{"t":"PRME","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-10-20",18.97,19.0,15.1,15.37,2779600.0],["2022-10-21",15.48,16.24,14.94,15.76,693500.0],["2022-10-24",15.93,16.25,14.52,15.2,785000.0],["2022-10-25",15.23,16.583,15.13,16.05,424800.0],["2022-10-26",15.92,17.14,15.91,16.41,1303200.0],["2022-10-27",16.45,17.41,16.01,17.3,252900.0],["2022-10-28",17.35,18.84,16.964,18.65,450700.0],["2022-10-31",18.9,19.43,18.25,18.82,359400.0],["2022-11-01",18.93,21.528,18.445,21.12,485600.0],["2022-11-02",21.28,21.57,18.75,20.31,287900.0],["2022-11-03",19.87,21.725,18.2,18.64,594300.0],["2022-11-04",19.0,21.22,19.0,20.22,306800.0],["2022-11-07",20.2,20.375,17.66,18.15,298900.0],["2022-11-08",18.3,19.74,17.78,19.56,318100.0],["2022-11-09",19.25,20.55,18.975,19.52,131500.0],["2022-11-10",19.68,20.89,18.875,20.57,177000.0],["2022-11-11",20.82,21.25,19.965,21.12,250500.0],["2022-11-14",21.0,21.73,18.555,19.61,248000.0],["2022-11-15",19.84,20.87,19.21,20.2,131100.0],["2022-11-16",20.29,20.41,18.1,18.22,192700.0],["2022-11-17",18.39,20.31,18.39,19.8,124600.0],["2022-11-18",20.06,20.33,19.18,19.4,109000.0],["2022-11-21",19.35,19.62,17.84,18.04,147500.0],["2022-11-22",18.18,19.53,17.84,19.14,217100.0],["2022-11-23",19.31,20.43,19.11,19.69,142400.0],["2022-11-25",20.01,21.005,20.0,20.71,195900.0],["2022-11-28",21.01,21.01,17.31,17.44,351000.0],["2022-11-29",17.49,18.867,17.14,17.33,227400.0],["2022-11-30",17.3,18.21,16.11,17.19,218700.0],["2022-12-01",17.36,17.55,16.463,16.5,118700.0],["2022-12-02",16.45,17.48,15.53,17.38,271100.0],["2022-12-05",16.92,18.93,15.75,18.24,742100.0],["2022-12-06",19.0,19.27,16.97,17.5,449000.0],["2022-12-07",17.32,17.44,16.56,16.86,113800.0],["2022-12-08",16.78,17.655,16.5,17.29,136800.0],["2022-12-09",17.31,17.565,16.67,16.87,119900.0],["2022-12-12",17.05,17.05,16.65,16.88,116400.0],["2022-12-13",17.4,18.27,16.65,17.07,286700.0],["2022-12-14",17.25,17.63,16.51,17.02,103800.0],["2022-12-15",16.42,17.06,16.11,16.44,140000.0],["2022-12-16",16.65,17.19,16.3,16.85,1861600.0],["2022-12-19",16.89,16.89,16.02,16.24,96700.0],["2022-12-20",16.32,16.74,16.06,16.5,104000.0],["2022-12-21",16.5,16.62,16.09,16.38,246000.0],["2022-12-22",16.16,16.88,16.05,16.83,88400.0],["2022-12-23",16.85,18.25,16.8,17.83,87000.0],["2022-12-27",17.72,18.25,17.135,18.13,206200.0],["2022-12-28",18.17,18.53,17.74,18.41,169200.0],["2022-12-29",18.54,19.9,18.436,19.82,227000.0],["2022-12-30",20.14,20.14,17.887,18.58,107500.0],["2023-01-03",18.71,19.08,16.89,17.54,157400.0],["2023-01-04",17.65,17.95,17.02,17.25,381200.0],["2023-01-05",17.26,18.24,16.5,17.81,89200.0],["2023-01-06",17.96,17.96,16.55,16.77,230100.0],["2023-01-09",16.72,17.44,16.25,16.25,313000.0],["2023-01-10",16.31,17.41,16.29,17.26,125700.0],["2023-01-11",17.08,17.12,16.31,16.54,157000.0],["2023-01-12",16.63,16.79,15.6,16.57,181600.0],["2023-01-13",16.55,16.91,15.85,15.96,129900.0],["2023-01-17",15.96,16.47,15.39,15.91,122600.0],["2023-01-18",16.05,16.8,15.67,15.85,206900.0],["2023-01-19",15.82,16.44,15.611,16.05,104800.0],["2023-01-20",16.27,16.987,16.13,16.49,79500.0],["2023-01-23",16.54,16.936,16.39,16.74,89600.0],["2023-01-24",16.63,16.99,16.2,16.86,82300.0],["2023-01-25",16.55,17.1,16.21,16.94,50300.0],["2023-01-26",17.01,17.26,16.42,17.22,52300.0],["2023-01-27",17.3,17.72,16.95,17.45,82000.0],["2023-01-30",17.33,17.428,16.81,16.97,73700.0],["2023-01-31",17.2,17.58,16.83,17.58,65100.0],["2023-02-01",17.44,17.83,16.95,17.65,52000.0],["2023-02-02",17.87,20.59,17.655,20.0,248600.0],["2023-02-03",19.79,21.475,19.73,21.11,440000.0],["2023-02-06",20.95,20.95,20.005,20.29,141500.0],["2023-02-07",20.38,21.235,19.83,20.51,227700.0],["2023-02-08",20.65,21.07,19.54,20.45,80900.0],["2023-02-09",20.53,20.63,18.8,19.18,128000.0],["2023-02-10",19.33,20.01,18.79,19.72,104200.0],["2023-02-13",19.98,21.2,19.2,21.02,165000.0],["2023-02-14",21.04,21.04,19.77,20.3,229900.0],["2023-02-15",20.13,20.37,19.27,19.37,81400.0],["2023-02-16",19.46,19.755,18.61,18.99,83000.0],["2023-02-17",18.89,19.11,18.27,18.75,68600.0],["2023-02-21",18.62,18.71,17.27,17.98,123500.0],["2023-02-22",17.99,18.15,17.451,17.75,152800.0],["2023-02-23",17.93,18.04,16.8,17