.1756,17.1756,16.6915,16.798,242200.0],["2024-10-28",16.8561,17.0885,16.8561,16.982,201900.0],["2024-10-29",16.8464,16.9433,16.6867,16.8271,382800.0],["2024-10-30",16.7593,17.011,16.7593,16.9045,231400.0],["2024-10-31",16.9917,17.1853,16.7109,16.7109,210300.0],["2024-11-01",16.8368,16.9045,16.4592,16.4785,253100.0],["2024-11-04",16.4108,16.6334,16.4108,16.4398,346800.0],["2024-11-05",16.5754,17.1175,16.5173,17.0982,299700.0],["2024-11-06",17.8921,18.0664,17.5048,17.6888,487700.0],["2024-11-07",17.7759,17.7759,17.1659,17.5145,617900.0],["2024-11-08",17.4661,17.9889,17.3596,17.9792,334700.0],["2024-11-11",18.1438,18.2987,17.8824,18.047,456600.0],["2024-11-12",18.076,18.1729,17.7372,17.8727,308700.0],["2024-11-13",19.3541,20.6417,17.5629,19.296,1118600.0],["2024-11-14",19.4412,19.4412,18.899,19.1023,895100.0],["2024-11-15",19.2282,19.4993,18.899,19.0249,426300.0],["2024-11-18",19.0539,19.4993,18.9474,19.0249,447400.0],["2024-11-19",18.9958,19.3831,18.8022,19.2766,704300.0],["2024-11-20",19.6058,19.6203,19.0733,19.2669,426900.0],["2024-11-21",19.3637,20.0173,19.1604,19.8769,565700.0],["2024-11-22",19.935,20.0802,19.7123,19.7413,305600.0],["2024-11-25",19.8285,20.1867,19.7316,19.935,871000.0],["2024-11-26",19.8381,20.1092,19.7171,19.9253,928500.0],["2024-11-27",19.9543,20.1673,19.7704,20.0027,777700.0],["2024-11-29",20.1,20.2236,19.9152,19.9736,188600.0],["2024-12-02",20.0417,20.1438,19.7984,19.8471,562100.0],["2024-12-03",19.9736,19.9736,19.633,19.6914,454700.0],["2024-12-04",19.7206,19.7206,19.4336,19.6914,1044700.0],["2024-12-05",19.8373,19.886,19.4968,19.526,679900.0],["2024-12-06",19.4287,19.5357,18.8936,19.1952,876500.0],["2024-12-09",18.9715,19.1758,18.5239,18.9423,863900.0],["2024-12-10",18.8547,19.1135,18.7282,18.8255,502600.0],["2024-12-11",18.8644,19.0688,18.5463,18.9909,467600.0],["2024-12-12",19.059,19.1466,18.7866,18.8255,333900.0],["2024-12-13",18.738,18.9715,18.4947,18.5629,322000.0],["2024-12-16",18.4948,18.4948,17.8818,17.9013,418700.0],["2024-12-17",17.7943,17.9694,17.551,17.697,491800.0],["2024-12-18",17.6775,17.9207,17.123,17.2203,471600.0],["2024-12-19",17.444,17.6483,17.1619,17.2884,401600.0],["2024-12-20",17.0646,17.5802,17.0646,17.4635,648200.0],["2024-12-23",17.3467,17.4343,17.1959,17.337,279400.0],["2024-12-24",17.3662,17.4294,17.2397,17.337,127600.0],["2024-12-26",17.3078,17.4051,17.1327,17.337,169100.0],["2024-12-27",17.2981,17.3662,17.0257,17.1327,451700.0],["2024-12-30",17.0743,17.3419,16.9381,17.2494,382000.0],["2024-12-31",17.2592,17.6775,17.2592,17.6386,584200.0],["2025-01-02",17.6191,17.6785,17.4246,17.4927,551500.0],["2025-01-03",17.3954,17.4197,16.8214,16.8214,335100.0],["2025-01-06",16.8214,16.9673,16.4419,16.4809,1014800.0],["2025-01-07",16.4906,16.6949,16.3252,16.4711,533300.0],["2025-01-08",15.7998,16.1841,15.469,16.0625,1597500.0],["2025-01-10",15.8387,15.9263,15.5663,15.6928,1214500.0],["2025-01-13",15.5177,16.0041,15.4885,15.9749,758100.0],["2025-01-14",15.9458,16.1112,15.756,15.8485,588400.0],["2025-01-15",16.1598,16.3203,15.9506,16.2084,910500.0],["2025-01-16",16.2084,16.3252,16.1793,16.2474,341900.0],["2025-01-17