{"t":"PPTA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-02-18",7.25,8.39,7.2,8.1,69900.0],["2021-02-19",9.31,9.45,8.31,8.6,92000.0],["2021-02-22",8.79,8.9,7.693,7.83,113300.0],["2021-02-23",7.75,7.8,6.5,6.87,145200.0],["2021-02-24",6.7,7.28,6.7,6.92,84500.0],["2021-02-25",7.0,7.0,6.6,6.83,68100.0],["2021-02-26",6.99,7.01,6.26,6.45,111200.0],["2021-03-01",6.45,6.6,6.15,6.4,62600.0],["2021-03-02",6.28,6.889,6.27,6.85,56900.0],["2021-03-03",6.6,6.642,6.22,6.52,60000.0],["2021-03-04",6.41,6.5,5.75,6.16,140000.0],["2021-03-05",6.16,6.16,5.52,6.0,112200.0],["2021-03-08",6.0,6.16,5.85,6.1,46700.0],["2021-03-09",6.12,6.6,6.12,6.41,48600.0],["2021-03-10",6.565,6.69,6.36,6.69,79800.0],["2021-03-11",6.7,6.7,6.29,6.5,40500.0],["2021-03-12",6.446,9.21,6.4,7.81,1752700.0],["2021-03-15",8.06,8.06,7.5,7.9,183600.0],["2021-03-16",7.94,7.94,7.233,7.27,156800.0],["2021-03-17",7.2,7.654,7.15,7.65,58300.0],["2021-03-18",7.63,7.63,7.24,7.32,55900.0],["2021-03-19",7.3,7.305,7.11,7.24,55000.0],["2021-03-22",7.1,7.32,7.069,7.14,80800.0],["2021-03-23",7.14,7.16,6.8,6.83,60000.0],["2021-03-24",6.84,6.84,6.51,6.55,41200.0],["2021-03-25",6.5,6.57,6.4,6.479,47600.0],["2021-03-26",6.5,6.79,6.46,6.75,90500.0],["2021-03-29",6.8,6.8,6.34,6.62,124100.0],["2021-03-30",6.62,6.62,6.13,6.17,115600.0],["2021-03-31",6.12,6.15,6.05,6.07,83100.0],["2021-04-01",6.03,6.57,6.03,6.5,93700.0],["2021-04-05",6.56,6.72,6.36,6.46,82100.0],["2021-04-06",6.45,6.65,6.36,6.59,28300.0],["2021-04-07",6.59,6.62,6.43,6.48,37500.0],["2021-04-08",6.45,6.995,6.45,6.92,73500.0],["2021-04-09",6.781,6.96,6.55,6.95,53800.0],["2021-04-12",6.95,7.05,6.68,7.05,57200.0],["2021-04-13",7.11,7.11,6.823,6.9,51100.0],["2021-04-14",6.89,6.97,6.65,6.96,63300.0],["2021-04-15",6.84,7.13,6.727,6.96,62900.0],["2021-04-16",7.0,7.04,6.79,6.96,38700.0],["2021-04-19",6.99,7.15,6.823,7.12,58000.0],["2021-04-20",7.12,7.12,6.95,7.0,40800.0],["2021-04-21",7.01,7.22,6.92,7.21,68600.0],["2021-04-22",7.25,7.25,7.1,7.22,51200.0],["2021-04-23",7.25,7.41,7.15,7.36,55400.0],["2021-04-26",7.4,7.54,7.35,7.5,35100.0],["2021-04-27",7.5,7.64,7.35,7.4,42800.0],["2021-04-28",7.35,7.5,7.3,7.45,30600.0],["2021-04-29",7.37,7.49,7.3,7.48,38300.0],["2021-04-30",7.48,7.73,7.38,7.69,57600.0],["2021-05-03",7.75,7.8,7.64,7.72,65500.0],["2021-05-04",7.73,7.73,7.41,7.62,35400.0],["2021-05-05",7.69,7.75,7.61,7.75,56900.0],["2021-05-06",7.75,8.0,7.64,7.82,91600.0],["2021-05-07",7.93,8.81,7.912,8.75,182600.0],["2021-05-10",8.87,8.87,8.48,8.59,73400.0],["2021-05-11",8.55,8.659,8.164,8.24,103600.0],["2021-05-12",8.1,8.24,7.51,7.84,133300.0],["2021-05-13",7.96,8.13,7.7,7.8,79300.0],["2021-05-14",7.92,7.945,7.67,7.84,43800.0],["2021-05-17",7.81,8.36,7.58,8.21,73600.0],["2021-05-18",8.36,8.61,8.257,8.56,71500.0],["2021-05-19",8.41,8.69,8.25,8.45,43000.0],["2021-05-20",8.41,8.89,8.41,8.69,59400.0],["2021-05-21",8.75,8.79,8.31,8.36,88100.0],["2021-05-24",8.36,8.68,8.21,8.49,54900.0],["2021-05-25",8.47,8.48,8.075,8.08,41500.0],["2021-05-26",8.1,8.14,7.88,7.91,80600.0],["2021-05-27",7.92,7.92,7.59,7.67,93600.0],["2021-05-28",7.69,7.81,7.571,7.72,68800.0],["2021-06-01",7.77,8.0,7.72,7.99,50700.0],["2021-06-02",8.0,8.07,7.84,7.92,52600.0],["2021-06-03",7.75,7.83,7.184,7.43,150100.0],["2021-06-04",7.35,7.9,7.35,7.51,99000.0],["2021-06-07",7.59,8.44,7.52,8.19,328000.0],["2021-06-08",8.2,8.36,8.18,8.23,115900.0],["2021-06-09",8.24,8.37,8.18,8.24,82900.0],["2021-06-10",8.24,8.35,8.15,8.34,86400.0],["2021-06-11",8.35,8.69,8.31,8.61,117300.0],["2021-06-14",8.38,8.85,8.38,8.75,133800.0],["2021-06-15",8.78,9.2,8.55,9.17,148900.0],["2021-06-16",9.17,9.42,9.0,9.33,150500.0],["2021-06-17",9.09,9.23,8.69,8.77,171100.0],["2021-06-18",8.71,9.13,8.68,8.9,172200.0],["2021-06-21",9.0,9.01,8.54,8.6,155500.0],["2021-06-22",8.97,9.04,8.54,8.63,220600.0],["2021-06-23",8.66,8.9,8.44,8.52,181100.0],["2021-06-24",8.51,9.09,8.51,8.73,260600.0],["2021-06-25",8.89,8.99,8.38,8.57,2953900.0],["2021-06-28",8.5,8.61,7.5,7.6,191200.0],["2021-06-29",7.75,7.9,7.51,7.58,152200.0],["2021-06-30",7.54,7.54,7.11,7.3,169400.0],["2021-07-01",7.42,7.7,7.34,7.67,115200.0],["2021-07-02",7.83,7.83,7.38,7.45,180400.0],["2021-07-06",7.41,7.43,6.62,6.73,254000.0],["2021-07-07",6.66,6.73,6.38,6.4,180700.0],["2021-07-08",6.38,6.46,6.06,6.38,205200.0],["2021-07-09",6.39,6.82,6.39,6.65,74900.0],["2021-07-12",6.57,6.7,6.32,6.5,119500.0],["2021-07-13",6.46,6.97,6.46,6.87,113800.0],["2021-07-14",6.98,7.107,6.73,6.96,57700.0],["2021-07-15",6.91,6.945,6.59,6.69,52200.0],["2021-07-16",6.7,6.86,6.403,6.56,83300.0],["2021-07-19",6.5,6.58,6.21,6.38,73200.0],["2021-07-20",6.36,6.55,6.29,6.38,102800.0],["2021-07-21",6.36,6.57,6.31,6.42,52700.0],["2021-07-22",6.33,6.33,6.11,6.12,90200.0],["2021-07-23",6.12,6.14,5.66,5.8,160700.0],["2021-07-26",5.82,5.955,5.6,5.66,106200.0],["2021-07-27",5.7,5.7,5.39,5.57,108100.0],["2021-07-28",5.59,5.73,5.46,5.58,95900.0],["2021-07-29",5.64,5.74,5.62,5.68,88200.0],["2021-07-30",5.7,5.869,5.54,5.69,66200.0],["2021-08-02",5.69,5.99,5.69,5.93,57200.0],["2021-08-03",5.77,5.94,5.37,5.48,73600.0],["2021-08-04",5.55,5.81,5.37,5.45,61300.0],["2021-08-05",5.47,5.583,5.29,5.42,54500.0],["2021-08-06",5.36,5.45,5.13,5.43,58400.0],["2021-08-09",5.5,5.51,5.16,5.25,68800.0],["2021-08-10",5.9,5.92,5.43,5.49,199500.0],["2021-08-11",5.62,5.715,5.42,5.66,90400.0],["2021-08-12",5.69,5.72,5.46,5.72,87700.0],["2021-08-13",5.34,5.403,5.25,5.26,2078200.0],["2021-08-16",5.25,5.3,5.24,5.26,536100.0],["2021-08-17",5.26,5.37,5.23,5.34,286800.0],["2021-08-18",5.3,5.44,5.23,5.28,299300.0],["2021-08-19",5.22,5.3,5.18,5.26,304000.0],["2021-08-20",5.25,5.32,5.23,5.26,219800.0],["2021-08-23",5.3,5.38,5.249,5.27,313500.0],["2021-08-24",5.32,5.46,5.24,5.37,210800.0],["2021-08-25",5.72,5.9,5.35,5.38,352700.0],["2021-08-26",5.39,5.44,5.2,5.22,718000.0],["2021-08-27",5.24,5.31,5.15,5.2,370400.0],["2021-08-30",5.25,5.255,4.72,4.96,883300.0],["2021-08-31",4.97,5.13,4.81,5.07,439100.0],["2021-09-01",5.09,5.37,5.06,5.21,373000.0],["2021-09-02",5.24,5.33,5.1,5.16,179400.0],["2021-09-03",5.2,5.29,5.05,5.14,444900.0],["2021-09-07",4.88,5.21,4.8,5.12,287300.0],["2021-09-08",5.12,5.19,5.03,5.05,133000.0],["2021-09-09",5.02,5.15,4.99,5.11,137900.0],["2021-09-10",5.14,5.168,5.02,5.03,102300.0],["2021-09-13",5.05,5.26,4.93,4.97,230600.0],["2021-09-14",4.95,5.11,4.81,4.82,165200.0],["2021-09-15",4.83,5.0,4.82,4.97,108300.0],["2021-09-16",4.82,4.98,4.7,4.9,131500.0],["2021-09-17",4.81,4.98,4.79,4.82,253300.0],["2021-09-20",4.75,4.89,4.71,4.73,216100.0],["2021-09-21",4.73,4.999,4.71,4.93,158600.0],["2021-09-22",4.93,5.2,4.856,5.02,137800.0],["2021-09-23",5.0,5.17,4.92,5.17,64000.0],["2021-09-24",5.12,5.28,5.01,5.04,78000.0],["2021-09-27",5.11,5.24,5.008,5.09,73400.0],["2021-09-28",5.06,5.11,4.9,4.94,73300.0],["2021-09-29",4.92,4.98,4.762,4.85,94700.0],["2021-09-30",4.83,5.11,4.77,4.98,130900.0],["2021-10-01",5.02,5.19,4.96,5.15,102900.0],["2021-10-04",5.09,5.2,5.025,5.06,70500.0],["2021-10-05",5.11,5.11,4.9,4.93,102200.0],["2021-10-06",4.88,4.95,4.75,4.8,80800.0],["2021-10-07",4.85,4.85,4.73,4.79,77800.0],["2021-10-08",4.82,4.9,4.68,4.7,89800.0],["2021-10-11",4.71,4.8,4.7,4.71,54000.0],["2021-10-12",4.7,4.98,4.58,4.93,91400.0],["2021-10-13",5.12,5.221,4.95,5.08,142600.0],["2021-10-14",5.13,5.2,5.05,5.1,64600.0],["2021-10-15",5.13,5.15,4.94,4.99,96000.0],["2021-10-18",4.86,4.94,4.76,4.78,95800.0],["2021-10-19",4.96,5.115,4.67,4.83,79500.0],["2021-10-20",4.83,4.94,4.724,4.92,82000.0],["2021-10-21",4.92,4.93,4.78,4.83,54700.0],["2021-10-22",4.83,4.96,4.76,4.8,69700.0],["2021-10-25",4.8,5.0,4.8,4.92,67100.0],["2021-10-26",4.94,4.94,4.763,4.83,72100.0],["2021-10-27",4.83,4.91,4.793,4.83,46700.0],["2021-10-28",4.86,4.89,4.78,4.89,44100.0],["2021-10-29",4.86,4.86,4.61,4.76,114900.0],["2021-11-01",4.8,4.87,4.65,4.67,120500.0],["2021-11-02",4.66,4.66,4.43,4.48,154200.0],["2021-11-03",4.44,4.64,4.38,4.61,143100.0],["2021-11-04",4.67,4.77,4.49,4.54,69600.0],["2021