.56,135200.0],["2023-02-24",17.3,17.64,16.83,17.03,82800.0],["2023-02-27",17.4,17.75,16.83,17.55,129300.0],["2023-02-28",17.47,17.47,16.41,16.43,474400.0],["2023-03-01",16.52,17.25,16.34,16.34,118700.0],["2023-03-02",16.36,16.89,15.77,15.91,212200.0],["2023-03-03",16.06,16.76,15.828,16.48,101000.0],["2023-03-06",16.7,16.7,15.34,15.8,203600.0],["2023-03-07",15.88,15.89,15.376,15.43,148500.0],["2023-03-08",15.4,16.11,15.27,15.33,97800.0],["2023-03-09",15.67,15.86,14.65,14.72,239700.0],["2023-03-10",14.65,14.8,13.14,13.85,294700.0],["2023-03-13",13.58,14.58,13.43,14.18,129900.0],["2023-03-14",14.62,14.62,13.36,13.53,145500.0],["2023-03-15",13.22,13.42,12.6,12.98,247000.0],["2023-03-16",12.83,13.4,12.61,13.21,151700.0],["2023-03-17",13.09,13.23,12.29,12.29,290100.0],["2023-03-20",12.43,13.0,12.22,12.9,226300.0],["2023-03-21",13.01,13.43,12.71,13.28,128500.0],["2023-03-22",13.29,13.29,12.39,12.4,358600.0],["2023-03-23",12.42,12.47,11.4,11.58,280400.0],["2023-03-24",11.43,11.82,11.07,11.21,182900.0],["2023-03-27",11.49,12.009,11.377,11.87,217700.0],["2023-03-28",11.89,12.19,11.8,11.89,115800.0],["2023-03-29",12.02,12.76,12.015,12.53,217900.0],["2023-03-30",12.67,12.67,12.16,12.28,134400.0],["2023-03-31",12.34,12.43,11.882,12.3,196500.0],["2023-04-03",12.38,12.38,11.58,11.99,168200.0],["2023-04-04",11.99,12.11,11.45,11.64,196600.0],["2023-04-05",11.57,11.73,11.25,11.41,299000.0],["2023-04-06",11.45,12.05,11.25,11.98,276100.0],["2023-04-10",12.28,12.53,11.55,12.3,228600.0],["2023-04-11",12.35,13.17,12.35,12.9,172900.0],["2023-04-12",12.97,13.1,12.61,12.64,301000.0],["2023-04-13",12.68,13.3,12.2,12.91,248700.0],["2023-04-14",12.92,13.4,12.66,13.39,285300.0],["2023-04-17",13.45,13.685,13.135,13.33,263000.0],["2023-04-18",13.92,13.92,13.04,13.63,199700.0],["2023-04-19",13.37,14.1,13.36,13.8,325300.0],["2023-04-20",13.61,13.75,13.0,13.39,276700.0],["2023-04-21",13.28,13.505,13.07,13.37,274000.0],["2023-04-24",13.42,13.42,12.52,13.09,253400.0],["2023-04-25",13.02,13.42,12.54,12.89,171900.0],["2023-04-26",12.81,13.285,12.63,13.24,185700.0],["2023-04-27",13.24,13.72,12.94,13.64,262200.0],["2023-04-28",13.51,13.86,13.33,13.77,151700.0],["2023-05-01",13.77,14.26,13.57,14.01,204200.0],["2023-05-02",13.9,13.965,13.41,13.75,171800.0],["2023-05-03",13.73,14.64,13.73,14.38,157000.0],["2023-05-04",14.42,15.14,14.18,15.12,183100.0],["2023-05-05",15.26,15.38,14.26,14.32,168400.0],["2023-05-08",14.32,14.575,13.843,14.17,212300.0],["2023-05-09",14.11,14.22,13.8,14.04,471600.0],["2023-05-10",14.09,14.15,13.85,14.04,264400.0],["2023-05-11",13.67,14.04,12.4,12.55,432800.0],["2023-05-12",12.46,13.08,12.46,12.72,174600.0],["2023-05-15",12.65,12.99,12.46,12.9,814300.0],["2023-05-16",12.82,12.83,12.405,12.56,355300.0],["2023-05-17",12.57,13.065,12.31,13.02,142500.0],["2023-05-18",13.0,13.15,12.63,13.05,151800.0],["2023-05-19",13.18,14.11,13.03,13.89,295400.0],["2023-05-22",13.96,14.35,13.46,14.27,331100.0],["2023-05-23",14.29,14.98,14.13,14.2,370600.0],["2023-05-24",14.08,14.29,13.18,13.25,260200.0],["2023-05-25",13.22,13.87,12.92,13.52,251400.0],["2023-05-26",13.57,13.92,13.315,13.67,165500.0],["2023-05-30",13.69,13.881,13.42,13.83,209500.0],["2023-05-31",13.83,14.89,13.44,13.72,506200.0],["2023-06-01",13.8,14.79,13.37,14.76,251300.0],["2023-06-02",14.9,16.36,14.75,16.11,348300.0],["2023-06-05",16.2,16.96,16.11,16.73,306600.0],["2023-06-06",16.59,17.11,16.57,17.05,263000.0],["2023-06-07",16.99,17.2,16.61,16.79,297400.0],["2023-06-08",16.62,16.82,15.01,15.01,380300.0],["2023-06-09",14.93,15.09,14.0,14.49,471500.0],["2023-06-12",14.35,15.4,14.35,14.71,480600.0],["2023-06-13",14.79,15.32,14.72,14.78,351400.0],["2023-06-14",14.8,15.125,14.54,14.83,894300.0],["2023-06-15",14.73,15.12,14.73,15.01,953500.0],["2023-06-16",15.16,15.19,14.41,14.91,1002000.0],["2023-06-20",14.65,15.33,14.29,15.2,1099500.0],["2023-06-21",15.2,15.275,14.29,15.06,1004500.0],["2023-06-22",15.03,15.309,14.73,14.96,318400.0],["2023-06-23",14.54,15.12,14.54,15.0,4209900.0],["2023-06-26",14.77,14.84,13.85,14.64,360700.0],["2023-06-27",14.66,15.035,14.24,14.75,181200.0],["2023-06-28",14.66,15.13,14.5,15.02,295500.0],["2023-06-29",14.96,15.