",16.3057,16.4419,16.1403,16.1793,416200.0],["2025-01-21",16.1987,16.2931,16.0528,16.1014,324800.0],["2025-01-22",16.189,16.189,15.7191,15.8193,393800.0],["2025-01-23",15.7415,15.9166,15.7025,15.9068,261900.0],["2025-01-24",15.8679,16.0625,15.8582,16.0333,270200.0],["2025-01-27",16.1598,16.4225,16.082,16.3641,449600.0],["2025-01-28",16.3544,16.6365,16.1598,16.3738,333900.0],["2025-01-29",16.2376,16.5587,16.2347,16.5003,296400.0],["2025-01-30",16.6462,16.6462,16.2571,16.3155,513100.0],["2025-01-31",16.2863,16.3544,15.8971,16.0528,591500.0],["2025-02-03",15.8096,16.0479,15.6052,15.8679,403200.0],["2025-02-04",15.8582,16.116,15.7123,15.829,266700.0],["2025-02-05",15.829,16.2814,15.829,16.2279,402000.0],["2025-02-06",16.3252,16.3641,16.1403,16.2863,205800.0],["2025-02-07",16.296,16.3933,16.1014,16.3349,212700.0],["2025-02-10",16.2863,16.3738,16.1549,16.189,277500.0],["2025-02-11",16.2279,16.2765,16.0236,16.2571,446100.0],["2025-02-12",16.0333,16.1306,15.8971,16.1014,237600.0],["2025-02-13",16.3155,16.4663,16.0528,16.1598,577500.0],["2025-02-14",16.1501,16.1793,15.7317,15.7706,714500.0],["2025-02-18",15.7706,16.0431,15.6636,16.0333,605700.0],["2025-02-19",15.9458,16.1005,15.7755,16.0431,433900.0],["2025-02-20",15.2355,15.469,14.107,14.9437,2344400.0],["2025-02-21",15.0507,15.0993,14.0097,14.1264,811600.0],["2025-02-24",14.2043,14.3989,13.8735,14.1167,796700.0],["2025-02-25",14.1556,14.2237,13.7859,14.0194,799800.0],["2025-02-26",13.9416,14.8756,13.9124,14.3308,1181800.0],["2025-02-27",14.4378,14.6713,14.3599,14.4572,756500.0],["2025-02-28",14.4572,14.5545,14.1897,14.3113,629100.0],["2025-03-03",15.148,15.5858,15.1285,15.3912,1213500.0],["2025-03-04",15.3328,15.4885,14.8464,14.895,974300.0],["2025-03-05",14.934,15.1285,14.7005,14.7783,991500.0],["2025-03-06",14.6032,14.7296,14.1751,14.2918,556100.0],["2025-03-07",14.2918,14.8464,14.2918,14.5934,1080900.0],["2025-03-10",14.4086,14.7734,14.18,14.1848,950300.0],["2025-03-11",14.1362,14.3599,14.0,14.1945,1007300.0],["2025-03-12",14.3415,14.4786,14.1064,14.3611,1301300.0],["2025-03-13",14.4884,14.6746,14.1652,14.2337,827000.0],["2025-03-14",14.3415,14.8411,14.2631,14.8313,703800.0],["2025-03-17",14.9195,15.3113,14.9195,15.2427,581800.0],["2025-03-18",15.2329,15.4484,14.9391,14.9684,586400.0],["2025-03-19",15.0762,15.2819,14.988,15.2623,489300.0],["2025-03-20",15.1742,15.5072,15.1742,15.3211,444200.0],["2025-03-21",15.135,15.6052,15.0958,15.2721,1431500.0],["2025-03-24",15.517,15.6934,15.375,15.6738,432900.0],["2025-03-25",15.7815,15.9676,15.6248,15.6738,603800.0],["2025-03-26",15.7031,15.997,15.6052,15.7227,547700.0],["2025-03-27",15.6346,15.8991,15.6336,15.8795,471900.0],["2025-03-28",15.8305,16.0019,15.6885,15.8697,459800.0],["2025-03-31",15.664,16.0411,15.5268,15.8697,618500.0],["2025-04-01",15.9187,16.1391,15.6738,16.1342,697500.0],["2025-04-02",15.9578,16.3938,15.8893,16.3399,579700.0],["2025-04-03",15.615,16.2223,15.615,16.0754,443900.0],["2025-04-04",15.3015,15.6571,14.8509,15.1546,984500.0],["2025-04-07",14.8313,15.4485,14.3709,14.606,738800.0],["2025-04-08",15.037,15.3701,14.5962,14.7627,724400.0],["2025-04