-11-05",4.54,4.75,4.46,4.75,132900.0],["2021-11-08",4.75,4.79,4.68,4.77,76500.0],["2021-11-09",4.77,4.89,4.612,4.87,93400.0],["2021-11-10",4.9,5.16,4.85,4.94,216000.0],["2021-11-11",4.79,5.17,4.79,5.17,116400.0],["2021-11-12",5.19,5.44,5.05,5.39,193200.0],["2021-11-15",5.4,5.66,5.35,5.66,152100.0],["2021-11-16",5.66,5.83,5.434,5.66,149600.0],["2021-11-17",5.68,5.84,5.57,5.79,132100.0],["2021-11-18",5.86,5.938,5.65,5.77,187900.0],["2021-11-19",5.77,5.86,5.49,5.54,69200.0],["2021-11-22",5.6,5.6,5.26,5.36,185000.0],["2021-11-23",5.31,5.339,5.0,5.09,124300.0],["2021-11-24",5.175,5.33,5.0,5.32,46100.0],["2021-11-26",5.2,5.2,4.81,4.87,154900.0],["2021-11-29",5.07,5.31,4.85,5.21,125200.0],["2021-11-30",5.22,5.35,4.93,5.05,108600.0],["2021-12-01",5.31,5.31,4.88,4.89,74400.0],["2021-12-02",5.1,5.1,4.85,4.96,62800.0],["2021-12-03",4.97,5.05,4.7,4.75,90000.0],["2021-12-06",4.7,4.922,4.67,4.74,116900.0],["2021-12-07",4.59,5.1,4.59,4.98,180500.0],["2021-12-08",4.925,5.09,4.73,4.74,117100.0],["2021-12-09",4.86,4.86,4.66,4.8,55800.0],["2021-12-10",5.04,5.04,4.66,4.69,82800.0],["2021-12-13",4.65,4.73,4.53,4.66,68600.0],["2021-12-14",4.59,4.62,4.27,4.31,138400.0],["2021-12-15",4.3,4.355,4.075,4.25,162300.0],["2021-12-16",4.32,4.59,4.32,4.42,203500.0],["2021-12-17",4.44,4.46,4.07,4.11,462600.0],["2021-12-20",4.11,4.2,3.96,4.18,116900.0],["2021-12-21",4.18,4.32,4.09,4.29,91000.0],["2021-12-22",4.25,4.42,4.2,4.42,113500.0],["2021-12-23",4.46,4.57,4.34,4.55,114700.0],["2021-12-27",4.52,4.57,4.32,4.38,122100.0],["2021-12-28",4.37,4.43,4.27,4.43,71600.0],["2021-12-29",4.53,4.53,4.19,4.23,145200.0],["2021-12-30",4.36,4.59,4.32,4.45,195000.0],["2021-12-31",4.26,4.76,4.26,4.75,139200.0],["2022-01-03",4.64,4.8,4.61,4.77,80500.0],["2022-01-04",4.86,4.9,4.7,4.88,92500.0],["2022-01-05",4.85,4.89,4.5,4.55,92200.0],["2022-01-06",4.4,4.57,4.375,4.48,76400.0],["2022-01-07",4.56,4.59,4.36,4.54,53800.0],["2022-01-10",4.44,4.451,4.14,4.29,96700.0],["2022-01-11",4.24,4.37,4.125,4.35,72800.0],["2022-01-12",4.43,4.48,4.268,4.3,68700.0],["2022-01-13",4.35,4.35,4.195,4.22,54900.0],["2022-01-14",4.27,4.27,4.0,4.17,125200.0],["2022-01-18",4.1,4.2,4.095,4.1,95800.0],["2022-01-19",4.1,4.38,4.1,4.32,84700.0],["2022-01-20",4.32,4.42,4.09,4.09,93900.0],["2022-01-21",4.1,4.12,3.84,3.85,151600.0],["2022-01-24",3.87,3.89,3.56,3.88,180800.0],["2022-01-25",3.73,3.95,3.66,3.91,110600.0],["2022-01-26",3.95,3.95,3.61,3.67,114800.0],["2022-01-27",3.72,3.72,3.44,3.45,119300.0],["2022-01-28",3.39,3.47,3.25,3.44,115300.0],["2022-01-31",3.475,3.7,3.43,3.68,87400.0],["2022-02-01",3.76,3.76,3.565,3.6,51500.0],["2022-02-02",3.67,3.67,3.41,3.52,81500.0],["2022-02-03",3.56,3.6,3.445,3.5,65500.0],["2022-02-04",3.44,3.48,3.37,3.38,108100.0],["2022-02-07",3.38,3.62,3.34,3.56,86300.0],["2022-02-08",3.53,3.6,3.45,3.58,83100.0],["2022-02-09",3.59,3.61,3.465,3.49,88200.0],["2022-02-10",3.47,3.61,3.35,3.36,122200.0],["2022-02-11",3.35,3.6,3.35,3.53,123500.0],["2022-02-14",3.53,3.63,3.38,3.49,174900.0],["2022-02-15",3.36,3.46,3.33,3.42,94100.0],["2022-02-16",3.49,3.62,3.42,3.57,103200.0],["2022-02-17",3.59,3.9,3.56,3.66,240700.0],["2022-02-18",3.65,3.798,3.48,3.54,78400.0],["2022-02-22",3.53,3.6,3.35,3.36,108900.0],["2022-02-23",3.41,3.47,3.33,3.34,102200.0],["2022-02-24",3.43,3.52,3.26,3.37,160600.0],["2022-02-25",3.4,3.64,3.31,3.6,72900.0],["2022-02-28",3.77,3.77,3.58,3.6,125400.0],["2022-03-01",3.62,3.74,3.56,3.7,119600.0],["2022-03-02",3.74,4.01,3.727,4.0,173100.0],["2022-03-03",4.045,4.05,3.71,3.73,133000.0],["2022-03-04",3.74,4.05,3.74,4.03,132200.0],["2022-03-07",4.09,4.45,4.07,4.28,251000.0],["2022-03-08",4.43,4.86,4.41,4.72,323600.0],["2022-03-09",4.65,4.88,4.55,4.7,186200.0],["2022-03-10",4.76,4.86,4.67,4.7,112300.0],["2022-03-11",4.62,4.698,4.4,4.52,151500.0],["2022-03-14",4.48,4.53,3.95,4.0,169200.0],["2022-03-15",4.0,4.0,3.77,3.99,78300.0],["2022-03-16",3.94,4.05,3.8,4.03,107700.0],["2022-03-17",4.13,4.59,4.1,4.5,165900.0],["2022-03-18",4.6,4.6,4.45,4.59,223000.0],["2022-03-21",4.7,4.74,4.55,4.66,109300.0],["2022-03-22",4.65,4.82,4.41,4.51,104300.0],["2022-03-23",4.49,4.62,4.34,4.47,101800.0],["2022-03-24",4.45,4.6,4.38,4.42,78100.0],["2022-03-25",4.41,4.44,4.23,4.32,124400.0],["2022-03-28",4.3,4.3,4.046,4.19,72400.0],["2022-03-29",4.15,4.41,4.05,4.38,94300.0],["2022-03-30",4.38,4.415,4.14,4.16,61400.0],["2022-03-31",4.13,4.245,4.05,4.1,117600.0],["2022-04-01",4.05,4.13,3.97,4.12,59200.0],["2022-04-04",4.23,4.317,4.15,4.2,55200.0],["2022-04-05",4.3,4.34,4.08,4.12,143200.0],["2022-04-06",4.17,4.25,4.08,4.18,57300.0],["2022-04-07",4.23,4.32,4.15,4.21,53600.0],["2022-04-08",4.29,4.419,4.18,4.35,101600.0],["2022-04-11",4.53,4.53,4.275,4.41,124000.0],["2022-04-12",4.36,4.51,4.36,4.46,91100.0],["2022-04-13",4.57,4.57,4.31,4.38,155900.0],["2022-04-14",4.4,4.61,4.33,4.57,133800.0],["2022-04-18",4.61,4.72,4.19,4.2,133500.0],["2022-04-19",4.24,4.277,4.111,4.13,86800.0],["2022-04-20",4.12,4.12,3.88,3.97,144200.0],["2022-04-21",4.0,4.04,3.79,3.83,155900.0],["2022-04-22",3.84,4.032,3.795,4.01,364700.0],["2022-04-25",3.9,3.92,3.7,3.87,225300.0],["2022-04-26",3.82,3.84,3.59,3.64,145600.0],["2022-04-27",3.61,3.76,3.6,3.61,68600.0],["2022-04-28",3.65,3.67,3.51,3.6,162800.0],["2022-04-29",3.62,3.63,3.45,3.53,231600.0],["2022-05-02",3.4,3.47,3.36,3.46,129700.0],["2022-05-03",3.4,3.54,3.4,3.4,107900.0],["2022-05-04",3.37,3.61,3.36,3.59,151100.0],["2022-05-05",3.64,3.64,3.323,3.45,158800.0],["2022-05-06",3.56,3.56,3.36,3.43,79400.0],["2022-05-09",3.35,3.4,3.24,3.3,165600.0],["2022-05-10",3.33,3.49,3.26,3.32,163900.0],["2022-05-11",3.43,3.43,3.19,3.22,155000.0],["2022-05-12",3.26,3.42,3.16,3.21,212200.0],["2022-05-13",3.19,3.32,3.07,3.08,120800.0],["2022-05-16",3.15,3.2,2.94,3.01,137400.0],["2022-05-17",3.08,3.15,3.0,3.1,102100.0],["2022-05-18",3.13,3.14,3.0,3.0,91200.0],["2022-05-19",3.03,3.18,3.03,3.1,124200.0],["2022-05-20",3.13,3.163,2.95,3.09,118200.0],["2022-05-23",3.15,3.214,3.07,3.19,89600.0],["2022-05-24",3.18,3.421,3.16,3.38,115700.0],["2022-05-25",3.4,3.4,3.2,3.37,91700.0],["2022-05-26",3.41,3.54,3.38,3.48,104400.0],["2022-05-27",3.49,3.49,3.4,3.48,171900.0],["2022-05-31",3.42,3.63,3.42,3.48,72800.0],["2022-06-01",3.5,3.57,3.16,3.22,119300.0],["2022-06-02",3.3,3.66,3.3,3.46,147400.0],["2022-06-03",3.4,3.59,3.33,3.54,191500.0],["2022-06-06",3.54,3.54,3.18,3.28,5774800.0],["2022-06-07",3.21,3.59,3.21,3.56,253600.0],["2022-06-08",3.5,3.56,3.3,3.39,149600.0],["2022-06-09",3.37,3.49,3.22,3.39,146100.0],["2022-06-10",3.24,3.55,3.21,3.52,201200.0],["2022-06-13",3.45,3.5,3.33,3.44,231000.0],["2022-06-14",3.42,3.51,3.4,3.47,173600.0],["2022-06-15",3.5,3.565,3.4,3.51,215900.0],["2022-06-16",3.51,3.54,3.45,3.51,262500.0],["2022-06-17",3.51,3.54,3.26,3.32,232000.0],["2022-06-21",3.3,3.42,3.261,3.33,193700.0],["2022-06-22",3.37,3.43,3.31,3.31,215700.0],["2022-06-23",3.39,3.49,3.32,3.4,177900.0],["2022-06-24",3.36,3.88,3.36,3.82,3274500.0],["2022-06-27",3.83,3.83,3.64,3.69,69500.0],["2022-06-28",3.65,3.65,3.36,3.37,78700.0],["2022-06-29",3.35,3.365,3.21,3.23,81700.0],["2022-06-30",3.23,3.33,3.05,3.31,218600.0],["2022-07-01",3.27,3.423,3.114,3.18,44800.0],["2022-07-05",3.15,3.24,3.02,3.04,98000.0],["2022-07-06",3.04,3.04,2.76,2.8,138700.0],["2022-07-07",2.81,2.957,2.81,2.85,71900.0],["2022-07-08",2.86,2.91,2.77,2.8,71600.0],["2022-07-11",2.89,2.89,2.71,2.73,93200.0],["2022-07-12",2.72,2.72,2.64,2.66,59000.0],["2022-07-13",2.66,2.84,2.59,2.84,78700.0],["2022-07-14",2.8,2.89,2.74,2.8,60900.0],["2022-07-15",2.85,2.96,2.8,2.89,55500.0],["2022-07-18",2.88,2.941,2.8,2.81,45200.0],["2022-07-19",2.84,2.91,2.78,2.85,111700.0],["2022-07-20",2.85,2.897,2.73,2.81,44700.0],["2022-07-21",2.81,2.81,2.68,2.77,62800.0],["2022-07-22",2.77,2.78,2.68,2.7,53600.0],["2022-07-25",2.74,2.74,2.65,2.73,26000.0],["2022-07-26",2.73,2.76,2.68,2.69,35400.0],["2022-07-27",2.71,2.74,2.63,2.74,65000.0],["2022-07-28",2.77,2.78,2.71,2.72,38700.0],["2022-07-29",2.77,2.795