08,14.75,14.85,203500.0],["2023-06-30",14.9,15.13,14.47,14.65,277700.0],["2023-07-03",14.55,14.9,14.41,14.5,109700.0],["2023-07-05",14.41,14.86,13.91,14.77,269300.0],["2023-07-06",14.67,14.67,13.623,13.74,381200.0],["2023-07-07",13.81,14.62,13.63,14.49,313500.0],["2023-07-10",14.52,15.005,14.36,14.91,280800.0],["2023-07-11",14.97,15.01,14.42,14.56,177800.0],["2023-07-12",15.12,15.13,14.59,14.74,227100.0],["2023-07-13",14.75,14.83,14.27,14.62,219000.0],["2023-07-14",14.57,15.01,14.4,14.95,196300.0],["2023-07-17",14.99,15.47,14.53,14.99,316600.0],["2023-07-18",15.09,15.135,14.47,14.6,191900.0],["2023-07-19",14.55,15.3,14.55,14.99,244900.0],["2023-07-20",14.93,15.11,14.55,14.98,216700.0],["2023-07-21",15.1,15.44,14.87,15.01,235900.0],["2023-07-24",14.9,14.91,14.21,14.56,251700.0],["2023-07-25",14.49,14.91,14.2,14.64,341100.0],["2023-07-26",14.56,14.61,13.82,14.1,269800.0],["2023-07-27",14.19,14.56,13.85,14.29,162500.0],["2023-07-28",14.45,14.99,14.45,14.84,238200.0],["2023-07-31",15.22,15.749,14.91,15.07,347600.0],["2023-08-01",14.87,15.06,14.75,14.84,173600.0],["2023-08-02",14.65,14.65,13.5,14.03,319500.0],["2023-08-03",13.96,15.009,13.61,13.75,198000.0],["2023-08-04",13.85,14.25,13.67,13.74,288400.0],["2023-08-07",13.79,14.24,12.48,12.55,426400.0],["2023-08-08",12.23,12.83,12.23,12.71,400400.0],["2023-08-09",12.65,13.025,12.34,12.72,330600.0],["2023-08-10",12.77,12.99,12.08,12.13,346700.0],["2023-08-11",12.01,12.18,11.63,11.69,390900.0],["2023-08-14",11.66,12.29,11.55,12.23,192800.0],["2023-08-15",12.15,12.68,11.8,11.95,132800.0],["2023-08-16",11.91,11.91,11.505,11.63,169300.0],["2023-08-17",11.65,11.93,11.41,11.84,238000.0],["2023-08-18",11.67,12.135,11.67,11.93,129200.0],["2023-08-21",11.88,12.27,11.79,12.17,143200.0],["2023-08-22",12.17,12.82,12.17,12.81,128600.0],["2023-08-23",12.92,13.11,12.64,12.83,157800.0],["2023-08-24",12.78,12.87,12.4,12.72,124400.0],["2023-08-25",12.77,12.98,12.66,12.79,147200.0],["2023-08-28",12.85,13.355,12.705,13.15,186100.0],["2023-08-29",13.08,13.48,12.96,13.35,195100.0],["2023-08-30",13.3,13.6,13.064,13.19,443200.0],["2023-08-31",13.52,13.59,13.23,13.24,215200.0],["2023-09-01",13.33,13.48,12.67,12.78,287800.0],["2023-09-05",12.7,12.705,11.54,12.0,685200.0],["2023-09-06",12.37,12.37,11.86,11.91,246700.0],["2023-09-07",11.84,12.33,11.76,12.325,425500.0],["2023-09-08",12.33,12.33,11.26,11.36,279500.0],["2023-09-11",11.5,12.88,11.459,12.71,523400.0],["2023-09-12",12.67,13.2,12.59,12.95,390200.0],["2023-09-13",12.88,13.273,12.61,12.62,414400.0],["2023-09-14",12.72,13.09,12.57,12.64,431200.0],["2023-09-15",12.66,12.66,12.06,12.34,3657100.0],["2023-09-18",12.17,12.17,11.41,11.9,484800.0],["2023-09-19",11.83,12.26,11.52,12.05,324200.0],["2023-09-20",12.05,12.45,11.66,11.68,211000.0],["2023-09-21",11.51,11.51,11.16,11.22,240300.0],["2023-09-22",11.23,11.44,11.03,11.08,195700.0],["2023-09-25",11.02,11.11,10.53,10.57,259200.0],["2023-09-26",10.37,10.66,10.22,10.25,268900.0],["2023-09-27",10.3,10.417,9.39,9.54,495300.0],["2023-09-28",9.53,9.73,9.25,9.5,238000.0],["2023-09-29",9.58,9.715,9.355,9.54,227400.0],["2023-10-02",9.51,9.65,8.65,8.74,444500.0],["2023-10-03",8.74,9.14,8.51,9.09,408300.0],["2023-10-04",8.99,9.0,8.52,8.7,291500.0],["2023-10-05",8.67,8.93,8.46,8.89,261900.0],["2023-10-06",8.84,9.17,8.61,8.88,240500.0],["2023-10-09",9.05,9.05,8.46,8.71,182800.0],["2023-10-10",8.66,8.85,8.39,8.43,251700.0],["2023-10-11",8.44,8.635,7.34,7.35,641000.0],["2023-10-12",7.67,7.87,6.11,6.65,1421500.0],["2023-10-13",6.65,7.21,6.535,7.11,537700.0],["2023-10-16",7.13,7.16,6.78,7.0,350800.0],["2023-10-17",6.81,7.78,6.71,7.7,778400.0],["2023-10-18",7.76,7.85,7.19,7.53,462900.0],["2023-10-19",7.5,7.82,7.25,7.38,460800.0],["2023-10-20",7.37,7.65,7.12,7.14,274000.0],["2023-10-23",7.1,7.25,6.87,6.99,503000.0],["2023-10-24",7.06,7.23,6.79,6.85,539500.0],["2023-10-25",6.85,6.93,5.875,6.125,786400.0],["2023-10-26",6.27,6.31,5.913,5.985,413600.0],["2023-10-27",6.12,6.22,5.54,5.59,973100.0],["2023-10-30",5.67,5.97,5.64,5.82,817000.0],["2023-10-31",5.79,6.52,5.71,6.49,408500.0],["2023-11-01",6.5,6.5,6.21,6.42,292900.0],["2023-11-02",6.51,6.72,6.51,6.63,262900.0],["2023-11