-09",14.508,15.468,14.4982,15.3505,1060600.0],["2025-04-10",15.3113,15.5856,14.9244,15.2035,718900.0],["2025-04-11",14.9293,15.3652,14.8705,15.3407,506500.0],["2025-04-14",15.517,15.8991,15.5023,15.8207,477100.0],["2025-04-15",15.8109,16.046,15.7325,15.9285,597300.0],["2025-04-16",15.9676,16.046,15.4485,15.6738,704000.0],["2025-04-17",15.6934,15.9383,15.4778,15.8501,437500.0],["2025-04-21",15.8011,15.8893,15.3603,15.5366,355300.0],["2025-04-22",15.7325,16.1734,15.6963,16.1146,406500.0],["2025-04-23",16.3105,16.3105,15.997,16.2125,785100.0],["2025-04-24",16.1538,16.2468,15.9823,16.1342,653000.0],["2025-04-25",15.9872,16.0852,15.7129,15.8599,393600.0],["2025-04-28",15.8501,15.9774,15.6836,15.8795,427100.0],["2025-04-29",15.8697,16.2125,15.8697,16.2028,290900.0],["2025-04-30",16.046,16.0852,15.7129,16.0166,298700.0],["2025-05-01",15.9187,16.0166,15.7227,15.7815,436400.0],["2025-05-02",16.0558,16.3203,15.9236,16.3105,379700.0],["2025-05-05",16.1048,16.5554,16.0264,16.3987,334400.0],["2025-05-06",16.3399,16.5554,16.2713,16.3497,284200.0],["2025-05-07",16.3399,16.4672,16.2517,16.3497,365200.0],["2025-05-08",16.4966,16.6338,16.4085,16.477,381500.0],["2025-05-09",16.5456,16.6877,16.4672,16.673,581100.0],["2025-05-12",16.8983,16.8983,16.4672,16.8885,679400.0],["2025-05-13",16.8983,17.1275,16.8003,16.9277,354200.0],["2025-05-14",16.9473,16.9473,16.6632,16.7219,430000.0],["2025-05-15",16.624,16.9179,15.8903,16.8199,521900.0],["2025-05-16",16.8591,17.246,16.8042,17.2117,601700.0],["2025-05-19",17.2509,17.3881,17.1628,17.3097,437700.0],["2025-05-20",17.2803,17.3391,17.0256,17.0844,390300.0],["2025-05-21",16.8983,16.9913,16.4868,16.7024,474400.0],["2025-05-22",16.6632,16.7004,16.0803,16.095,446700.0],["2025-05-23",15.8697,16.2027,15.7913,16.1048,496000.0],["2025-05-27",16.1734,16.6122,16.1048,16.4966,702100.0],["2025-05-28",16.4868,16.7415,16.3938,16.5554,936300.0],["2025-05-29",16.624,16.8885,16.5064,16.8493,796600.0],["2025-05-30",16.8983,17.202,16.7611,17.1236,733100.0],["2025-06-02",17.1236,17.3293,17.0011,17.2901,710700.0],["2025-06-03",17.2313,17.3293,16.8983,17.2117,740600.0],["2025-06-04",17.2411,17.5742,17.1922,17.4469,1017300.0],["2025-06-05",17.4566,17.4664,17.1285,17.2509,657700.0],["2025-06-06",17.4371,17.4615,17.0942,17.1334,349700.0],["2025-06-09",17.104,17.104,16.7611,16.9081,513500.0],["2025-06-10",16.9668,16.9864,16.3595,16.5946,754900.0],["2025-06-11",15.9089,16.6142,15.855,16.3497,1162000.0],["2025-06-12",16.144,16.477,16.0852,16.4672,732300.0],["2025-06-13",16.2517,16.3203,15.8207,15.8893,705000.0],["2025-06-16",16.2343,16.7468,15.9731,16.461,2016100.0],["2025-06-17",16.3624,16.3624,15.7217,15.8498,1140700.0],["2025-06-18",15.909,16.0963,15.8696,15.9188,798100.0],["2025-06-20",15.9681,16.1554,15.6823,15.702,701100.0],["2025-06-23",15.7217,15.8301,15.3767,15.5936,685900.0],["2025-06-24",15.8104,15.8301,15.5837,15.633,492700.0],["2025-06-25",15.5246,15.6527,15.3767,15.5147,640800.0],["2025-06-26",15.6034,16.1061,15.6034,16.0766,638600.0],["2025-06-27",16.1456,16.323,15.9681,16.0371,1896300.0],["2025-06-30",16.0371,16.4363,15.8893,16.3427,684800.0],["