,2.7,2.76,59400.0],["2022-08-01",2.81,2.81,2.73,2.73,21100.0],["2022-08-02",2.72,2.76,2.65,2.69,85400.0],["2022-08-03",2.68,2.75,2.66,2.75,73000.0],["2022-08-04",2.74,2.76,2.64,2.64,70300.0],["2022-08-05",2.62,2.703,2.58,2.63,136000.0],["2022-08-08",2.75,2.75,2.631,2.64,63200.0],["2022-08-09",2.62,2.66,2.52,2.59,69700.0],["2022-08-10",2.59,2.69,2.57,2.68,71900.0],["2022-08-11",2.7,2.83,2.66,2.75,165200.0],["2022-08-12",2.65,2.8,2.65,2.79,110100.0],["2022-08-15",2.69,2.77,2.68,2.73,55300.0],["2022-08-16",2.75,2.77,2.66,2.77,43200.0],["2022-08-17",2.77,2.77,2.67,2.7,50400.0],["2022-08-18",2.7,2.7,2.6,2.65,56600.0],["2022-08-19",2.66,2.66,2.58,2.64,31300.0],["2022-08-22",2.6,2.643,2.57,2.61,30000.0],["2022-08-23",2.64,2.7,2.61,2.7,57300.0],["2022-08-24",2.6,2.73,2.6,2.67,65400.0],["2022-08-25",2.65,2.698,2.63,2.63,28900.0],["2022-08-26",2.72,2.72,2.6,2.63,17100.0],["2022-08-29",2.63,2.67,2.602,2.65,38700.0],["2022-08-30",2.6,2.62,2.54,2.62,51400.0],["2022-08-31",2.59,2.59,2.48,2.58,20900.0],["2022-09-01",2.59,2.591,2.45,2.51,19300.0],["2022-09-02",2.53,2.65,2.52,2.65,59400.0],["2022-09-06",2.62,2.67,2.58,2.62,21800.0],["2022-09-07",2.65,2.74,2.61,2.73,71400.0],["2022-09-08",2.74,2.814,2.71,2.78,45200.0],["2022-09-09",2.79,2.885,2.76,2.79,64500.0],["2022-09-12",2.8,2.87,2.74,2.74,47500.0],["2022-09-13",2.7,2.76,2.63,2.67,38400.0],["2022-09-14",2.68,2.71,2.52,2.55,52500.0],["2022-09-15",2.58,2.63,2.46,2.49,71100.0],["2022-09-16",2.59,2.59,2.458,2.5,64100.0],["2022-09-19",2.5,2.54,2.4,2.45,65100.0],["2022-09-20",2.43,2.477,2.35,2.4,87000.0],["2022-09-21",2.44,2.44,2.3,2.34,112900.0],["2022-09-22",2.45,2.45,2.2,2.25,70900.0],["2022-09-23",2.2,2.239,2.04,2.04,58200.0],["2022-09-26",2.04,2.078,1.9,1.92,133000.0],["2022-09-27",1.89,2.01,1.89,1.93,86200.0],["2022-09-28",1.93,2.01,1.92,2.0,52400.0],["2022-09-29",2.26,2.26,1.94,1.98,27100.0],["2022-09-30",2.04,2.046,1.94,2.02,85300.0],["2022-10-03",2.03,2.06,2.0,2.05,50200.0],["2022-10-04",2.03,2.25,2.03,2.22,64800.0],["2022-10-05",2.23,2.23,2.14,2.17,24700.0],["2022-10-06",2.15,2.17,2.125,2.14,98400.0],["2022-10-07",2.12,2.12,1.94,1.94,59400.0],["2022-10-10",2.08,2.1,1.81,1.81,78900.0],["2022-10-11",1.79,2.015,1.78,1.88,160900.0],["2022-10-12",1.89,1.93,1.82,1.907,39500.0],["2022-10-13",1.93,1.93,1.84,1.85,22900.0],["2022-10-14",1.83,1.845,1.75,1.75,35400.0],["2022-10-17",1.81,1.825,1.73,1.74,81700.0],["2022-10-18",1.74,1.82,1.74,1.805,31400.0],["2022-10-19",1.78,1.84,1.7,1.71,113600.0],["2022-10-20",1.7,1.79,1.7,1.7,131300.0],["2022-10-21",1.69,1.8,1.69,1.73,70200.0],["2022-10-24",1.75,1.768,1.72,1.735,41600.0],["2022-10-25",1.74,1.78,1.74,1.77,67300.0],["2022-10-26",1.77,1.8,1.75,1.77,51900.0],["2022-10-27",1.8,1.8,1.77,1.78,14800.0],["2022-10-28",1.84,2.1,1.82,2.1,272300.0],["2022-10-31",2.28,2.42,2.2,2.35,187600.0],["2022-11-01",2.48,2.48,2.27,2.31,62900.0],["2022-11-02",2.28,2.33,2.14,2.14,102400.0],["2022-11-03",2.14,2.17,2.03,2.05,50100.0],["2022-11-04",2.11,2.37,2.106,2.35,180000.0],["2022-11-07",2.35,2.45,2.35,2.44,56400.0],["2022-11-08",2.45,2.45,2.22,2.35,169000.0],["2022-11-09",2.35,2.43,2.143,2.25,182600.0],["2022-11-10",2.3,2.43,2.3,2.4,149500.0],["2022-11-11",2.42,2.65,2.39,2.61,103200.0],["2022-11-14",2.6,2.611,2.35,2.43,81500.0],["2022-11-15",2.4,2.44,2.358,2.38,63800.0],["2022-11-16",2.38,2.46,2.34,2.38,21300.0],["2022-11-17",2.38,2.388,2.26,2.27,81100.0],["2022-11-18",2.26,2.29,2.16,2.18,114300.0],["2022-11-21",2.25,2.25,2.099,2.15,71800.0],["2022-11-22",2.16,2.32,2.15,2.25,72900.0],["2022-11-23",2.23,2.29,2.2,2.21,25400.0],["2022-11-25",2.21,2.245,2.16,2.17,23600.0],["2022-11-28",2.17,2.2,2.11,2.11,34200.0],["2022-11-29",2.12,2.17,2.01,2.05,80900.0],["2022-11-30",2.06,2.14,2.06,2.1,44400.0],["2022-12-01",2.15,2.3,2.15,2.25,73300.0],["2022-12-02",2.19,2.34,2.15,2.32,62000.0],["2022-12-05",2.29,2.314,2.12,2.24,99400.0],["2022-12-06",2.27,2.27,2.11,2.11,54200.0],["2022-12-07",2.13,2.21,2.1,2.13,67800.0],["2022-12-08",2.132,2.132,2.02,2.08,67000.0],["2022-12-09",2.07,2.1,1.845,1.85,188900.0],["2022-12-12",2.0,2.01,1.84,1.84,168300.0],["2022-12-13",1.95,2.02,1.94,2.0,109500.0],["2022-12-14",1.97,2.077,1.88,1.88,138900.0],["2022-12-15",1.95,1.95,1.88,1.9,35100.0],["2022-12-16",1.9,1.9,1.83,1.88,101200.0],["2022-12-19",1.99,2.24,1.97,2.23,281900.0],["2022-12-20",2.25,2.53,2.25,2.53,173300.0],["2022-12-21",2.58,2.85,2.53,2.8,406700.0],["2022-12-22",2.78,2.8,2.64,2.8,103700.0],["2022-12-23",2.85,2.85,2.75,2.8,142200.0],["2022-12-27",2.9,2.96,2.8,2.94,169000.0],["2022-12-28",2.94,2.982,2.77,2.84,99000.0],["2022-12-29",2.82,2.91,2.75,2.86,58800.0],["2022-12-30",2.86,2.93,2.82,2.92,80200.0],["2023-01-03",2.91,2.95,2.43,2.48,190400.0],["2023-01-04",2.51,2.81,2.51,2.8,87100.0],["2023-01-05",2.82,2.915,2.74,2.82,57900.0],["2023-01-06",2.84,2.92,2.775,2.86,112400.0],["2023-01-09",2.89,2.946,2.84,2.88,98000.0],["2023-01-10",2.85,2.94,2.84,2.92,111600.0],["2023-01-11",2.95,2.98,2.82,2.91,110900.0],["2023-01-12",2.99,3.08,2.91,3.05,118100.0],["2023-01-13",2.91,3.38,2.86,3.37,203900.0],["2023-01-17",3.45,3.49,3.34,3.47,151100.0],["2023-01-18",3.5,3.6,3.5,3.54,138000.0],["2023-01-19",3.5,3.6,3.305,3.55,81300.0],["2023-01-20",3.56,3.77,3.509,3.75,165200.0],["2023-01-23",3.7,3.78,3.66,3.71,110800.0],["2023-01-24",3.77,3.82,3.565,3.65,89100.0],["2023-01-25",3.6,3.65,3.42,3.64,230100.0],["2023-01-26",3.74,3.75,3.55,3.68,71000.0],["2023-01-27",3.63,3.64,3.5,3.56,50300.0],["2023-01-30",3.55,3.57,3.45,3.48,74300.0],["2023-01-31",3.51,3.58,3.422,3.56,130100.0],["2023-02-01",3.53,3.608,3.46,3.58,106000.0],["2023-02-02",3.58,3.67,3.48,3.6,182600.0],["2023-02-03",3.53,3.56,3.46,3.49,138100.0],["2023-02-06",3.53,3.53,3.32,3.53,125200.0],["2023-02-07",3.55,3.625,3.441,3.6,100800.0],["2023-02-08",3.6,3.62,3.502,3.57,50700.0],["2023-02-09",3.65,3.65,3.53,3.54,67300.0],["2023-02-10",3.55,3.6,3.38,3.42,100100.0],["2023-02-13",3.42,3.435,3.31,3.34,42800.0],["2023-02-14",3.31,3.37,3.18,3.24,114700.0],["2023-02-15",3.15,3.21,3.1,3.14,69200.0],["2023-02-16",3.17,3.45,3.1,3.33,87500.0],["2023-02-17",3.31,3.36,3.25,3.29,60900.0],["2023-02-21",3.32,3.32,3.18,3.18,49300.0],["2023-02-22",3.15,3.2,3.12,3.18,44700.0],["2023-02-23",3.4,3.4,3.19,3.25,41000.0],["2023-02-24",3.21,3.29,3.16,3.19,53400.0],["2023-02-27",3.16,3.43,3.16,3.25,66300.0],["2023-02-28",3.29,3.58,3.25,3.57,115700.0],["2023-03-01",3.52,3.63,3.5,3.56,69100.0],["2023-03-02",3.42,3.59,3.42,3.57,72300.0],["2023-03-03",3.54,3.67,3.51,3.64,176100.0],["2023-03-06",3.64,3.65,3.45,3.56,51200.0],["2023-03-07",3.55,3.62,3.466,3.57,50300.0],["2023-03-08",3.63,3.66,3.54,3.63,64900.0],["2023-03-09",3.63,3.661,3.57,3.59,74700.0],["2023-03-10",3.36,3.65,3.36,3.57,189700.0],["2023-03-13",3.83,3.83,3.5,3.59,40100.0],["2023-03-14",3.61,3.62,3.28,3.49,162200.0],["2023-03-15",3.45,3.7,3.42,3.57,88000.0],["2023-03-16",3.57,3.61,3.4,3.42,66400.0],["2023-03-17",3.25,3.51,3.16,3.4,221500.0],["2023-03-20",3.42,3.54,3.32,3.46,107100.0],["2023-03-21",3.46,3.58,3.22,3.32,174900.0],["2023-03-22",3.3,3.52,3.27,3.47,60900.0],["2023-03-23",3.53,3.59,3.42,3.56,72100.0],["2023-03-24",3.55,3.61,3.54,3.59,57000.0],["2023-03-27",3.51,3.78,3.51,3.78,127200.0],["2023-03-28",3.79,4.2,3.74,4.19,199600.0],["2023-03-29",4.24,4.4,4.14,4.37,177500.0],["2023-03-30",4.4,4.5,4.34,4.43,142800.0],["2023-03-31",4.4,4.48,4.25,4.45,116100.0],["2023-04-03",4.5,4.79,4.43,4.7,153500.0],["2023-04-04",4.75,4.77,4.64,4.75,141000.0],["2023-04-05",4.75,4.8,4.6,4.74,144600.0],["2023-04-06",4.7,4.88,4.6,4.84,114000.0],["2023-04-10",4.87,4.93,4.76,4.9,191100.0],["2023-04-11",4.99,5.02,4.79,4.95,192900.0],["2023-04-12",5.01,5.16,4.84,5.1,135500.0],["2023-04-13",5.14,5.2,5.03,5.17,144500.0],["2023-04-14",5.17,5.17,4.51,4.72,311800.0],["2023-04-17",4.82,4.825,4.51,4.61,251000.0],["2023-04-18",4.59,4.83,4.562,4.7,92800.0],["2023-04-19",4.6,4.73,4.515,4.62,77200.0],["2023-04-20",4.64,4.72,4.62,4.62,62900.0],["2023-04-21",4.59,4.64,4.36,4.62,144