-03",6.84,7.89,6.83,7.8,920800.0],["2023-11-06",7.96,8.64,7.57,7.76,762300.0],["2023-11-07",7.77,8.43,7.51,8.31,493300.0],["2023-11-08",8.2,8.26,7.48,7.5,523600.0],["2023-11-09",7.6,7.67,6.75,6.845,313500.0],["2023-11-10",6.89,6.984,6.41,6.805,465100.0],["2023-11-13",6.65,6.77,6.12,6.665,587500.0],["2023-11-14",7.18,7.415,6.99,7.07,910000.0],["2023-11-15",7.0,7.44,6.49,6.52,978300.0],["2023-11-16",6.61,6.61,6.07,6.15,757400.0],["2023-11-17",6.24,6.82,6.18,6.6,1044500.0],["2023-11-20",6.65,7.46,6.53,6.95,867400.0],["2023-11-21",6.92,6.985,6.63,6.84,425300.0],["2023-11-22",6.93,7.29,6.84,7.21,389000.0],["2023-11-24",7.18,7.578,7.05,7.26,253700.0],["2023-11-27",7.17,7.18,6.76,7.03,400700.0],["2023-11-28",7.0,7.08,6.79,7.06,339800.0],["2023-11-29",7.15,7.33,7.02,7.17,383500.0],["2023-11-30",7.35,7.485,7.085,7.26,398200.0],["2023-12-01",7.31,8.11,7.045,8.06,536900.0],["2023-12-04",8.11,8.47,7.76,8.07,444100.0],["2023-12-05",8.05,8.15,7.81,7.85,326900.0],["2023-12-06",7.94,8.53,7.75,8.39,423100.0],["2023-12-07",8.45,8.63,8.2,8.56,461700.0],["2023-12-08",8.59,8.74,8.17,8.5,570000.0],["2023-12-11",8.42,8.53,7.925,8.15,586500.0],["2023-12-12",8.03,8.03,7.32,7.57,554500.0],["2023-12-13",7.56,8.81,7.44,8.8,724000.0],["2023-12-14",8.97,9.42,8.74,9.27,748200.0],["2023-12-15",9.37,9.86,8.59,8.83,2630900.0],["2023-12-18",8.95,9.17,8.653,8.91,373000.0],["2023-12-19",9.03,9.53,8.93,9.51,426400.0],["2023-12-20",9.22,9.64,8.83,8.85,441400.0],["2023-12-21",9.07,9.2,8.69,8.76,381400.0],["2023-12-22",8.89,9.77,8.88,9.22,372900.0],["2023-12-26",9.42,9.44,9.03,9.2,294900.0],["2023-12-27",9.48,9.48,9.05,9.41,314500.0],["2023-12-28",9.5,9.8,9.31,9.55,408100.0],["2023-12-29",9.51,9.515,8.85,8.86,315200.0],["2024-01-02",8.83,9.24,8.5,8.76,486600.0],["2024-01-03",8.7,8.985,8.425,8.87,325300.0],["2024-01-04",8.96,9.18,8.83,9.01,349600.0],["2024-01-05",8.78,9.04,8.5,8.98,601500.0],["2024-01-08",8.96,9.15,8.86,9.05,398700.0],["2024-01-09",8.94,9.2,8.7,9.01,555500.0],["2024-01-10",9.0,9.2,8.51,8.68,665400.0],["2024-01-11",8.5,8.68,7.9,8.15,707600.0],["2024-01-12",8.2,8.775,7.97,7.99,385700.0],["2024-01-16",7.53,7.53,6.7,7.01,1006100.0],["2024-01-17",6.93,7.097,6.685,6.8,676500.0],["2024-01-18",6.86,6.87,6.37,6.39,494200.0],["2024-01-19",6.39,6.58,6.26,6.5,524500.0],["2024-01-22",6.6,6.85,6.45,6.7,707500.0],["2024-01-23",6.77,6.89,6.48,6.61,478100.0],["2024-01-24",6.74,6.765,6.46,6.52,425200.0],["2024-01-25",6.66,6.84,6.56,6.68,371200.0],["2024-01-26",6.73,7.0,6.49,6.53,416200.0],["2024-01-29",6.65,7.7,6.4,7.49,829300.0],["2024-01-30",7.4,7.417,6.705,6.79,670200.0],["2024-01-31",6.8,6.87,6.32,6.35,728300.0],["2024-02-01",6.44,6.74,6.28,6.71,498400.0],["2024-02-02",6.51,6.67,6.36,6.61,528600.0],["2024-02-05",6.45,6.59,6.225,6.47,479200.0],["2024-02-06",6.45,6.82,6.275,6.79,587200.0],["2024-02-07",6.8,6.8,6.48,6.5,288100.0],["2024-02-08",6.5,6.8,6.46,6.73,304100.0],["2024-02-09",6.82,6.92,6.72,6.74,456600.0],["2024-02-12",6.76,7.325,6.76,7.29,678300.0],["2024-02-13",6.83,6.948,6.55,6.62,585900.0],["2024-02-14",6.79,6.97,6.51,6.865,497400.0],["2024-02-15",6.53,7.95,6.34,7.8,5339400.0],["2024-02-16",7.62,8.56,7.5,8.46,1413400.0],["2024-02-20",8.41,8.645,7.74,8.03,1043800.0],["2024-02-21",8.59,8.63,8.08,8.49,594100.0],["2024-02-22",8.48,8.86,8.03,8.45,716300.0],["2024-02-23",8.56,8.73,7.92,8.32,433500.0],["2024-02-26",8.31,8.86,8.17,8.66,437900.0],["2024-02-27",8.95,9.77,8.82,9.39,976200.0],["2024-02-28",9.21,9.45,9.07,9.18,533000.0],["2024-02-29",9.52,9.62,8.6,8.63,712300.0],["2024-03-01",8.71,9.06,8.705,8.74,619900.0],["2024-03-04",8.91,8.91,8.25,8.77,608900.0],["2024-03-05",8.65,8.88,7.89,8.065,616000.0],["2024-03-06",8.29,8.55,8.135,8.42,529200.0],["2024-03-07",8.42,8.54,8.04,8.14,431500.0],["2024-03-08",8.4,8.58,8.02,8.08,377600.0],["2024-03-11",8.12,8.35,8.0,8.03,347600.0],["2024-03-12",8.09,8.14,7.62,7.71,456700.0],["2024-03-13",7.64,8.07,7.64,7.93,497700.0],["2024-03-14",7.86,7.86,6.77,6.885,1037200.0],["2024-03-15",6.86,7.2,6.615,7.16,977300.0],["2024-03-18",7.18,7.22,6.71,7.02,391200.0],["2024-03-19",6.95,7.28,6.9,7.11,341800.0],["2024-03-20",7.09,7.51,6.8,7.37,336800.0],["2024-03-21",7.47,7.59,7.18