2025-07-01",16.3131,16.737,16.2638,16.599,703400.0],["2025-07-02",16.6187,16.6187,15.9188,16.0174,844700.0],["2025-07-03",15.9681,16.0549,15.7808,15.9583,344300.0],["2025-07-07",15.9583,15.9928,15.5443,15.702,761400.0],["2025-07-08",15.6133,15.9188,15.5256,15.8301,566500.0],["2025-07-09",15.8301,15.8853,15.6724,15.7414,722100.0],["2025-07-10",15.7217,15.8351,15.4999,15.702,695200.0],["2025-07-11",15.6034,15.6429,15.3816,15.495,739200.0],["2025-07-14",15.5147,15.8301,15.5147,15.8301,531100.0],["2025-07-15",15.8203,15.9386,15.5246,15.5246,513800.0],["2025-07-16",15.6527,15.7907,15.3964,15.5739,542900.0],["2025-07-17",15.4161,15.6823,15.4161,15.6626,438500.0],["2025-07-18",15.6823,15.9386,15.6823,15.7513,447300.0],["2025-07-21",15.7414,15.8597,15.5936,15.5936,378900.0],["2025-07-22",15.6626,15.8745,15.5246,15.7907,462000.0],["2025-07-23",15.8991,15.8991,15.6231,15.8498,601300.0],["2025-07-24",15.702,15.7611,15.3669,15.3669,657200.0],["2025-07-25",15.495,15.5788,15.3471,15.3767,377600.0],["2025-07-28",15.3274,15.3619,14.7952,14.9726,513600.0],["2025-07-29",14.9726,15.1204,14.8592,14.943,360900.0],["2025-07-30",14.9332,15.0367,14.7262,14.8149,758500.0],["2025-07-31",14.736,15.1352,14.736,14.8937,568700.0],["2025-08-01",14.8937,14.9085,14.5882,14.6572,603600.0],["2025-08-04",14.8149,15.0317,14.736,14.9332,605400.0],["2025-08-05",15.0317,15.4851,14.9726,15.4359,654600.0],["2025-08-06",15.4654,15.9484,15.4359,15.84,966400.0],["2025-08-07",15.8991,16.2441,15.8449,16.1653,871700.0],["2025-08-08",16.2638,16.6187,16.2589,16.5497,603400.0],["2025-08-11",16.5793,16.6187,16.4117,16.5595,564400.0],["2025-08-12",16.668,16.7567,16.5546,16.7468,528100.0],["2025-08-13",16.7567,17.3037,16.7173,17.1904,846200.0],["2025-08-14",17.2791,17.4467,16.6285,16.8651,899800.0],["2025-08-15",16.806,16.8848,15.7069,16.047,1152200.0],["2025-08-18",16.047,16.8355,16.047,16.7665,765400.0],["2025-08-19",16.7665,17.2298,16.6187,17.0622,716600.0],["2025-08-20",17.0031,17.4762,16.9952,17.3579,681000.0],["2025-08-21",17.3284,17.56,17.1707,17.3284,895500.0],["2025-08-22",17.4959,17.6487,17.2545,17.289,700400.0],["2025-08-25",17.1904,17.3185,16.8602,16.8947,607100.0],["2025-08-26",16.9045,17.0721,16.5891,16.6187,522500.0],["2025-08-27",16.5201,17.013,16.5201,16.9538,653100.0],["2025-08-28",16.9538,17.0918,16.8454,17.0425,410600.0],["2025-08-29",17.1904,17.2791,17.1017,17.2298,528600.0],["2025-09-02",17.0425,17.3777,17.0425,17.2397,663500.0],["2025-09-03",17.151,17.2988,17.0425,17.1312,636900.0],["2025-09-04",17.3284,17.3678,17.1411,17.3481,397400.0],["2025-09-05",17.3382,17.4614,17.077,17.1707,533100.0],["2025-09-08",17.0918,17.2594,16.801,17.2495,470800.0],["2025-09-09",17.2397,17.353,16.9538,16.9735,583000.0],["2025-09-10",16.8552,17.0721,16.7567,16.8158,682100.0],["2025-09-11",16.9144,17.2594,16.8878,17.1707,446400.0],["2025-09-12",17.0425,17.3629,17.0425,17.2791,450100.0],["2025-09-15",17.2692,17.3974,17.1559,17.2791,525400.0],["2025-09-16",17.0918,17.1391,16.9144,17.0031,423100.0],["2025-09-17",17.0031,17.2298,16.806,16.8552,609400.0],["2025-09-18",16.8947,17.5699,16.7764,17.5058,475900.0],["