200.0],["2023-04-24",4.53,4.549,4.36,4.41,128600.0],["2023-04-25",4.41,4.48,4.15,4.41,172300.0],["2023-04-26",4.28,4.46,4.28,4.44,76100.0],["2023-04-27",4.445,4.63,4.41,4.55,71700.0],["2023-04-28",4.52,4.85,4.52,4.81,148000.0],["2023-05-01",4.93,4.93,4.71,4.8,73500.0],["2023-05-02",4.79,4.87,4.63,4.8,101000.0],["2023-05-03",4.93,5.02,4.79,4.96,121000.0],["2023-05-04",5.01,5.18,5.0,5.17,357900.0],["2023-05-05",5.0,5.46,4.98,5.31,133000.0],["2023-05-08",5.23,5.49,5.17,5.31,122600.0],["2023-05-09",5.37,5.37,5.05,5.28,95800.0],["2023-05-10",5.24,5.32,5.06,5.22,62000.0],["2023-05-11",5.24,5.4,5.07,5.12,81200.0],["2023-05-12",5.12,5.23,4.98,5.1,67300.0],["2023-05-15",4.94,5.32,4.94,5.08,97300.0],["2023-05-16",5.11,5.11,4.87,4.98,144200.0],["2023-05-17",5.01,5.06,4.94,5.03,193100.0],["2023-05-18",4.97,4.97,4.635,4.74,269600.0],["2023-05-19",4.68,5.005,4.64,4.79,194100.0],["2023-05-22",4.79,4.92,4.58,4.84,82700.0],["2023-05-23",4.9,5.06,4.84,5.0,155100.0],["2023-05-24",5.0,5.06,4.79,4.87,76600.0],["2023-05-25",4.94,4.94,4.43,4.46,141300.0],["2023-05-26",4.47,4.51,4.24,4.32,103400.0],["2023-05-30",4.32,4.46,4.206,4.36,90500.0],["2023-05-31",4.37,4.74,4.37,4.57,102300.0],["2023-06-01",4.57,4.91,4.57,4.85,112600.0],["2023-06-02",4.88,5.01,4.71,4.83,163600.0],["2023-06-05",4.7,4.81,4.69,4.74,56400.0],["2023-06-06",4.7,4.93,4.66,4.75,91400.0],["2023-06-07",4.83,4.93,4.65,4.69,55700.0],["2023-06-08",4.75,4.89,4.62,4.62,91200.0],["2023-06-09",4.61,4.66,4.44,4.51,78700.0],["2023-06-12",4.5,4.58,4.44,4.53,65300.0],["2023-06-13",4.49,4.69,4.3,4.33,126100.0],["2023-06-14",4.32,4.51,4.22,4.24,104900.0],["2023-06-15",4.2,4.327,4.09,4.17,113300.0],["2023-06-16",4.08,4.32,4.04,4.04,154900.0],["2023-06-20",4.01,4.01,3.64,3.81,315100.0],["2023-06-21",3.69,3.97,3.69,3.9,403000.0],["2023-06-22",3.9,4.04,3.862,3.94,197200.0],["2023-06-23",3.9,4.07,3.6,3.6,4430100.0],["2023-06-26",3.63,3.75,3.48,3.57,329700.0],["2023-06-27",3.57,3.74,3.56,3.68,120100.0],["2023-06-28",3.48,3.72,3.38,3.45,266500.0],["2023-06-29",3.42,3.56,3.35,3.54,178200.0],["2023-06-30",3.55,3.76,3.55,3.67,194700.0],["2023-07-03",3.67,3.738,3.52,3.59,49900.0],["2023-07-05",3.6,3.69,3.46,3.59,121100.0],["2023-07-06",3.6,3.61,3.42,3.51,104000.0],["2023-07-07",3.51,3.623,3.36,3.38,138700.0],["2023-07-10",3.33,3.59,3.31,3.55,121600.0],["2023-07-11",3.54,3.61,3.48,3.58,78500.0],["2023-07-12",3.67,3.8,3.65,3.74,141500.0],["2023-07-13",3.68,3.86,3.67,3.7,61400.0],["2023-07-14",3.71,3.729,3.59,3.64,85300.0],["2023-07-17",3.63,3.76,3.58,3.76,53100.0],["2023-07-18",3.76,3.95,3.76,3.87,145800.0],["2023-07-19",3.86,3.913,3.71,3.74,100500.0],["2023-07-20",3.74,3.84,3.67,3.81,109300.0],["2023-07-21",3.83,3.85,3.68,3.71,89000.0],["2023-07-24",3.67,3.69,3.41,3.53,267800.0],["2023-07-25",3.48,3.64,3.48,3.62,96700.0],["2023-07-26",3.62,3.69,3.51,3.68,190300.0],["2023-07-27",3.68,3.76,3.6,3.715,100500.0],["2023-07-28",3.73,3.83,3.64,3.71,166400.0],["2023-07-31",3.71,3.8,3.67,3.78,78600.0],["2023-08-01",3.78,3.88,3.66,3.83,67300.0],["2023-08-02",3.67,3.9,3.67,3.79,101500.0],["2023-08-03",3.75,3.81,3.55,3.59,111400.0],["2023-08-04",3.65,3.66,3.51,3.53,82600.0],["2023-08-07",3.5,3.6,3.42,3.54,86400.0],["2023-08-08",3.54,3.57,3.49,3.54,74200.0],["2023-08-09",3.54,3.54,3.36,3.38,97500.0],["2023-08-10",3.37,3.43,3.35,3.37,132300.0],["2023-08-11",3.36,3.57,3.35,3.35,89000.0],["2023-08-14",3.35,3.441,3.25,3.27,132900.0],["2023-08-15",3.3,3.3,3.05,3.06,171500.0],["2023-08-16",2.97,3.053,2.68,2.76,401800.0],["2023-08-17",2.8,2.82,2.635,2.735,305800.0],["2023-08-18",2.76,2.825,2.67,2.76,233600.0],["2023-08-21",2.71,3.1,2.71,3.05,207500.0],["2023-08-22",3.22,3.36,3.11,3.27,117300.0],["2023-08-23",3.41,3.65,3.37,3.53,174500.0],["2023-08-24",3.65,3.72,3.42,3.59,130300.0],["2023-08-25",3.6,3.61,3.35,3.47,76200.0],["2023-08-28",3.5,3.66,3.42,3.62,137500.0],["2023-08-29",3.57,3.778,3.55,3.58,93900.0],["2023-08-30",3.6,3.669,3.42,3.47,85200.0],["2023-08-31",3.44,3.47,3.22,3.31,145200.0],["2023-09-01",3.34,3.37,3.245,3.27,78000.0],["2023-09-05",3.27,3.27,3.11,3.21,98000.0],["2023-09-06",3.21,3.33,3.21,3.28,78000.0],["2023-09-07",3.34,3.34,3.18,3.29,79800.0],["2023-09-08",3.3,3.38,3.22,3.27,79800.0],["2023-09-11",3.27,3.47,3.26,3.44,191200.0],["2023-09-12",3.41,3.5,3.39,3.46,80500.0],["2023-09-13",3.5,3.5,3.39,3.46,100900.0],["2023-09-14",3.46,3.58,3.406,3.57,87500.0],["2023-09-15",3.58,3.89,3.48,3.79,453600.0],["2023-09-18",3.78,3.96,3.7,3.78,139400.0],["2023-09-19",3.79,3.8,3.665,3.71,136500.0],["2023-09-20",3.71,3.771,3.65,3.7,171900.0],["2023-09-21",3.57,3.78,3.57,3.74,77500.0],["2023-09-22",3.75,3.92,3.7,3.72,98800.0],["2023-09-25",3.68,3.82,3.68,3.81,58400.0],["2023-09-26",3.74,3.845,3.687,3.7,81700.0],["2023-09-27",3.71,3.786,3.52,3.54,135100.0],["2023-09-28",3.54,3.54,3.3,3.35,78000.0],["2023-09-29",3.47,3.47,3.21,3.26,105400.0],["2023-10-02",3.22,3.26,3.1,3.12,135400.0],["2023-10-03",3.1,3.16,3.04,3.07,86600.0],["2023-10-04",3.11,3.257,3.08,3.2,127400.0],["2023-10-05",3.3,3.56,3.3,3.54,152600.0],["2023-10-06",3.46,3.72,3.45,3.69,121900.0],["2023-10-09",3.74,3.99,3.62,3.93,172300.0],["2023-10-10",3.93,3.96,3.75,3.81,121100.0],["2023-10-11",3.83,3.83,3.56,3.74,108000.0],["2023-10-12",3.73,3.77,3.55,3.6,88500.0],["2023-10-13",3.74,3.78,3.62,3.75,75400.0],["2023-10-16",3.74,3.82,3.68,3.69,78200.0],["2023-10-17",3.7,3.9,3.68,3.78,90500.0],["2023-10-18",3.79,3.8,3.67,3.69,87500.0],["2023-10-19",3.64,3.755,3.6,3.7,77500.0],["2023-10-20",3.66,3.775,3.61,3.68,132300.0],["2023-10-23",3.65,3.74,3.59,3.64,125300.0],["2023-10-24",3.65,3.7,3.52,3.57,154500.0],["2023-10-25",3.58,3.59,3.44,3.5,71800.0],["2023-10-26",3.5,3.62,3.43,3.59,118300.0],["2023-10-27",3.6,3.62,3.524,3.59,78000.0],["2023-10-30",3.62,3.68,3.31,3.46,191300.0],["2023-10-31",3.53,3.61,3.39,3.61,100300.0],["2023-11-01",3.58,3.59,3.47,3.48,90300.0],["2023-11-02",3.5,3.56,3.48,3.53,72900.0],["2023-11-03",3.61,3.62,3.494,3.56,114500.0],["2023-11-06",3.56,3.7,3.5,3.55,87600.0],["2023-11-07",3.53,3.55,3.42,3.48,98600.0],["2023-11-08",3.48,3.48,3.26,3.31,92800.0],["2023-11-09",3.29,3.39,3.27,3.3,81000.0],["2023-11-10",3.31,3.44,3.25,3.3,75300.0],["2023-11-13",3.27,3.325,3.13,3.14,141100.0],["2023-11-14",3.18,3.29,3.06,3.28,134500.0],["2023-11-15",3.1,3.25,3.1,3.18,88300.0],["2023-11-16",3.23,3.26,3.11,3.11,96700.0],["2023-11-17",3.14,3.23,3.03,3.13,158700.0],["2023-11-20",3.18,3.23,3.09,3.19,97400.0],["2023-11-21",3.2,3.29,3.2,3.23,111100.0],["2023-11-22",3.24,3.263,3.07,3.09,114700.0],["2023-11-24",3.09,3.24,3.03,3.15,35500.0],["2023-11-27",3.07,3.15,3.04,3.07,93400.0],["2023-11-28",3.09,3.22,3.02,3.2,148500.0],["2023-11-29",3.22,3.3,3.19,3.29,106600.0],["2023-11-30",3.25,3.33,3.06,3.16,136600.0],["2023-12-01",3.319,3.319,3.15,3.2,89200.0],["2023-12-04",3.18,3.23,3.09,3.22,169800.0],["2023-12-05",3.23,3.27,3.11,3.18,137200.0],["2023-12-06",3.24,3.29,3.1,3.14,75800.0],["2023-12-07",3.16,3.23,3.08,3.14,82400.0],["2023-12-08",3.14,3.22,3.08,3.18,92900.0],["2023-12-11",3.16,3.16,2.9,2.92,477900.0],["2023-12-12",2.91,2.912,2.76,2.88,478500.0],["2023-12-13",2.97,3.26,2.93,3.24,202100.0],["2023-12-14",3.33,3.45,3.2,3.44,258800.0],["2023-12-15",3.46,3.46,3.15,3.19,645000.0],["2023-12-18",3.21,3.29,3.14,3.16,117700.0],["2023-12-19",3.21,3.37,3.166,3.345,147700.0],["2023-12-20",3.35,3.38,3.29,3.3,128900.0],["2023-12-21",3.33,3.36,3.25,3.33,93600.0],["2023-12-22",3.39,3.43,3.331,3.37,101200.0],["2023-12-26",3.38,3.55,3.37,3.53,71500.0],["2023-12-27",3.45,3.55,3.31,3.46,103400.0],["2023-12-28",3.42,3.44,3.32,3.33,133200.0],["2023-12-29",3.31,3.32,3.15,3.17,99100.0],["2024-01-02",3.22,3.34,3.17,3.28,150400.0],["2024-01-03",3.38,3.38,3.13,3.17,157500.0],["2024-01-04",3.19,3.27,3.05,3.26,128400.0],["2024-01-05",3.24,3.436,3.23,3.4,331500.0],["2024-01-08",3.37,3.38,3.2,3.33,103200.0],["2024-01-09",3.27,3.41,3.24,3.39,92700.0],["2024-01-10",3.42,3.42,3.25,3.34,93700.0],["2024-01-11",3.255,3.32,3.22,3.27,97100.0