,7.34,295200.0],["2024-03-22",7.34,7.34,6.91,6.93,393900.0],["2024-03-25",6.93,7.09,6.86,6.87,296200.0],["2024-03-26",7.1,7.1,6.5,6.66,593500.0],["2024-03-27",6.78,6.96,6.6,6.76,704500.0],["2024-03-28",6.83,7.06,6.71,7.0,641700.0],["2024-04-01",7.05,7.051,6.61,6.76,543400.0],["2024-04-02",6.52,6.605,6.18,6.32,1732700.0],["2024-04-03",6.38,6.45,5.79,5.8,1263700.0],["2024-04-04",5.9,6.04,5.72,5.79,1010000.0],["2024-04-05",5.71,5.91,5.475,5.75,838700.0],["2024-04-08",5.87,6.17,5.82,6.1,676900.0],["2024-04-09",6.18,6.4,6.08,6.18,442600.0],["2024-04-10",5.82,6.02,5.78,5.89,552900.0],["2024-04-11",5.99,6.01,5.61,5.81,588600.0],["2024-04-12",5.75,5.855,5.65,5.73,509300.0],["2024-04-15",5.71,5.72,5.4,5.44,612600.0],["2024-04-16",5.41,5.41,5.17,5.27,531700.0],["2024-04-17",5.32,5.32,4.92,4.93,652700.0],["2024-04-18",4.93,4.98,4.56,4.59,912900.0],["2024-04-19",4.59,4.68,4.34,4.51,929100.0],["2024-04-22",4.69,4.91,4.375,4.78,1445800.0],["2024-04-23",4.85,5.3,4.79,4.8,850800.0],["2024-04-24",4.79,4.932,4.685,4.7,522500.0],["2024-04-25",4.57,4.598,4.11,4.3,848900.0],["2024-04-26",4.34,4.65,4.16,4.425,641600.0],["2024-04-29",4.9,5.14,4.65,4.86,1268500.0],["2024-04-30",5.0,5.11,4.63,4.92,1203200.0],["2024-05-01",4.88,5.59,4.85,5.27,815200.0],["2024-05-02",5.37,5.72,5.12,5.61,852000.0],["2024-05-03",5.92,6.09,5.45,5.59,923400.0],["2024-05-06",5.65,5.77,5.39,5.4,1390600.0],["2024-05-07",5.46,5.59,5.24,5.57,666000.0],["2024-05-08",5.47,5.52,5.17,5.36,644100.0],["2024-05-09",5.38,5.81,5.34,5.72,635200.0],["2024-05-10",5.92,6.02,5.61,5.61,402500.0],["2024-05-13",5.88,6.83,5.88,6.42,1408600.0],["2024-05-14",6.71,7.17,6.55,6.66,842900.0],["2024-05-15",6.91,7.13,6.62,6.76,537900.0],["2024-05-16",6.9,7.15,6.6,7.04,847000.0],["2024-05-17",7.05,7.18,6.87,7.08,610200.0],["2024-05-20",7.19,7.63,6.9,7.53,759900.0],["2024-05-21",7.68,8.27,7.61,8.03,1821200.0],["2024-05-22",8.08,8.12,7.42,7.45,1328800.0],["2024-05-23",7.45,7.53,6.68,6.94,1250300.0],["2024-05-24",6.97,7.23,6.8,6.925,543200.0],["2024-05-28",7.26,7.31,6.4,6.5,1258200.0],["2024-05-29",6.27,6.59,6.03,6.54,834600.0],["2024-05-30",6.67,6.789,6.38,6.5,1115400.0],["2024-05-31",6.53,6.665,6.38,6.48,1042300.0],["2024-06-03",6.61,6.718,6.41,6.55,886300.0],["2024-06-04",6.49,6.63,6.43,6.45,836300.0],["2024-06-05",6.49,6.59,6.3,6.58,905900.0],["2024-06-06",6.6,6.96,6.43,6.89,470900.0],["2024-06-07",6.66,6.94,6.56,6.57,689100.0],["2024-06-10",6.53,7.69,6.52,7.68,2429700.0],["2024-06-11",7.64,7.642,7.06,7.42,735600.0],["2024-06-12",7.73,8.144,7.68,7.68,883900.0],["2024-06-13",8.0,8.07,7.75,7.9,497900.0],["2024-06-14",7.8,7.92,7.072,7.11,668200.0],["2024-06-17",7.02,7.073,6.345,6.35,788600.0],["2024-06-18",6.32,6.54,6.215,6.28,624700.0],["2024-06-20",6.28,6.39,5.91,6.15,717500.0],["2024-06-21",6.18,6.24,5.875,5.99,2152100.0],["2024-06-24",6.05,6.38,6.04,6.24,542600.0],["2024-06-25",6.19,6.22,5.86,5.89,959400.0],["2024-06-26",5.84,5.89,5.07,5.075,1313000.0],["2024-06-27",5.01,5.43,5.0,5.33,1118700.0],["2024-06-28",5.33,5.36,4.99,5.14,3573100.0],["2024-07-01",5.1,5.56,5.09,5.48,991800.0],["2024-07-02",5.5,5.54,5.2,5.28,911000.0],["2024-07-03",5.34,5.5,5.13,5.34,482000.0],["2024-07-05",5.28,5.322,5.03,5.24,740700.0],["2024-07-08",5.39,5.54,5.25,5.49,563400.0],["2024-07-09",5.47,5.67,5.39,5.62,424000.0],["2024-07-10",5.66,5.72,5.5,5.55,421300.0],["2024-07-11",5.71,6.19,5.71,6.0,978400.0],["2024-07-12",6.12,6.26,5.62,5.71,1005600.0],["2024-07-15",5.73,5.86,5.54,5.78,793100.0],["2024-07-16",6.06,6.75,5.83,6.7,1573800.0],["2024-07-17",6.47,6.62,6.18,6.29,773900.0],["2024-07-18",6.22,6.4,5.425,5.57,852800.0],["2024-07-19",5.58,5.6,5.25,5.305,489600.0],["2024-07-22",5.31,5.44,5.15,5.42,464500.0],["2024-07-23",5.35,5.85,5.31,5.79,669100.0],["2024-07-24",5.66,5.9,5.42,5.49,526800.0],["2024-07-25",5.5,5.94,5.43,5.65,701400.0],["2024-07-26",5.78,5.95,5.52,5.61,508100.0],["2024-07-29",5.62,5.64,5.36,5.57,455600.0],["2024-07-30",5.55,5.74,5.3,5.43,322200.0],["2024-07-31",5.47,5.94,5.32,5.61,519500.0],["2024-08-01",5.62,5.62,5.13,5.19,670600.0],["2024-08-02",5.05,5.18,4.76,4.9,1060500.0],["2024-08-05",4.48,4.76,4.395,4.5,944000.0],["2024-08-06",4.63,4.89,4.4,4.52,634