2025-09-19",17.5255,17.6241,17.3481,17.3777,851500.0],["2025-09-22",17.2495,17.3235,16.8355,17.289,453200.0],["2025-09-23",17.3284,17.4457,17.0524,17.0918,489200.0],["2025-09-24",17.0918,17.3432,17.0918,17.289,395700.0],["2025-09-25",17.3481,17.4171,17.0721,17.1411,581500.0],["2025-09-26",17.1904,17.5255,17.1904,17.2791,485000.0],["2025-09-29",17.2791,17.3284,17.1214,17.3185,301000.0],["2025-09-30",17.3185,17.9296,17.3037,17.8902,454000.0],["2025-10-01",17.9001,18.3338,17.5157,17.5255,546000.0],["2025-10-02",17.4171,17.7128,16.7172,17.5452,484800.0],["2025-10-03",17.5354,18.1514,17.4959,17.8409,411600.0],["2025-10-06",17.9494,18.4422,17.8606,18.2746,474300.0],["2025-10-07",18.3338,18.5605,18.1465,18.3436,554600.0],["2025-10-08",18.5506,18.5999,18.2648,18.4028,360900.0],["2025-10-09",18.4126,18.5013,17.9395,18.0479,357200.0],["2025-10-10",18.0676,18.3042,18.0381,18.0578,321600.0],["2025-10-13",18.0381,18.2549,17.9789,18.1366,328000.0],["2025-10-14",18.1761,18.7872,17.9296,18.6196,468500.0],["2025-10-15",18.5506,18.6443,18.1169,18.2056,347900.0],["2025-10-16",17.9198,18.1219,17.3481,17.4171,498000.0],["2025-10-17",17.3481,17.6882,17.3284,17.6537,428400.0],["2025-10-20",17.6931,17.9484,17.6882,17.9099,260300.0],["2025-10-21",17.9789,18.0578,17.7719,17.8311,435500.0],["2025-10-22",17.9494,18.0972,17.7867,17.8508,356200.0],["2025-10-23",18.0184,18.0627,17.7917,17.9494,310400.0],["2025-10-24",17.9296,18.0972,17.8409,18.0184,297200.0],["2025-10-27",18.0972,18.2648,17.9789,18.1071,258900.0],["2025-10-28",18.0085,18.0282,17.6438,17.7424,566200.0],["2025-10-29",17.6438,18.1958,17.5452,17.6931,460100.0],["2025-10-30",17.6931,18.0282,17.6044,17.7227,437800.0],["2025-10-31",17.6142,17.9494,17.6044,17.7227,527300.0],["2025-11-03",17.7522,17.8114,17.5452,17.6241,489600.0],["2025-11-04",17.5945,17.8114,17.4861,17.8015,449100.0],["2025-11-05",17.8705,18.3831,17.8705,18.2451,383500.0],["2025-11-06",18.1564,18.4225,18.1169,18.3239,464500.0],["2025-11-07",18.3535,18.6936,18.319,18.5901,304800.0],["2025-11-10",18.5605,18.8956,18.4816,18.7281,322800.0],["2025-11-11",18.7281,18.8562,18.6295,18.7576,454500.0],["2025-11-12",18.7478,18.9942,18.7281,18.866,311700.0],["2025-11-13",18.3633,18.7872,18.1613,18.4126,707700.0],["2025-11-14",18.1169,18.2451,17.8508,18.1071,498500.0],["2025-11-17",18.3436,18.4077,18.1662,18.2056,565400.0],["2025-11-18",18.2845,18.866,18.1514,18.6295,497700.0],["2025-11-19",18.6295,18.8365,18.2155,18.4816,1013600.0],["2025-11-20",18.6196,18.7281,18.1662,18.3042,423700.0],["2025-11-21",18.4619,18.866,18.3633,18.5703,421000.0],["2025-11-24",18.6788,18.6985,18.4816,18.5703,465900.0],["2025-11-25",18.6295,18.8562,18.526,18.6295,443300.0],["2025-11-26",18.6689,18.7872,18.5457,18.7675,384900.0],["2025-11-28",18.7773,18.8562,18.6738,18.7675,213500.0],["2025-12-01",18.7872,19.0533,18.6196,18.6788,588900.0],["2025-12-02",18.6689,18.6985,18.3633,18.4323,470600.0],["2025-12-03",18.4619,18.5802,18.1416,18.1662,731200.0],["2025-12-04",17.8114,17.9888,17.6537,17.8212,1668400.0],["2025-12-05",17.6142,17.9494,17.6142,17.8311,583300.0],["2025-12-08",17.9099,18.0391,17.7227