],["2024-01-12",3.33,3.35,3.23,3.26,66700.0],["2024-01-16",3.26,3.26,3.02,3.04,110500.0],["2024-01-17",3.05,3.05,2.91,2.96,126400.0],["2024-01-18",2.95,3.02,2.88,2.97,73100.0],["2024-01-19",3.01,3.06,2.97,3.06,79900.0],["2024-01-22",3.08,3.14,2.99,3.0,119900.0],["2024-01-23",3.02,3.06,2.96,3.03,146000.0],["2024-01-24",3.1,3.1,2.97,2.98,49700.0],["2024-01-25",2.98,3.01,2.93,2.99,114800.0],["2024-01-26",3.0,3.04,2.96,3.0,86200.0],["2024-01-29",3.0,3.0,2.91,2.96,64200.0],["2024-01-30",2.91,3.0,2.9,2.96,79200.0],["2024-01-31",3.04,3.04,2.86,2.86,87500.0],["2024-02-01",2.86,3.01,2.853,2.97,152800.0],["2024-02-02",3.01,3.01,2.9,2.93,42200.0],["2024-02-05",2.98,2.98,2.84,2.88,88300.0],["2024-02-06",2.88,2.92,2.85,2.9,64500.0],["2024-02-07",2.9,2.9,2.82,2.83,66600.0],["2024-02-08",2.84,2.844,2.78,2.82,99100.0],["2024-02-09",2.85,2.85,2.75,2.78,104400.0],["2024-02-12",2.91,3.01,2.88,2.99,145500.0],["2024-02-13",2.99,3.019,2.77,2.77,84200.0],["2024-02-14",2.8,2.91,2.77,2.89,78800.0],["2024-02-15",2.88,3.02,2.88,3.02,123200.0],["2024-02-16",3.01,3.03,2.88,2.99,85500.0],["2024-02-20",3.0,3.0,2.85,2.93,70300.0],["2024-02-21",2.92,2.95,2.88,2.9,44900.0],["2024-02-22",2.88,2.88,2.81,2.83,100000.0],["2024-02-23",2.86,2.86,2.74,2.75,101500.0],["2024-02-26",2.75,2.77,2.7,2.74,79900.0],["2024-02-27",2.73,2.81,2.7,2.79,64200.0],["2024-02-28",2.85,2.89,2.69,2.79,160200.0],["2024-02-29",2.91,3.06,2.87,2.89,124000.0],["2024-03-01",2.96,3.06,2.887,3.06,159800.0],["2024-03-04",3.15,3.565,3.15,3.5,461500.0],["2024-03-05",3.85,3.94,3.678,3.7,239200.0],["2024-03-06",3.73,3.89,3.66,3.68,174000.0],["2024-03-07",3.86,3.89,3.68,3.79,216300.0],["2024-03-08",3.95,3.95,3.7,3.81,267100.0],["2024-03-11",3.81,3.96,3.79,3.81,206100.0],["2024-03-12",3.78,3.98,3.72,3.93,436700.0],["2024-03-13",3.95,4.18,3.93,4.16,770400.0],["2024-03-14",4.21,4.29,3.86,3.95,380300.0],["2024-03-15",3.94,4.18,3.88,4.0,343200.0],["2024-03-18",3.98,4.09,3.782,3.94,410000.0],["2024-03-19",3.89,4.0,3.85,3.97,174600.0],["2024-03-20",3.95,4.1,3.88,4.07,96000.0],["2024-03-21",4.11,4.192,4.045,4.15,109600.0],["2024-03-22",4.14,4.24,4.1,4.12,55600.0],["2024-03-25",4.16,4.24,4.1,4.12,74000.0],["2024-03-26",4.18,4.24,4.03,4.05,115800.0],["2024-03-27",4.04,4.19,4.02,4.14,92600.0],["2024-03-28",4.22,4.27,4.07,4.16,226100.0],["2024-04-01",4.23,4.41,4.16,4.39,105800.0],["2024-04-02",4.52,4.55,4.33,4.5,172800.0],["2024-04-03",4.5,4.98,4.13,4.89,324100.0],["2024-04-04",4.96,4.98,4.76,4.77,190900.0],["2024-04-05",4.87,4.87,4.65,4.76,182600.0],["2024-04-08",5.18,6.47,5.07,6.29,1223800.0],["2024-04-09",6.47,6.91,6.35,6.5,587200.0],["2024-04-10",6.36,6.52,6.266,6.44,361500.0],["2024-04-11",6.49,6.49,5.98,6.255,266500.0],["2024-04-12",6.32,6.39,5.68,5.92,305000.0],["2024-04-15",5.85,6.2,5.68,6.15,343600.0],["2024-04-16",6.1,6.27,5.92,6.2,202300.0],["2024-04-17",6.21,6.4,6.06,6.14,212800.0],["2024-04-18",6.2,6.2,5.88,6.13,192300.0],["2024-04-19",6.07,6.24,5.895,6.16,142800.0],["2024-04-22",6.09,6.38,6.004,6.33,218700.0],["2024-04-23",6.25,6.4,6.12,6.27,206600.0],["2024-04-24",6.25,6.25,5.95,5.96,184900.0],["2024-04-25",5.96,6.09,5.7,5.72,342200.0],["2024-04-26",5.81,5.945,5.72,5.78,107000.0],["2024-04-29",5.79,5.844,5.54,5.66,153800.0],["2024-04-30",5.52,5.61,5.39,5.46,208600.0],["2024-05-01",5.47,5.522,5.23,5.26,104700.0],["2024-05-02",5.22,5.27,5.09,5.13,205000.0],["2024-05-03",5.22,5.31,5.0,5.19,150400.0],["2024-05-06",5.17,5.33,5.005,5.01,185600.0],["2024-05-07",5.0,5.07,4.96,5.01,143900.0],["2024-05-08",5.01,5.4,4.98,5.26,133700.0],["2024-05-09",5.3,5.47,5.282,5.45,86600.0],["2024-05-10",5.5,5.62,5.34,5.46,78300.0],["2024-05-13",5.5,5.588,5.27,5.46,109400.0],["2024-05-14",5.5,5.82,5.45,5.55,174600.0],["2024-05-15",5.66,5.76,5.43,5.63,149000.0],["2024-05-16",5.59,5.76,5.5,5.69,87700.0],["2024-05-17",5.84,5.88,5.61,5.64,174000.0],["2024-05-20",5.72,6.135,5.65,6.08,138400.0],["2024-05-21",6.01,6.34,5.96,6.32,190700.0],["2024-05-22",6.29,6.29,6.12,6.12,116400.0],["2024-05-23",6.12,6.12,5.8,5.87,157200.0],["2024-05-24",5.85,5.99,5.85,5.99,56700.0],["2024-05-28",6.1,6.28,6.06,6.28,137300.0],["2024-05-29",6.27,6.27,6.1,6.14,59700.0],["2024-05-30",6.22,6.48,6.2,6.34,152800.0],["2024-05-31",6.39,6.84,6.38,6.84,291100.0],["2024-06-03",6.91,7.13,6.699,6.88,304600.0],["2024-06-04",6.85,6.85,6.51,6.77,304500.0],["2024-06-05",6.77,6.874,6.625,6.76,143300.0],["2024-06-06",6.77,6.97,6.61,6.885,215300.0],["2024-06-07",6.7,6.82,6.56,6.62,325900.0],["2024-06-10",6.6,6.83,6.47,6.79,197400.0],["2024-06-11",6.79,6.79,6.61,6.79,100600.0],["2024-06-12",6.88,7.0,6.75,6.77,143900.0],["2024-06-13",6.77,6.772,6.618,6.68,128800.0],["2024-06-14",6.66,6.68,6.6,6.64,85400.0],["2024-06-17",6.67,6.83,6.63,6.75,113300.0],["2024-06-18",6.76,6.962,6.75,6.85,145300.0],["2024-06-20",6.85,6.92,6.715,6.83,209900.0],["2024-06-21",6.81,6.81,6.5,6.57,233300.0],["2024-06-24",6.55,6.75,6.38,6.4,148900.0],["2024-06-25",6.46,6.46,5.57,5.57,341500.0],["2024-06-26",5.5,5.5,5.02,5.305,314100.0],["2024-06-27",5.25,5.36,5.02,5.05,225400.0],["2024-06-28",5.14,5.28,5.01,5.2,674600.0],["2024-07-01",5.16,5.277,5.088,5.11,140000.0],["2024-07-02",5.12,5.41,5.12,5.2,135400.0],["2024-07-03",5.28,5.48,5.25,5.27,67200.0],["2024-07-05",5.37,5.56,5.23,5.375,124700.0],["2024-07-08",5.36,5.44,5.3,5.34,123100.0],["2024-07-09",5.36,5.487,5.22,5.23,53100.0],["2024-07-10",5.28,5.37,5.19,5.37,101200.0],["2024-07-11",5.47,5.84,5.345,5.81,201100.0],["2024-07-12",5.78,6.06,5.75,5.81,260600.0],["2024-07-15",5.87,6.5,5.8,6.5,269000.0],["2024-07-16",6.61,6.92,6.54,6.895,297100.0],["2024-07-17",6.89,6.97,6.51,6.6,232500.0],["2024-07-18",6.54,6.92,6.5,6.72,165500.0],["2024-07-19",6.67,6.95,6.41,6.41,152900.0],["2024-07-22",6.38,6.59,6.2,6.55,94700.0],["2024-07-23",6.6,6.74,6.452,6.74,109000.0],["2024-07-24",6.74,6.99,6.58,6.61,123800.0],["2024-07-25",6.56,6.61,6.35,6.35,135300.0],["2024-07-26",6.51,6.72,6.48,6.71,88200.0],["2024-07-29",6.71,6.76,6.3,6.45,190100.0],["2024-07-30",6.56,6.56,6.23,6.51,117500.0],["2024-07-31",6.55,6.9,6.55,6.79,133700.0],["2024-08-01",6.7,6.74,6.2,6.3,162600.0],["2024-08-02",6.07,6.3,5.832,5.86,143300.0],["2024-08-05",5.46,5.71,5.25,5.58,364200.0],["2024-08-06",5.6,5.948,5.48,5.73,149800.0],["2024-08-07",5.84,5.88,5.53,5.57,148400.0],["2024-08-08",5.62,5.969,5.57,5.825,76600.0],["2024-08-09",5.8,5.915,5.71,5.8,114800.0],["2024-08-12",5.87,6.36,5.87,6.31,161400.0],["2024-08-13",6.34,6.75,6.3,6.58,154400.0],["2024-08-14",6.58,6.69,6.0,6.62,2006800.0],["2024-08-15",6.77,8.34,6.7,8.19,1374300.0],["2024-08-16",8.45,8.59,8.01,8.325,536800.0],["2024-08-19",8.4,9.04,8.32,9.01,747700.0],["2024-08-20",9.22,9.28,8.92,9.07,474300.0],["2024-08-21",9.1,9.19,8.48,8.78,399900.0],["2024-08-22",8.77,8.8,8.42,8.64,279400.0],["2024-08-23",8.85,9.01,8.7,8.79,212700.0],["2024-08-26",8.93,9.1,8.79,8.96,291000.0],["2024-08-27",9.0,9.02,8.58,8.74,184800.0],["2024-08-28",8.69,8.71,8.28,8.38,253700.0],["2024-08-29",8.39,8.81,8.28,8.77,234200.0],["2024-08-30",8.77,9.03,8.6,8.9,142300.0],["2024-09-03",8.77,8.77,7.81,7.86,359300.0],["2024-09-04",7.78,8.17,7.61,8.09,192800.0],["2024-09-05",8.9,9.7,8.7,9.02,1472200.0],["2024-09-06",9.3,9.5,8.4,8.53,606200.0],["2024-09-09",8.58,8.84,8.52,8.62,298200.0],["2024-09-10",8.65,8.68,8.23,8.31,281300.0],["2024-09-11",8.31,8.635,8.18,8.54,156500.0],["2024-09-12",8.7,9.09,8.65,8.71,401100.0],["2024-09-13",8.82,9.05,8.79,9.0,797100.0],["2024-09-16",9.21,9.479,8.84,8.96,573000.0],["2024-09-17",9.0,9.31,8.82,8.885,486000.0],["2024-09-18",8.88,9.08,8.52,8.57,379200.0],["2024-09-19",8.84,8.84,8.44,8.6,268000.0],["2024-09-20",8.65,8.83,8.57,8.76,467500.0],["2024-09-23",8.74,8.75,8.4,8.66,320500.0],["2024-09-24",8.56,8.875,8.52,8.77,408300.0],["2024-09-25",8.8,9.31,8.73,9.055,2239100.0],["2024-09-26",9.2,10.19,9.1,10.14,1756700.0],["2024-09-27",10.09,10.15,9.45,9.53,675200.0],["2024-09-30",9.39,9.54,9.2,9.35,335200.0],["2024-10-01",9.61,10.03,9.15,9.26,446100.0],["2024-10-02",9