500.0],["2024-08-07",4.62,4.66,4.39,4.4,716800.0],["2024-08-08",4.62,4.655,4.3,4.39,568300.0],["2024-08-09",4.33,4.48,4.13,4.195,700400.0],["2024-08-12",4.21,4.31,3.99,4.125,654600.0],["2024-08-13",4.17,4.32,4.16,4.29,498100.0],["2024-08-14",4.35,4.35,4.03,4.11,645400.0],["2024-08-15",4.22,4.51,4.14,4.39,584800.0],["2024-08-16",4.38,4.45,4.17,4.24,461900.0],["2024-08-19",4.26,4.6,4.24,4.53,695100.0],["2024-08-20",4.5,4.59,4.24,4.37,657900.0],["2024-08-21",4.41,4.51,4.27,4.4,406900.0],["2024-08-22",4.4,4.436,4.13,4.14,310400.0],["2024-08-23",4.19,4.43,4.18,4.42,461800.0],["2024-08-26",4.52,4.67,4.44,4.51,479900.0],["2024-08-27",4.46,4.5,4.259,4.31,328200.0],["2024-08-28",4.29,4.49,4.17,4.22,275200.0],["2024-08-29",4.33,4.54,4.24,4.31,472700.0],["2024-08-30",4.32,4.385,4.2,4.28,370700.0],["2024-09-03",4.4,4.4,3.85,3.86,895300.0],["2024-09-04",3.86,4.03,3.75,3.855,405000.0],["2024-09-05",3.85,3.92,3.715,3.75,491700.0],["2024-09-06",3.72,3.79,3.47,3.55,692200.0],["2024-09-09",3.59,3.82,3.5,3.68,507700.0],["2024-09-10",3.67,4.06,3.61,4.0,751600.0],["2024-09-11",3.96,4.1,3.84,4.09,714400.0],["2024-09-12",4.09,4.14,3.93,4.05,681100.0],["2024-09-13",4.15,4.19,3.98,4.09,443200.0],["2024-09-16",4.08,4.105,3.705,3.74,652900.0],["2024-09-17",3.83,4.16,3.74,4.0,834000.0],["2024-09-18",4.01,4.23,3.9,3.98,831700.0],["2024-09-19",4.16,4.19,3.885,3.91,736700.0],["2024-09-20",3.91,3.933,3.76,3.83,1283400.0],["2024-09-23",3.84,3.84,3.52,3.6,1012200.0],["2024-09-24",3.65,3.682,3.5,3.5,807300.0],["2024-09-25",3.5,3.57,3.4,3.41,543900.0],["2024-09-26",3.49,3.56,3.39,3.56,477900.0],["2024-09-27",3.62,3.62,3.42,3.46,591100.0],["2024-09-30",4.23,5.02,3.815,3.87,33177000.0],["2024-10-01",3.91,3.925,3.45,3.45,4883600.0],["2024-10-02",3.42,3.57,3.28,3.43,3039800.0],["2024-10-03",3.43,3.53,3.33,3.41,1428400.0],["2024-10-04",3.41,3.65,3.4,3.51,1521300.0],["2024-10-07",3.51,3.71,3.425,3.65,1728700.0],["2024-10-08",3.63,3.935,3.61,3.78,2258500.0],["2024-10-09",3.77,3.78,3.5,3.56,1015200.0],["2024-10-10",3.5,3.59,3.45,3.58,843800.0],["2024-10-11",3.57,3.71,3.52,3.64,1065100.0],["2024-10-14",3.61,3.74,3.56,3.73,855600.0],["2024-10-15",3.7,3.9,3.595,3.77,886000.0],["2024-10-16",3.8,4.03,3.76,3.96,1484300.0],["2024-10-17",3.94,3.94,3.71,3.8,775300.0],["2024-10-18",3.86,4.39,3.85,4.38,2334500.0],["2024-10-21",4.3,4.43,4.15,4.37,1485300.0],["2024-10-22",4.31,4.48,4.068,4.46,831900.0],["2024-10-23",4.46,4.48,3.93,3.99,1202800.0],["2024-10-24",3.99,4.23,3.95,4.2,820000.0],["2024-10-25",4.18,4.33,4.0,4.03,725300.0],["2024-10-28",4.12,4.22,4.05,4.21,784900.0],["2024-10-29",4.2,4.22,3.905,4.08,1082100.0],["2024-10-30",4.08,4.24,4.01,4.07,422400.0],["2024-10-31",4.05,4.06,3.82,3.88,808600.0],["2024-11-01",3.9,4.05,3.85,4.03,528300.0],["2024-11-04",4.03,4.2,3.94,3.96,596600.0],["2024-11-05",3.89,4.19,3.85,4.18,679400.0],["2024-11-06",4.15,4.24,3.9,4.1,1084400.0],["2024-11-07",4.1,4.24,4.06,4.1,712200.0],["2024-11-08",4.1,4.23,4.03,4.1,618300.0],["2024-11-11",4.23,4.71,4.09,4.39,2671500.0],["2024-11-12",4.3,4.43,4.21,4.32,1047300.0],["2024-11-13",4.03,4.49,3.96,3.96,1494000.0],["2024-11-14",4.0,4.06,3.51,3.595,1374100.0],["2024-11-15",3.61,3.61,3.3,3.345,1403000.0],["2024-11-18",3.37,3.385,3.145,3.18,2069300.0],["2024-11-19",3.15,3.24,3.063,3.17,986900.0],["2024-11-20",3.19,3.19,2.9,2.99,1154400.0],["2024-11-21",3.0,3.07,2.85,2.97,991900.0],["2024-11-22",3.04,3.29,2.945,3.2,1526200.0],["2024-11-25",3.25,3.53,3.25,3.33,1665800.0],["2024-11-26",3.27,3.41,3.22,3.34,950300.0],["2024-11-27",3.34,3.39,3.28,3.3,756300.0],["2024-11-29",3.32,3.405,3.27,3.29,1482200.0],["2024-12-02",3.35,3.515,3.3,3.45,981700.0],["2024-12-03",3.46,3.48,3.105,3.13,963000.0],["2024-12-04",3.17,3.25,3.12,3.19,804600.0],["2024-12-05",3.17,3.175,2.95,2.97,1013200.0],["2024-12-06",3.01,3.28,2.983,3.27,815300.0],["2024-12-09",3.3,3.5,3.175,3.22,1999000.0],["2024-12-10",3.28,3.399,3.175,3.22,1636400.0],["2024-12-11",3.29,3.29,3.071,3.16,706000.0],["2024-12-12",3.13,3.13,2.935,3.01,1381400.0],["2024-12-13",2.95,3.005,2.81,2.88,1174900.0],["2024-12-16",2.91,3.035,2.83,3.0,1389000.0],["2024-12-17",2.99,3.01,2.89,2.91,1075600.0],["2024-12-18",2.9,2.94,2.