,17.8705,469400.0],["2025-12-09",17.9888,18.3633,17.9149,18.3338,482500.0],["2025-12-10",18.2056,18.4422,18.1268,18.2943,544100.0],["2025-12-11",18.3239,18.8365,18.2648,18.6689,407700.0],["2025-12-12",18.8069,18.8168,18.6295,18.7576,838900.0],["2025-12-15",18.7675,19.0336,18.6936,18.8069,762700.0],["2025-12-16",18.8858,19.004,18.6886,18.9252,563300.0],["2025-12-17",18.8858,19.4377,18.7379,19.349,507100.0],["2025-12-18",19.3195,19.3835,19.1223,19.1815,405100.0],["2025-12-19",19.142,19.3096,18.733,18.935,823400.0],["2025-12-22",18.8365,19.4722,18.8365,19.2406,1399300.0],["2025-12-23",19.2702,19.5136,19.2061,19.349,373000.0],["2025-12-24",19.28,19.5363,19.2258,19.3392,136500.0],["2025-12-26",19.349,19.5412,19.1913,19.2012,257400.0],["2025-12-29",19.2209,19.4377,19.0632,19.28,287000.0],["2025-12-30",19.4377,19.4377,19.2998,19.349,280100.0],["2025-12-31",19.4082,19.4772,19.2702,19.2899,283300.0],["2026-01-02",19.3983,19.4082,18.9646,19.1026,477900.0],["2026-01-05",18.9843,19.4082,18.9843,19.2209,327500.0],["2026-01-06",19.1716,19.349,18.7281,19.004,542600.0],["2026-01-07",18.7773,19.0829,18.7626,18.8365,478100.0],["2026-01-08",19.0928,19.1716,18.733,18.9942,479400.0],["2026-01-09",18.9252,19.0336,18.7379,18.7478,324200.0],["2026-01-12",18.8168,18.8808,18.6196,18.6591,287500.0],["2026-01-13",18.6098,18.6689,18.2648,18.3239,394200.0],["2026-01-14",18.3239,18.4915,18.2352,18.3436,371800.0],["2026-01-15",18.3141,18.5802,18.2875,18.3338,531300.0],["2026-01-16",18.2254,18.3338,18.0676,18.0874,371300.0],["2026-01-20",17.9888,18.4028,17.9395,18.2845,297700.0],["2026-01-21",18.2944,18.5112,18.1564,18.3042,295100.0],["2026-01-22",18.2648,18.4323,18.2352,18.3141,339100.0],["2026-01-23",18.3338,18.4816,18.2106,18.3633,243100.0],["2026-01-26",18.4915,18.7281,18.4668,18.5605,276800.0],["2026-01-27",18.5309,18.6886,18.3535,18.4028,275500.0],["2026-01-28",18.3633,18.5585,18.3633,18.4323,346100.0],["2026-01-29",18.5605,18.7281,18.4422,18.6098,371200.0],["2026-01-30",18.5703,18.8168,18.5309,18.7675,391300.0],["2026-02-02",18.8759,19.2455,18.8759,18.9449,505900.0],["2026-02-03",19.0533,19.2209,18.9055,18.9449,290500.0],["2026-02-04",19.0435,19.4476,19.0435,19.1322,313700.0],["2026-02-05",19.1815,19.4969,19.078,19.2505,356400.0],["2026-02-06",19.2998,19.5462,19.073,19.1223,472300.0],["2026-02-09",19.0928,19.142,18.5408,18.6591,411600.0],["2026-02-10",18.5112,19.1618,18.2944,19.0829,386400.0],["2026-02-11",19.1618,19.4427,18.9745,19.4377,268200.0],["2026-02-12",19.556,19.7137,19.2948,19.4969,280600.0],["2026-02-13",19.4279,19.5363,19.2702,19.3687,313600.0],["2026-02-17",19.487,19.832,19.487,19.6645,281700.0],["2026-02-18",19.625,19.6546,19.3638,19.3786,281300.0],["2026-02-19",19.2406,19.5757,19.211,19.4082,281100.0],["2026-02-20",19.8222,19.8616,19.3195,19.7532,537000.0],["2026-02-23",19.9207,20.2066,19.6891,19.7926,528400.0],["2026-02-24",19.832,19.9109,19.6201,19.8025,584300.0],["2026-02-25",19.8813,19.901,19.6645,19.8222,400600.0],["2026-02-26",19.8616,19.9818,18.8266,18.9843,1216600.0],["2026-02-27",19.1815,19.2012,18.7281,18.7872,645500.0],["2026-03-02",18.7675,19.4279,18.5408