.18,9.47,9.07,9.16,254500.0],["2024-10-03",9.01,9.21,8.825,9.14,328900.0],["2024-10-04",9.2,9.61,9.01,9.115,243500.0],["2024-10-07",9.28,9.36,9.0,9.08,262800.0],["2024-10-08",8.99,9.14,8.671,8.89,271400.0],["2024-10-09",8.81,8.97,8.59,8.96,202000.0],["2024-10-10",8.95,9.4,8.81,9.355,363900.0],["2024-10-11",9.36,9.72,9.27,9.49,271500.0],["2024-10-14",9.49,9.51,9.145,9.3,152700.0],["2024-10-15",9.31,9.74,9.19,9.69,314700.0],["2024-10-16",9.56,10.05,9.56,9.82,311200.0],["2024-10-17",9.9,9.97,9.5,9.83,160000.0],["2024-10-18",9.9,10.45,9.9,10.13,442900.0],["2024-10-21",10.19,10.68,10.15,10.38,351000.0],["2024-10-22",10.5,10.71,10.33,10.69,307600.0],["2024-10-23",10.69,10.72,10.018,10.16,303200.0],["2024-10-24",10.25,10.285,9.67,9.9,331300.0],["2024-10-25",9.89,9.89,9.51,9.615,249900.0],["2024-10-28",9.58,9.85,9.58,9.78,166000.0],["2024-10-29",9.86,10.39,9.86,10.38,282700.0],["2024-10-30",10.38,10.38,10.075,10.21,202000.0],["2024-10-31",10.17,10.3,9.785,10.225,329200.0],["2024-11-01",10.31,10.4,9.74,9.895,269500.0],["2024-11-04",9.89,10.02,9.69,9.77,209200.0],["2024-11-05",9.91,10.0,9.6,9.66,185500.0],["2024-11-06",9.38,10.1,8.88,10.06,581200.0],["2024-11-07",10.17,10.58,9.76,10.45,439800.0],["2024-11-08",10.4,10.43,9.41,9.47,620100.0],["2024-11-11",9.18,9.24,8.71,8.87,465500.0],["2024-11-12",8.75,9.08,8.6,8.985,308600.0],["2024-11-13",9.07,9.64,8.82,8.86,594200.0],["2024-11-14",8.86,9.22,8.67,9.1,268600.0],["2024-11-15",9.43,10.75,9.21,10.6,924300.0],["2024-11-18",10.0,10.12,9.353,9.57,1470400.0],["2024-11-19",9.7,9.91,9.513,9.88,587700.0],["2024-11-20",9.83,9.92,9.463,9.63,342900.0],["2024-11-21",9.7,9.9,9.54,9.8,442200.0],["2024-11-22",9.85,9.97,9.7,9.88,389200.0],["2024-11-25",9.64,9.66,9.32,9.36,553900.0],["2024-11-26",9.35,9.5,9.307,9.41,277300.0],["2024-11-27",9.54,9.77,9.46,9.755,400100.0],["2024-11-29",9.78,9.96,9.51,9.53,240800.0],["2024-12-02",9.51,9.573,8.8,9.03,608300.0],["2024-12-03",10.005,10.89,9.57,10.59,2122300.0],["2024-12-04",10.86,11.56,10.63,10.79,1514500.0],["2024-12-05",11.14,11.58,10.62,11.51,1147900.0],["2024-12-06",11.65,12.71,11.5,12.24,1775500.0],["2024-12-09",13.1,13.18,11.98,12.19,1502900.0],["2024-12-10",12.15,12.44,11.76,12.18,611300.0],["2024-12-11",12.33,12.96,12.22,12.8,906200.0],["2024-12-12",12.66,12.66,11.78,11.81,599900.0],["2024-12-13",11.8,11.975,11.257,11.91,828300.0],["2024-12-16",12.05,12.477,11.76,12.39,822800.0],["2024-12-17",12.16,12.62,11.91,12.46,823300.0],["2024-12-18",12.38,12.81,11.57,11.67,980200.0],["2024-12-19",11.81,12.145,11.51,11.78,846500.0],["2024-12-20",11.65,12.66,11.65,12.33,2671600.0],["2024-12-23",12.32,12.37,10.29,10.68,1579200.0],["2024-12-24",10.92,11.55,10.718,11.47,609500.0],["2024-12-26",11.43,11.505,10.91,11.21,641900.0],["2024-12-27",11.11,11.23,10.74,11.2,582900.0],["2024-12-30",11.19,11.21,10.56,10.58,691100.0],["2024-12-31",10.5,10.79,10.456,10.67,400000.0],["2025-01-02",10.81,11.44,10.81,11.05,439100.0],["2025-01-03",11.19,11.23,10.66,11.08,510000.0],["2025-01-06",12.85,13.23,12.12,12.77,2429200.0],["2025-01-07",13.07,13.18,11.95,12.51,1267400.0],["2025-01-08",12.51,12.615,11.895,12.51,1064500.0],["2025-01-10",12.51,12.6,11.58,12.1,1097300.0],["2025-01-13",11.83,11.99,10.875,11.0,1078700.0],["2025-01-14",11.01,11.585,10.93,11.45,633500.0],["2025-01-15",11.6,11.76,11.13,11.4,543100.0],["2025-01-16",11.56,11.87,11.38,11.71,756600.0],["2025-01-17",11.72,12.09,11.32,11.91,772200.0],["2025-01-21",11.83,12.35,11.7,12.23,645400.0],["2025-01-22",12.44,12.68,12.04,12.25,533700.0],["2025-01-23",12.12,12.4,11.93,12.35,585100.0],["2025-01-24",12.45,13.04,12.365,12.63,800600.0],["2025-01-27",12.35,12.35,11.38,11.44,1040800.0],["2025-01-28",11.57,11.777,11.14,11.38,544300.0],["2025-01-29",11.39,11.56,11.16,11.42,291900.0],["2025-01-30",11.52,12.23,11.52,11.84,608700.0],["2025-01-31",11.92,12.135,11.57,11.8,576600.0],["2025-02-03",11.78,12.203,11.562,11.78,717600.0],["2025-02-04",11.91,12.66,11.61,12.47,1144100.0],["2025-02-05",12.55,12.91,12.1,12.24,728000.0],["2025-02-06",12.08,12.25,11.89,12.15,430300.0],["2025-02-07",12.19,12.48,11.98,12.06,528600.0],["2025-02-10",12.36,12.64,12.07,12.22,500400.0],["2025-02-11",12.01,12.1,11.86,11.89,369100.0],["2025-02-12",11.76,12.235,11.71,12.01,402300.0],["2025-02-13",12.05,12.19,11.65,11.97,570100.0],["2025-02-14",12.0,12.1,9.19,9.29,3521200.0],["2025-02-18",9.6,9.895,9.36,9.72,1929000.0],["2025-02-19",9.64,9.89,9.178,9.3,939100.0],["2025-02-20",9.27,9.403,8.8,9.23,850700.0],["2025-02-21",8.97,9.0,8.19,8.35,2195200.0],["2025-02-24",8.33,8.53,7.81,8.03,1369200.0],["2025-02-25",8.04,8.32,7.84,8.165,831600.0],["2025-02-26",8.2,8.73,8.1,8.53,795500.0],["2025-02-27",8.38,8.6,8.26,8.26,516000.0],["2025-02-28",8.2,8.62,8.165,8.58,1261200.0],["2025-03-03",8.83,9.11,8.41,8.545,838000.0],["2025-03-04",8.42,8.65,8.338,8.51,652900.0],["2025-03-05",8.51,9.2,8.51,9.2,769300.0],["2025-03-06",8.92,9.307,8.76,8.8,563700.0],["2025-03-07",8.76,9.06,8.58,8.86,587400.0],["2025-03-10",8.54,8.65,8.06,8.19,869700.0],["2025-03-11",8.5,9.27,8.3,9.19,876900.0],["2025-03-12",9.36,9.58,9.07,9.22,684700.0],["2025-03-13",9.33,9.63,8.99,9.46,619700.0],["2025-03-14",9.7,9.87,9.5,9.84,699300.0],["2025-03-17",10.08,10.79,10.01,10.68,1331000.0],["2025-03-18",10.89,11.06,10.65,10.77,836400.0],["2025-03-19",10.73,11.35,10.45,11.15,815100.0],["2025-03-20",11.24,11.7,11.15,11.46,1245300.0],["2025-03-21",11.46,11.66,11.1,11.2,4820100.0],["2025-03-24",11.09,11.43,11.05,11.15,1252900.0],["2025-03-25",11.13,11.51,11.12,11.2,850200.0],["2025-03-26",11.14,11.22,10.77,10.92,671300.0],["2025-03-27",10.97,11.19,10.95,11.08,511500.0],["2025-03-28",11.11,11.215,10.85,10.95,607000.0],["2025-03-31",10.85,10.995,10.42,10.69,1046100.0],["2025-04-01",10.54,10.92,10.43,10.76,686600.0],["2025-04-02",10.6,10.988,10.6,10.95,565200.0],["2025-04-03",10.4,11.255,10.31,11.2,963500.0],["2025-04-04",10.69,10.74,8.835,9.31,1468300.0],["2025-04-07",9.28,10.22,8.845,8.98,1589200.0],["2025-04-08",9.56,9.85,9.285,9.53,1390600.0],["2025-04-09",9.99,10.9,9.75,10.82,1446200.0],["2025-04-10",10.68,11.49,10.64,11.11,895000.0],["2025-04-11",11.29,12.0,11.24,11.83,1479400.0],["2025-04-14",11.83,13.75,11.729,13.74,2151100.0],["2025-04-15",13.55,13.68,12.924,13.26,1859800.0],["2025-04-16",13.7,13.805,13.14,13.35,983200.0],["2025-04-17",13.15,13.45,12.85,13.15,745300.0],["2025-04-21",13.975,14.4,12.66,13.3,1244700.0],["2025-04-22",13.36,13.79,13.15,13.295,1214000.0],["2025-04-23",12.76,13.76,12.64,13.68,1211500.0],["2025-04-24",13.865,14.3,13.33,14.3,889600.0],["2025-04-25",14.14,14.75,13.85,14.29,994600.0],["2025-04-28",14.395,14.465,14.02,14.42,777800.0],["2025-04-29",14.28,14.525,13.882,14.05,959100.0],["2025-04-30",14.095,14.76,13.83,14.73,1132600.0],["2025-05-01",14.67,15.09,14.46,14.97,1141300.0],["2025-05-02",15.02,15.44,14.35,14.51,966400.0],["2025-05-05",14.86,15.18,14.67,15.0,1077000.0],["2025-05-06",15.15,15.28,14.9,15.0,800100.0],["2025-05-07",14.68,15.12,14.53,14.73,728700.0],["2025-05-08",14.9,14.9,14.375,14.46,591800.0],["2025-05-09",14.86,15.21,14.5,15.18,654300.0],["2025-05-12",14.1,14.1,11.71,11.74,2934000.0],["2025-05-13",12.11,12.57,11.38,12.275,1990500.0],["2025-05-14",11.79,11.93,11.22,11.51,1267500.0],["2025-05-15",11.55,12.29,11.35,12.17,1548900.0],["2025-05-16",11.82,12.01,11.4,11.94,1147700.0],["2025-05-19",11.95,13.14,11.95,12.77,1059500.0],["2025-05-20",12.78,13.83,12.622,13.72,1688400.0],["2025-05-21",13.85,14.06,13.4,13.66,1020300.0],["2025-05-22",13.72,14.0,13.12,13.2,772000.0],["2025-05-23",13.54,13.9,13.25,13.83,910600.0],["2025-05-27",13.67,14.45,13.6,14.27,790400.0],["2025-05-28",14.2,14.283,13.96,14.14,634900.0],["2025-05-29",14.24,14.365,13.475,13.68,496300.0],["2025-05-30",13.65,14.05,13.52,13.91,777800.0],["2025-06-02",14.09,15.01,14.09,14.98,1021800.0],["2025-06-03",14.915,17.515,14.78,17.31,3910100.0],["2025-06-04",17.33,17.53,16.76,17.04,1758000.0],["2025-06-05",17.27,17.96,16.88,17.07,1334200