6,2.64,1733600.0],["2024-12-19",2.74,2.84,2.56,2.79,1690700.0],["2024-12-20",2.76,3.05,2.73,2.9,2448800.0],["2024-12-23",2.99,2.99,2.76,2.81,914200.0],["2024-12-24",2.77,2.797,2.65,2.76,563300.0],["2024-12-26",2.74,2.94,2.69,2.94,877400.0],["2024-12-27",2.92,2.98,2.75,2.9,740300.0],["2024-12-30",2.83,2.895,2.74,2.78,1808700.0],["2024-12-31",2.8,2.945,2.77,2.92,1342100.0],["2025-01-02",2.93,3.14,2.89,2.99,1080300.0],["2025-01-03",3.05,3.37,3.03,3.35,748100.0],["2025-01-06",3.37,3.59,3.26,3.27,1195100.0],["2025-01-07",3.25,3.479,3.18,3.28,1100400.0],["2025-01-08",3.26,3.275,3.09,3.15,503700.0],["2025-01-10",3.11,3.11,2.9,2.94,1016900.0],["2025-01-13",2.87,2.875,2.67,2.77,815200.0],["2025-01-14",2.76,2.839,2.63,2.7,661700.0],["2025-01-15",2.81,2.92,2.75,2.86,970500.0],["2025-01-16",2.9,2.905,2.75,2.87,416300.0],["2025-01-17",2.9,3.0,2.87,2.89,480200.0],["2025-01-21",2.92,3.03,2.83,2.91,767000.0],["2025-01-22",2.92,3.24,2.88,3.18,1671200.0],["2025-01-23",3.19,3.285,3.015,3.26,736800.0],["2025-01-24",3.2,3.34,3.13,3.15,700000.0],["2025-01-27",3.15,3.299,2.92,3.03,715600.0],["2025-01-28",3.05,3.05,2.824,2.83,764000.0],["2025-01-29",2.81,2.88,2.7,2.75,621600.0],["2025-01-30",2.83,2.92,2.765,2.83,622500.0],["2025-01-31",2.87,2.97,2.77,2.8,564700.0],["2025-02-03",2.7,2.75,2.6,2.65,1054500.0],["2025-02-04",2.65,2.72,2.53,2.59,1546400.0],["2025-02-05",2.61,2.75,2.602,2.68,1331000.0],["2025-02-06",2.7,2.745,2.52,2.52,963400.0],["2025-02-07",2.53,2.628,2.455,2.47,1034100.0],["2025-02-10",2.5,2.5,2.37,2.42,1031600.0],["2025-02-11",2.38,2.46,2.26,2.28,1418000.0],["2025-02-12",2.25,2.565,2.25,2.55,1280400.0],["2025-02-13",2.58,2.66,2.51,2.595,645900.0],["2025-02-14",2.66,2.9,2.66,2.84,1248800.0],["2025-02-18",2.91,3.27,2.895,2.99,1623400.0],["2025-02-19",2.98,3.36,2.955,3.285,1420300.0],["2025-02-20",3.24,3.29,3.074,3.13,1241200.0],["2025-02-21",3.18,3.195,2.96,2.965,805600.0],["2025-02-24",2.99,3.09,2.785,2.9,890900.0],["2025-02-25",2.85,2.94,2.56,2.65,1279100.0],["2025-02-26",2.7,2.728,2.5,2.54,833300.0],["2025-02-27",2.58,2.679,2.41,2.42,810400.0],["2025-02-28",2.41,2.55,2.33,2.52,974200.0],["2025-03-03",2.59,2.63,2.22,2.235,1356500.0],["2025-03-04",2.19,2.295,2.12,2.205,1352900.0],["2025-03-05",2.21,2.325,2.15,2.31,1644500.0],["2025-03-06",2.25,2.35,2.2,2.3,1227400.0],["2025-03-07",2.3,2.47,2.235,2.4,1173700.0],["2025-03-10",2.31,2.393,2.03,2.08,1887500.0],["2025-03-11",2.09,2.1,1.83,1.9,1983400.0],["2025-03-12",1.92,1.995,1.85,1.91,1679700.0],["2025-03-13",1.91,1.96,1.71,1.72,2042400.0],["2025-03-14",1.75,1.835,1.73,1.79,877600.0],["2025-03-17",1.82,1.845,1.73,1.75,1007700.0],["2025-03-18",1.75,1.795,1.65,1.76,2155000.0],["2025-03-19",1.77,2.056,1.77,2.0,1954700.0],["2025-03-20",2.06,2.299,1.94,2.01,2064000.0],["2025-03-21",1.95,1.98,1.855,1.95,1330500.0],["2025-03-24",2.02,2.05,1.95,2.03,881500.0],["2025-03-25",2.06,2.091,1.915,1.95,753500.0],["2025-03-26",1.93,1.97,1.85,1.95,1082800.0],["2025-03-27",1.97,2.025,1.815,2.0,1427200.0],["2025-03-28",1.96,2.065,1.905,1.99,739200.0],["2025-03-31",1.89,2.0,1.801,1.99,2890500.0],["2025-04-01",1.97,2.11,1.78,1.785,1891300.0],["2025-04-02",1.78,1.905,1.75,1.79,976700.0],["2025-04-03",1.7,1.71,1.585,1.61,1372800.0],["2025-04-04",1.53,1.54,1.37,1.41,2742500.0],["2025-04-07",1.39,1.43,1.26,1.3,2567900.0],["2025-04-08",1.36,1.42,1.14,1.15,1704700.0],["2025-04-09",1.13,1.33,1.115,1.25,2756600.0],["2025-04-10",1.23,1.292,1.13,1.17,1828300.0],["2025-04-11",1.18,1.33,1.16,1.33,1758700.0],["2025-04-14",1.38,1.42,1.28,1.33,1444800.0],["2025-04-15",1.31,1.4,1.285,1.32,1070700.0],["2025-04-16",1.28,1.29,1.2,1.24,806100.0],["2025-04-17",1.24,1.29,1.214,1.24,457800.0],["2025-04-21",1.24,1.55,1.2,1.39,2575300.0],["2025-04-22",1.42,1.785,1.42,1.69,3624800.0],["2025-04-23",1.83,1.86,1.7,1.78,2838000.0],["2025-04-24",1.78,1.8,1.71,1.75,881800.0],["2025-04-25",1.73,1.79,1.62,1.69,1031300.0],["2025-04-28",1.69,1.79,1.615,1.66,1162700.0],["2025-04-29",1.66,1.69,1.57,1.6,902000.0],["2025-04-30",1.56,1.75,1.52,1.73,1194300.0],["2025-05-01",1.76,1.8,1.645,1.74,805900.0],["2025-05-02",1.77,1.83,1.67,1.68,1053900.0],["2025-05-05",1.69,1.708,1.55,1.57,1448500.0],["2025