,19.28,733900.0],["2026-03-03",18.866,18.9991,18.3633,18.9548,518800.0],["2026-03-04",18.8956,19.2308,18.7576,19.2209,663200.0],["2026-03-05",19.1716,19.2288,18.7281,18.7379,516000.0],["2026-03-06",18.3338,18.4816,17.8015,18.3535,432100.0],["2026-03-09",18.2648,18.5211,17.9789,18.4915,476300.0],["2026-03-10",18.3929,18.8858,18.3633,18.6393,488200.0],["2026-03-11",18.4422,18.6985,18.3633,18.5013,553000.0],["2026-03-12",18.3338,18.6098,18.2549,18.4225,456600.0],["2026-03-13",18.5408,18.6788,18.3387,18.4323,418300.0],["2026-03-16",18.641,18.9888,18.6062,18.8298,359100.0],["2026-03-17",18.8795,19.2074,18.7056,18.8795,410800.0],["2026-03-18",18.7503,18.9391,18.651,18.6808,356600.0],["2026-03-19",18.5814,18.7603,18.4025,18.5416,351000.0],["2026-03-20",18.5715,18.7304,18.4522,18.7205,721200.0],["2026-03-23",18.9987,19.1975,18.9292,18.9391,396900.0],["2026-03-24",18.8994,19.0882,18.8099,18.8994,373300.0],["2026-03-25",19.0584,19.0584,18.8497,18.9888,304000.0],["2026-03-26",18.8497,19.108,18.8497,19.0484,254500.0],["2026-03-27",18.9689,19.0683,18.6311,18.6311,356800.0],["2026-03-30",18.7603,19.0782,18.6808,19.0584,409400.0],["2026-03-31",19.3266,19.3266,18.8099,18.9888,505700.0],["2026-04-01",18.9888,19.0782,18.8348,18.8795,429100.0],["2026-04-02",18.8099,19.108,18.7503,19.0186,695900.0],["2026-04-06",18.959,19.1677,18.8397,19.1677,636900.0],["2026-04-07",19.1875,19.1875,18.9689,19.0882,649000.0],["2026-04-08",19.3763,19.6247,19.2571,19.5651,454400.0],["2026-04-09",19.4459,20.3948,19.4459,20.211,668300.0],["2026-04-10",20.1216,20.1216,19.6645,19.9228,365700.0],["2026-04-13",19.8334,19.9626,19.6446,19.9129,484600.0],["2026-04-14",19.8036,20.1315,19.7539,20.0222,346900.0],["2026-04-15",19.9526,20.1116,19.9129,20.0123,319900.0],["2026-04-16",19.893,20.1414,19.893,20.0719,369800.0],["2026-04-17",20.0918,20.9562,20.0719,20.837,475800.0],["2026-04-20",20.6581,21.0357,20.6482,20.7078,391200.0],["2026-04-21",20.7178,20.8469,20.4495,20.519,318300.0],["2026-04-22",20.4395,20.5637,20.2309,20.4296,395500.0],["2026-04-23",20.4992,21.2643,20.4048,21.155,331000.0],["2026-04-24",20.996,21.1252,20.7774,20.8271,215900.0],["2026-04-27",20.7178,21.0854,20.678,20.7476,301900.0],["2026-04-28",20.9562,21.2394,20.832,21.0357,309700.0],["2026-04-29",20.9165,21.1252,20.6283,20.7476,435000.0],["2026-04-30",20.6383,21.1053,20.6383,20.996,283400.0],["2026-05-01",21.0953,21.3636,20.9463,21.0755,425000.0],["2026-05-04",20.9066,21.1997,20.6581,20.6581,410700.0],["2026-05-05",20.6879,21.0159,20.3899,20.7476,330600.0],["2026-05-06",20.9463,21.0854,20.7476,20.8668,236500.0],["2026-05-07",20.996,21.1351,20.8569,20.8867,477600.0],["2026-05-08",20.7873,21.2643,20.5886,20.7774,390500.0],["2026-05-11",20.8867,21.0258,20.4296,20.5786,402300.0],["2026-05-12",19.8732,20.6085,19.8732,20.2209,560700.0],["2026-05-13",20.1216,20.36,20.0172,20.1116,467200.0],["2026-05-14",20.6383,23.4553,20.6383,23.3112,1047900.0],["2026-05-15",23.1522,23.4603,22.5759,23.0131,867700.0],["2026-05-18",23.3609,23.9074,23.3013,23.5,565700.0],["2026-05-19",23.7186,23.7981,23.2615,23.3211,368200.0],["2026-05-20",23.1323,23.4056,22.