.0],["2025-06-06",17.23,17.5,16.64,17.37,1271000.0],["2025-06-09",17.74,17.85,16.917,17.13,1131700.0],["2025-06-10",17.14,17.268,16.335,16.53,695800.0],["2025-06-11",16.58,16.695,16.21,16.49,805400.0],["2025-06-12",13.58,13.7,12.761,13.12,11327900.0],["2025-06-13",13.35,13.635,12.76,12.835,5074800.0],["2025-06-16",13.0,13.31,12.92,13.0,4511200.0],["2025-06-17",13.21,13.35,12.95,13.07,4403200.0],["2025-06-18",13.32,14.18,13.06,13.42,5908900.0],["2025-06-20",13.46,13.477,12.865,12.99,3829300.0],["2025-06-23",13.2,13.65,12.855,13.02,4751800.0],["2025-06-24",12.98,13.26,12.0,13.09,4358600.0],["2025-06-25",13.4,13.5,12.84,13.02,3262400.0],["2025-06-26",13.18,13.24,12.66,12.89,3184300.0],["2025-06-27",12.5,12.53,11.7,11.86,6751100.0],["2025-06-30",12.15,12.39,11.87,12.14,3216100.0],["2025-07-01",12.36,12.98,11.81,11.96,3286100.0],["2025-07-02",12.1,12.29,11.68,12.25,2787800.0],["2025-07-03",12.16,12.465,12.04,12.455,1131200.0],["2025-07-07",12.45,13.3,12.4,13.11,5616800.0],["2025-07-08",13.3,13.32,12.2,12.77,4436300.0],["2025-07-09",12.875,13.3,12.635,13.06,2075800.0],["2025-07-10",13.62,14.95,13.31,14.58,8663300.0],["2025-07-11",14.69,14.91,14.038,14.73,3716400.0],["2025-07-14",15.09,15.8,14.4,14.66,3592500.0],["2025-07-15",14.66,14.9,14.08,14.84,2420100.0],["2025-07-16",15.0,15.47,14.64,15.45,2506800.0],["2025-07-17",15.29,15.88,15.16,15.87,2410400.0],["2025-07-18",16.315,17.702,16.08,17.18,5763100.0],["2025-07-21",17.38,17.78,16.7,17.17,3362400.0],["2025-07-22",17.16,18.04,16.645,17.79,3379200.0],["2025-07-23",17.76,18.03,16.53,16.98,3588500.0],["2025-07-24",16.83,17.28,16.5,16.845,1921000.0],["2025-07-25",16.5,16.73,15.91,16.21,2488100.0],["2025-07-28",16.21,16.41,15.73,15.88,1522500.0],["2025-07-29",16.0,16.05,15.29,15.47,1409500.0],["2025-07-30",15.26,15.49,14.82,14.95,1343300.0],["2025-07-31",15.0,15.37,14.92,15.1,1395300.0],["2025-08-01",15.35,15.45,14.69,15.16,1711500.0],["2025-08-04",15.55,16.74,15.48,16.74,1871800.0],["2025-08-05",16.64,16.745,16.25,16.68,1112600.0],["2025-08-06",16.63,17.28,16.56,17.26,1980100.0],["2025-08-07",17.8,17.99,16.82,17.3,1872000.0],["2025-08-08",17.53,17.8,16.64,16.9,1770100.0],["2025-08-11",16.67,17.61,16.34,17.37,1476500.0],["2025-08-12",17.56,17.75,16.87,17.37,1285200.0],["2025-08-13",17.43,17.49,16.66,17.03,1457100.0],["2025-08-14",17.04,17.66,16.9,17.53,1573100.0],["2025-08-15",17.53,18.1,17.15,17.31,2815300.0],["2025-08-18",17.6,17.675,16.711,17.57,2259800.0],["2025-08-19",17.58,17.58,16.28,16.35,2154900.0],["2025-08-20",16.43,17.05,16.41,17.04,1385600.0],["2025-08-21",17.05,18.01,16.965,17.87,2248100.0],["2025-08-22",17.86,18.71,17.57,17.73,2583200.0],["2025-08-25",17.73,18.7,17.66,18.07,2547500.0],["2025-08-26",18.09,18.64,18.08,18.51,1846400.0],["2025-08-27",18.25,18.76,18.02,18.61,1174100.0],["2025-08-28",18.62,18.89,18.42,18.47,1230500.0],["2025-08-29",18.44,19.09,18.44,18.87,1666900.0],["2025-09-02",19.0,19.13,18.0,18.69,2726400.0],["2025-09-03",19.0,19.75,18.84,19.2,2227000.0],["2025-09-04",18.81,19.065,17.82,18.07,2943300.0],["2025-09-05",18.5,18.71,18.05,18.43,1448500.0],["2025-09-08",18.675,18.96,17.59,18.06,2125400.0],["2025-09-09",18.2,18.285,16.695,16.71,3978400.0],["2025-09-10",17.288,17.74,17.04,17.25,2771900.0],["2025-09-11",17.23,17.575,17.1,17.21,1313100.0],["2025-09-12",17.37,17.54,16.89,17.32,1365100.0],["2025-09-15",17.36,18.11,17.28,18.01,2152200.0],["2025-09-16",18.44,18.46,16.88,16.92,2792600.0],["2025-09-17",16.88,17.65,16.81,16.99,2404100.0],["2025-09-18",17.11,17.46,16.723,17.41,2023600.0],["2025-09-19",17.63,18.41,17.521,18.31,7725900.0],["2025-09-22",18.79,19.41,18.136,18.86,3685000.0],["2025-09-23",19.16,19.84,18.675,18.95,2799500.0],["2025-09-24",19.2,19.76,18.82,18.86,2652800.0],["2025-09-25",18.6,19.821,18.209,19.0,2378200.0],["2025-09-26",19.79,22.616,19.75,21.16,9026200.0],["2025-09-29",21.81,21.867,20.08,20.6,3159200.0],["2025-09-30",20.31,20.69,20.01,20.23,1827600.0],["2025-10-01",19.895,20.8,19.88,20.67,1940400.0],["2025-10-02",21.01,21.49,20.245,21.01,2379300.0],["2025-10-03",21.56,22.51,21.26,21.84,2447300.0],["2025-10-06",23.26,24.13,22.614,23.58,5156100.0],["2025-10-07",24.485,24.835,23.12,23.6,4367200.0],["2025-10-08",24.18,24.72,23.61,24.34,4007000.0],["2025-10-09",25.025,25.47,23.72,23.94,4406300.0],["2025-10-10",24.53,26.8,24.3,25.79,6171300.0],["2025-10-13",27.445,28.315,26.5,27.39,4530200.0],["2025-10-14",27.52,28.53,25.44,27.19,5631400.0],["2025-10-15",29.05,31.652,26.72,27.5,6711300.0],["2025-10-16",27.98,30.35,27.51,28.0,7138300.0],["2025-10-17",25.755,26.8,24.629,25.32,6109000.0],["2025-10-20",26.51,27.54,25.315,27.27,3719300.0],["2025-10-21",24.865,25.0,23.27,23.71,4913200.0],["2025-10-22",22.84,24.11,22.5,23.65,3079900.0],["2025-10-23",24.1,24.2,23.31,23.42,1570800.0],["2025-10-24",22.77,23.99,22.705,23.3,1468700.0],["2025-10-27",23.83,25.1,22.8,24.84,6888200.0],["2025-10-28",24.73,26.0,23.97,25.38,3768800.0],["2025-10-29",25.95,26.0,23.17,23.51,5922500.0],["2025-10-30",23.25,25.49,22.97,25.2,3123000.0],["2025-10-31",24.84,25.04,23.71,24.03,1967800.0],["2025-11-03",23.78,24.24,22.515,22.65,2454400.0],["2025-11-04",21.8,22.21,21.01,21.31,3691400.0],["2025-11-05",21.77,21.8,21.22,21.42,1982900.0],["2025-11-06",21.7,22.21,20.71,20.85,2750100.0],["2025-11-07",20.795,22.51,20.6,22.28,3198500.0],["2025-11-10",22.92,24.05,22.8,22.93,2610200.0],["2025-11-11",23.15,23.65,22.43,22.93,1574800.0],["2025-11-12",23.07,24.55,22.99,23.09,3022500.0],["2025-11-13",22.98,23.44,21.818,21.99,2203300.0],["2025-11-14",20.6,22.475,20.38,21.58,2285600.0],["2025-11-17",21.5,23.13,21.4,22.62,3350400.0],["2025-11-18",22.35,23.59,22.04,23.3,3270100.0],["2025-11-19",23.64,25.24,23.55,23.89,3268200.0],["2025-11-20",24.395,25.21,22.02,22.05,3690900.0],["2025-11-21",21.7,22.96,20.995,22.13,9418800.0],["2025-11-24",22.41,23.785,22.24,23.73,2393700.0],["2025-11-25",23.59,24.24,23.25,24.03,1315000.0],["2025-11-26",24.24,25.08,24.0,25.05,1625700.0],["2025-11-28",25.3,26.68,24.94,25.74,1332900.0],["2025-12-01",26.0,26.1,25.13,25.28,1668000.0],["2025-12-02",25.03,25.64,24.38,24.76,1572500.0],["2025-12-03",25.05,25.08,24.35,24.78,1468000.0],["2025-12-04",24.48,25.98,24.26,25.74,1958700.0],["2025-12-05",26.02,26.475,25.06,25.92,1706600.0],["2025-12-08",25.95,26.17,25.04,25.26,1448800.0],["2025-12-09",25.55,26.59,25.18,26.55,2377200.0],["2025-12-10",26.38,26.38,23.88,25.7,3125000.0],["2025-12-11",25.6,29.73,25.6,29.15,5108200.0],["2025-12-12",29.85,29.85,27.01,28.84,3035300.0],["2025-12-15",29.65,29.73,26.72,26.84,2538200.0],["2025-12-16",26.83,27.92,26.48,26.59,1634100.0],["2025-12-17",27.19,27.4,25.35,25.8,1765500.0],["2025-12-18",25.73,26.87,25.58,26.36,1301400.0],["2025-12-19",26.35,28.0,26.34,27.6,3578200.0],["2025-12-22",28.5,29.1,27.575,27.7,1969000.0],["2025-12-23",27.72,28.47,27.12,27.7,1761000.0],["2025-12-24",27.45,27.479,26.2,26.58,1093300.0],["2025-12-26",26.76,26.89,25.6,25.93,1414800.0],["2025-12-29",25.055,25.5,24.36,24.7,2221500.0],["2025-12-30",25.4,25.6,24.465,24.52,1345600.0],["2025-12-31",24.21,24.59,24.0,24.21,1467400.0],["2026-01-02",24.8,24.8,23.83,24.54,1666300.0],["2026-01-05",25.245,27.15,25.01,26.42,2402500.0],["2026-01-06",26.52,28.08,26.31,28.05,1907600.0],["2026-01-07",27.19,29.09,26.6,29.08,2233400.0],["2026-01-08",28.77,29.7,28.3,29.42,1923600.0],["2026-01-09",29.75,30.48,29.035,29.68,2618300.0],["2026-01-12",30.445,31.108,29.975,31.05,2175700.0],["2026-01-13",31.35,32.2,30.56,31.02,1809200.0],["2026-01-14",31.66,32.5,30.54,31.81,2004200.0],["2026-01-15",31.77,32.41,31.16,31.32,1443100.0],["2026-01-16",31.16,32.68,30.41,32.23,1788700.0],["2026-01-20",33.575,34.0,31.65,32.85,2179300.0],["2026-01-21",33.945,34.19,30.92,31.48,2420200.0],["2026-01-22",31.5,35.0,31.5,34.85,3345900.0],["2026-01-23",35.0,35.015,34.05,34.5,1618800.0],["2026-01-26",35.78,35.969,33.075,33.19,2727700.0],["2026-01-27",33.2,35.06,32.82,34.96,1359600.0],["2026-01-28",35.17,35.29,33.19,34.37,1608000.0],["2026-01-29",35.09,35.14,31.0,32.06,2942400.0],["2026-01-30",30.13,31.27,26.39,26.62,4016900.0],["2026-02-02",26.64,28.15,26.42,27.39,1969600.0],["2026-02-03",29.04,29.84,28.15,29.38,2580000.0],["2026-02-04",30.37,30.37,26.44,28.465,2666200.0],["2026-02-05",27.62,28.21,25.88,25.94,2048400.0],["2026-02-06",27.16,28.15,26.86,28.1,1719400.0],["2026-02-09",28.3,30.4,28.19,30.32,1568900.0],["2026-02-10",30.13,30.46,28.97,29.58,1538200.0],["2026-02-11",30.27,30.8,28.5,30.5,1299500.0],["2026-02-12",30.19,30.19,27.4,27.57,1766100.0],["2026-02-13",28.09,29.33,27.54,28.86,1139900.0],["2026-02-17",27.52,28.489,26.18,28.08,2959600.0],["2026-02-18",28.63,29.67,28.3,29.3,1132800.0],["2026-02-19",28.73,30.43,28.41,30.15,1127700.0],["2026-02-20",30.01,30.92,28.825,30.18,1860400.0],["2026-02-23",30.21,30.98,29.58,30.31,1113200.0],["2026-02-24",29.8,32.118,29.25,31.59,1649200.0],["2026-02-25",32.4,34.08,31.51,33.06,1481300.0],["2026-02-26",32.68,35.77,32.36,35.67,2780700.0],["2026-02-27",35.71,36.89,35.01,36.86,2360400.0],["2026-03-02",35.78,37.37,35.102,37.22,1581800.0],["2026-03-03",33.73,34.66,33.0,34.31,1981700.0],["2026-03-04",35.07,36.02,33.33,34.2,1218200.0],["2026-03-05",33.24,33.37,31.18,32.41,1768800.0],["2026-03-06",31.5,32.98,31.04,32.18,1271000.0],["2026-03-09",30.88,33.02,30.03,32.81,1321400.0],["2026-03-10",32.65,34.72,32.65,32.95,1700900.0],["2026-03-11",32.31,32.5,30.96,32.23,1209900.0],["2026-03-12",32.0,32.0,29.93,31.31,1366800.0],["2026-03-13",31.04,31.35,29.25,29.76,1635900.0],["2026-03-16",30.15,31.98,30.05,31.12,1438500.0],["2026-03-17",31.27,31.895,30.4,30.67,1033800.0],["2026-03-18",29.25,29.75,28.32,28.56,1721400.0],["2026-03-19",26.37,27.49,25.8,26.61,3053800.0],["2026-03-20",26.61,26.76,24.31,24.99,3022400.0],["2026-03-23",24.84,25.98,24.55,25.07,2339800.0],["2026-03-24",24.76,25.36,23.98,25.18,1472800.0],["2026-03-25",26.88,27.0,25.42,26.15,1679900.0],["2026-03-26",25.012,26.5,25.012,25.25,1329000.0],["2026-03-27",25.09,26.52,25.09,26.46,1465800.0],["2026-03-30",27.03,27.27,24.92,25.31,1849900.0],["2026-03-31",26.05,28.27,26.05,28.12,1807900.0],["2026-04-01",29.125,30.38,28.362,29.52,1899800.0],["2026-04-02",28.14,30.23,27.6,29.43,1658500.0],["2026-04-06",28.99,29.73,28.57,29.16,951300.0],["2026-04-07",28.82,29.4,27.66,29.37,1066800.0],["2026-04-08",31.55,32.0,29.24,29.79,1388600.0],["2026-04-09",29.74,30.68,29.28,30.13,963800.0],["2026-04-10",30.45,31.265,29.63,29.94,1038500.0],["2026-04-13",29.31,31.0,29.31,30.71,862400.0],["2026-04-14",31.63,32.33,30.92,32.11,1411200.0],["2026-04-15",31.77,32.075,31.071,31.58,994800.0],["2026-04-16",31.88,32.03,30.64,31.65,1086100.0],["2026-04-17",32.5,34.15,32.28,33.9,2069100.0],["2026-04-20",33.48,33.8,32.8,33.51,1316000.0],["2026-04-21",33.14,33.32,30.31,30.34,1582100.0],["2026-04-22",31.58,31.58,30.31,30.505,1003300.0],["2026-04-23",29.92,30.43,28.29,29.47,1552400.0],["2026-04-24",29.98,29.98,28.82,29.14,887700.0],["2026-04-27",29.0,29.44,28.115,28.47,1128100.0],["2026-04-28",27.75,28.362,26.92,27.49,1384500.0],["2026-04-29",26.99,27.28,26.1,26.24,1260700.0],["2026-04-30",27.17,27.885,26.71,27.61,1177000.0],["2026-05-01",27.62,27.85,27.05,27.47,957700.0],["2026-05-04",27.2,27.36,26.81,26.91,1193700.0],["2026-05-05",27.45,27.835,26.97,27.35,901100.0],["2026-05-06",29.0,30.06,28.67,29.9,1322500.0],["2026-05-07",30.74,31.27,28.47,28.51,2485200.0],["2026-05-08",29.39,30.52,29.0,29.95,1128100.0],["2026-05-11",29.95,32.1,29.915,31.54,1552800.0],["2026-05-12",31.0,31.7,29.88,31.08,1173200.0],["2026-05-13",30.885,32.39,30.38,31.77,1156900.0],["2026-05-14",31.95,31.95,30.1,31.1,924600.0],["2026-05-15",29.36,29.4,27.88,28.17,2435300.0],["2026-05-18",28.63,28.82,26.14,26.64,1703500.0],["2026-05-19",26.13,26.25,24.55,24.64,2159700.0],["2026-05-20",25.21,27.555,24.93,27.51,2816400.0],["2026-05-21",26.78,27.45,26.17,26.72,1897900.0],["2026-05-22",28.95,29.15,25.2,25.32,2732300.0],["2026-05-26",25.8,26.88,25.69,26.58,1342700.0],["2026-05-27",25.88,26.37,25.5,26.18,945500.0],["2026-05-28",25.77,27.145,25.0,26.65,1100500.0],["2026-05-29",26.55,27.84,26.35,27.07,1288300.0],["2026-06-01",25.98,26.465,25.13,25.74,1910100.0],["2026-06-02",25.87,26.645,25.45,26.18,1124400.0],["2026-06-03",25.6,25.6,24.6,24.77,1850400.0],["2026-06-04",24.99,25.6,24.59,25.04,1067300.0],["2026-06-05",24.212,24.29,22.229,22.65,3630200.0],["2026-06-08",23.11,23.3,22.4,22.91,1355900.0],["2026-06-09",23.21,23.69,21.98,22.66,3532900.0],["2026-06-10",22.18,22.52,21.1,21.36,2180500.0],["2026-06-11",21.34,23.46,21.09,23.44,4922200.0],["2026-06-12",23.69,24.38,23.044,24.09,1255700.0],["2026-06-15",25.95,26.88,25.69,26.01,1525000.0],["2026-06-16",26.4,27.0,25.695,25.77,1407800.0],["2026-06-17",25.68,26.96,24.86,24.9,7378400.0],["2026-06-18",25.27,25.745,23.98,24.32,1357400.0],["2026-06-22",23.8,24.207,23.36,23.8,1283900.0],["2026-06-23",22.64,23.29,22.15,22.33,1524400.0],["2026-06-24",21.4,21.91,20.58,21.12,1883400.0],["2026-06-25",21.61,21.815,20.37,21.2,1290000.0],["2026-06-26",21.25,22.09,21.116,21.34,2184000.0],["2026-06-29",21.11,21.205,20.25,20.62,1281900.0],["2026-06-30",20.64,20.83,19.89,20.76,1556600.0],["2026-07-01",20.66,21.89,20.63,20.99,986300.0],["2026-07-02",21.83,22.369,20.83,21.33,894000.0],["2026-07-06",21.48,21.75,20.88,21.14,893218.046885],["2026-07-07",20.92,20.99,19.7012,19.99,1082275.427629],["2026-07-08",19.4,19.78,18.49,19.11,1376496.066611],["2026-07-09",19.56,20.08,19.37,19.8,677390.539934],["2026-07-10",19.65,19.89,19.18,19.44,846857.10572],["2026-07-13",18.95,19.1243,18.375,18.66,1186833.754276],["2026-07-14",19.64,19.74,18.875,18.99,1004472.624578],["2026-07-15",18.97,19.17,18.1,18.59,849895.541789],["2026-07-16",18.16,18.2,17.02,17.17,1205679.38034],["2026-07-17",16.78,17.225,16.435,16.9,1391821.603589],["2026-07-20",16.89,17.06,16.5499,17.02,1197406.721858],["2026-07-21",17.51,18.65,17.49,18.62,1071718.198935],["2026-07-22",19.06,19.6,18.37,18.5,1239357.544647],["2026-07-23",17.83,18.1,17.46,17.84,1317216.161451],["2026-07-24",17.98,18.1434,17.57,17.84,753062.292622],["2026-07-27",18.39,18.39,17.57,18.24,716486.487703],["2026-07-28",17.86,17.86,16.96,17.39,928292.294432],["2026-07-29",17.27,17.96,16.7,17.26,1356051.580132],["2026-07-30",17.79,18.98,17.63,18.91,1476482.682275],["2026-07-31",18.42,18.8075,17.92,18.41,1438979.138966],["2026-08-03",18.35,19.12,18.09,19.07,758381.455556],["2026-08-04",19.82,21.0791,19.795,20.68,1640490.042272],["2026-08-05",21.93,22.975,21.755,22.93,2084181.343491],["2026-08-06",22.34,23.274,22.34,22.83,1210637.590898],["2026-08-07",24.47,24.9,24.055,24.72,2406072.135063],["2026-08-10",24.56,25.21,24.4,25.0476,442603.340313],["2026-08-11",24.89,25.45,24.77,25.43,1075182.832507],["2026-08-12",26.29,26.4,25.16,25.27,1320129.768039],["2026-08-13",24.77,25.21,24.46,24.75,622733.891539],["2026-08-14",25.45,25.84,25.05,25.24,677868.516162],["2026-08-17",25.24,25.24,24.16,24.39,1082188.704698],["2026-08-18",23.78,24.25,23.52,23.79,975300.227524],["2026-08-19",25.35,26.19,24.5301,25.82,1676876.61656],["2026-08-20",25.42,25.99,24.76,25.05,1217370.632551],["2026-08-21",26.225,26.35,25.21,25.7,2010277.763692],["2026-08-24",26.06,26.59,25.23,25.93,1077092.302906],["2026-08-25",25.56,27.05,25.55,27.02,1132428.570689],["2026-08-26",26.6,27.56,25.72,25.77,1133744.573138],["2026-08-27",25.74,26.4117,25.55,26.18,942695.324964],["2026-08-28",26.2,26.25,24.888,25.11,1064907.621107],["2026-08-31",25.11,25.18,24.31,24.94,1454592.726364],["2026-09-01",24.11,24.88,23.46,23.5,1168470.977336],["2026-09-02",24.15,24.89,24,24.47,943383.540865],["2026-09-03",25.4,25.6,24.61,25.05,855700.974102],["2026-09-04",24.46,25.355,24.3,25.09,984271.621149],["2026-09-08",25.03,25.41,24.7,24.76,836343.174926],["2026-09-09",25.27,25.6057,24.640278,24.76,768141.772377],["2026-09-10",23.73,24.2999,23.5,23.67,739832.675052],["2026-09-11",24.11,24.45,23.56,23.63,712619.433616],["2026-09-14",22.62,22.84,22.2,22.55,958977.824622]]}