9436,23.1025,388800.0],["2026-05-21",22.9137,23.0727,22.6355,22.9137,553900.0],["2026-05-22",23.1125,23.1125,22.3672,22.6455,378800.0],["2026-05-26",22.5262,23.0032,22.3573,22.5063,568800.0],["2026-05-27",22.7051,22.8044,21.8605,21.8903,602000.0],["2026-05-28",21.93,22.1884,21.5127,21.5326,523800.0],["2026-05-29",21.6915,21.771,21.3537,21.4431,477300.0],["2026-06-01",21.3934,21.776,21.2444,21.7015,540700.0],["2026-06-02",21.9996,22.0095,21.3338,21.3537,403800.0],["2026-06-03",21.2742,21.4133,20.9463,20.986,420100.0],["2026-06-04",21.2643,21.627,21.0357,21.2742,375800.0],["2026-06-05",21.4034,21.6915,21.3835,21.6717,390800.0],["2026-06-08",21.5922,22.1486,21.5574,21.94,345100.0],["2026-06-09",22.1685,22.5809,22.1238,22.4666,489600.0],["2026-06-10",22.6951,23.2416,22.556,23.192,422400.0],["2026-06-11",23.351,23.7782,23.2913,23.5,341100.0],["2026-06-12",23.5199,23.5497,23.1751,23.5,274100.0],["2026-06-15",23.27,23.46,22.93,23.17,374300.0],["2026-06-16",23.39,23.78,23.2,23.62,385600.0],["2026-06-17",23.44,24.0,22.99,23.28,350700.0],["2026-06-18",22.85,23.32,22.529,22.94,450400.0],["2026-06-22",23.0,23.33,22.8,22.98,297800.0],["2026-06-23",23.35,23.63,23.04,23.55,272000.0],["2026-06-24",23.64,24.16,23.37,23.9,356400.0],["2026-06-25",23.63,23.96,23.51,23.77,265100.0],["2026-06-26",23.88,24.74,23.8,24.74,1686600.0],["2026-06-29",24.62,24.95,24.46,24.78,673200.0],["2026-06-30",24.76,24.92,24.27,24.35,446600.0],["2026-07-01",24.73,25.138,24.41,24.98,405000.0],["2026-07-02",25.24,25.6,24.75,25.56,315700.0],["2026-07-06",25.54,25.54,24.54,24.63,490068.412291],["2026-07-07",24.76,25.2691,24.34,24.48,401304.873666],["2026-07-08",24.62,24.96,23.94,24.87,382553.9076],["2026-07-09",24.99,25,24.56,24.99,406529.680669],["2026-07-10",25.23,25.26,24.93,25.07,258750.052977],["2026-07-13",25.15,25.5,24.842,25.35,239075.083331],["2026-07-14",25.37,25.5,25.189,25.23,266395.282231],["2026-07-15",25.01,25.45,24.41,24.78,293545.58149],["2026-07-16",24.63,25.45,24.61,25.44,286249.27745],["2026-07-17",25.43,26.02,25.22,25.4,325969.5876],["2026-07-20",25.39,26.1752,25.39,25.58,252006.949408],["2026-07-21",25.57,25.72,25.07,25.56,246247.459973],["2026-07-22",25.43,25.43,24.93,25.17,283675.890004],["2026-07-23",24.98,25.24,24.19,25.11,385132.855366],["2026-07-24",25.24,25.67,25.13,25.58,359287.348914],["2026-07-27",25.62,26.06,25.409,25.93,250204.411836],["2026-07-28",26.08,26.34,25.885,25.98,276112.359657],["2026-07-29",25.71,25.84,25.27,25.48,381619.064404],["2026-07-30",25.69,25.69,24.93,25.06,389809.701078],["2026-07-31",24.98,25.4927,24.21,25.29,247832.144454],["2026-08-03",25.35,25.645,25.1,25.31,329163.224775],["2026-08-04",25.37,25.69,24.93,25.07,415618.481127],["2026-08-05",25.3,25.5999,25.19,25.55,370505.14579],["2026-08-06",25.78,26.12,25.4,25.54,258421.527972],["2026-08-07",25.29,25.31,25.015,25.03,227580.368346],["2026-08-10",24.83,25.05,24.66,24.84,48309.324968],["2026-08-11",24.73,24.78,24.41,24.49,300968.051111],["2026-08-12",24.44,24.76,24.29,24.32,320950.367095],["2026-08-13",21.08,24.01,20.85,22.75,2466867.566495],["2026-08-14",22.6,23.85,22.24,23.84,1059947.64963]]}