-05-06",1.55,1.62,1.3,1.33,2083300.0],["2025-05-07",1.4,1.42,1.33,1.42,1226500.0],["2025-05-08",1.48,1.49,1.31,1.32,2296600.0],["2025-05-09",1.33,1.49,1.27,1.3,1394900.0],["2025-05-12",1.4,1.5,1.33,1.34,1581100.0],["2025-05-13",1.35,1.36,1.25,1.27,1402500.0],["2025-05-14",1.27,1.295,1.2,1.21,1225400.0],["2025-05-15",1.2,1.275,1.18,1.26,875500.0],["2025-05-16",1.28,1.6,1.233,1.59,3244800.0],["2025-05-19",1.39,1.45,1.26,1.335,9655700.0],["2025-05-20",1.33,1.34,1.11,1.175,7920200.0],["2025-05-21",1.15,1.2,1.12,1.165,3932700.0],["2025-05-22",1.15,1.255,1.11,1.23,2280500.0],["2025-05-23",1.27,1.33,1.25,1.29,2004900.0],["2025-05-27",1.265,1.315,1.2,1.27,1639300.0],["2025-05-28",1.22,1.35,1.21,1.27,1863900.0],["2025-05-29",1.3,1.32,1.25,1.26,1081200.0],["2025-05-30",1.24,1.245,1.18,1.18,1351500.0],["2025-06-02",1.18,1.25,1.18,1.19,1040500.0],["2025-06-03",1.21,1.349,1.2,1.33,1261400.0],["2025-06-04",1.33,1.35,1.29,1.32,788500.0],["2025-06-05",1.35,1.42,1.305,1.36,3274700.0],["2025-06-06",1.42,1.71,1.4,1.69,4962200.0],["2025-06-09",1.78,1.85,1.61,1.67,2383000.0],["2025-06-10",1.66,1.76,1.54,1.55,1998700.0],["2025-06-11",1.58,1.67,1.52,1.53,1425900.0],["2025-06-12",1.5,1.55,1.45,1.46,991800.0],["2025-06-13",1.45,1.51,1.4,1.46,1174900.0],["2025-06-16",1.5,1.53,1.414,1.5,1068300.0],["2025-06-17",1.78,1.83,1.61,1.615,6221100.0],["2025-06-18",1.62,1.97,1.555,1.8,4657700.0],["2025-06-20",1.86,2.1,1.77,2.07,5932600.0],["2025-06-23",2.03,2.28,2.02,2.16,4271300.0],["2025-06-24",2.28,2.525,2.15,2.46,5721100.0],["2025-06-25",2.48,2.515,2.18,2.42,4335700.0],["2025-06-26",2.389,2.66,2.32,2.65,2657500.0],["2025-06-27",2.7,2.78,2.33,2.42,5498700.0],["2025-06-30",2.46,2.69,2.41,2.47,3235100.0],["2025-07-01",2.43,2.78,2.28,2.73,3643500.0],["2025-07-02",2.73,3.34,2.73,3.07,6702000.0],["2025-07-03",3.23,3.495,3.02,3.11,3704300.0],["2025-07-07",3.6,4.21,3.57,3.8,15740800.0],["2025-07-08",3.85,4.13,3.77,4.1,5457300.0],["2025-07-09",4.18,4.83,4.12,4.54,8782100.0],["2025-07-10",4.5,4.79,4.21,4.69,6060900.0],["2025-07-11",4.6,4.61,4.01,4.35,6131500.0],["2025-07-14",4.29,4.835,4.24,4.805,4711100.0],["2025-07-15",4.87,5.0,4.24,4.29,4447200.0],["2025-07-16",4.27,4.38,3.83,4.04,7379900.0],["2025-07-17",3.98,4.085,3.71,3.9,5614000.0],["2025-07-18",3.96,4.19,3.9,4.13,6281300.0],["2025-07-21",4.19,5.17,4.165,4.57,7877300.0],["2025-07-22",4.58,4.689,4.435,4.53,3545600.0],["2025-07-23",4.6,5.148,4.46,4.64,5124900.0],["2025-07-24",4.6,4.67,4.235,4.35,3627300.0],["2025-07-25",4.26,4.36,4.175,4.21,2173100.0],["2025-07-28",4.22,4.263,4.075,4.09,1876200.0],["2025-07-29",4.09,4.2,3.72,3.83,4424800.0],["2025-07-30",3.9,4.138,3.845,3.92,2376000.0],["2025-07-31",3.62,3.91,3.52,3.74,8640600.0],["2025-08-01",3.51,4.07,3.51,4.04,4744600.0],["2025-08-04",4.35,4.725,4.241,4.5,5601500.0],["2025-08-05",4.46,4.496,4.135,4.37,4070900.0],["2025-08-06",4.3,4.36,4.01,4.07,3850600.0],["2025-08-07",4.04,4.138,3.61,3.68,6621100.0],["2025-08-08",3.67,3.79,3.5,3.785,3590800.0],["2025-08-11",3.88,3.88,3.46,3.51,4745200.0],["2025-08-12",3.6,3.69,3.35,3.46,4894400.0],["2025-08-13",3.5,3.88,3.47,3.81,3192100.0],["2025-08-14",3.66,3.778,3.58,3.64,2377800.0],["2025-08-15",3.64,3.72,3.53,3.57,3665100.0],["2025-08-18",3.625,3.7,3.5,3.5,2367900.0],["2025-08-19",3.49,3.49,3.2,3.24,4321900.0],["2025-08-20",3.22,3.32,3.085,3.24,4146700.0],["2025-08-21",3.14,3.25,3.135,3.22,1790900.0],["2025-08-22",3.3,3.64,3.24,3.55,3116400.0],["2025-08-25",3.56,3.75,3.505,3.52,2813700.0],["2025-08-26",3.52,3.655,3.44,3.63,1817700.0],["2025-08-27",3.62,3.66,3.42,3.43,2463500.0],["2025-08-28",3.41,3.545,3.405,3.44,1984400.0],["2025-08-29",3.45,3.48,3.18,3.24,3038500.0],["2025-09-02",3.17,3.335,3.09,3.12,3105700.0],["2025-09-03",3.18,3.49,3.1,3.34,2349400.0],["2025-09-04",3.4,3.463,3.25,3.4,1262400.0],["2025-09-05",3.45,3.72,3.411,3.72,2778200.0],["2025-09-08",3.8,4.0,3.68,3.89,3888000.0],["2025-09-09",3.9,4.12,3.765,4.12,3568000.0],["2025-09-10",4.18,4.18,3.85,3.89,4174300.0],["2025-09-11",3.89,4.167,3.89,4.08,2650000.0],["2025-09-12",4.125,4.125,3.94,4.07,2712900.0],["2025-09-15",4.18,4.28,3.95,4.01,2363500.0],["2025-09-16",3.96,4.7,3.96,4.67,5131100.0],["2025-09-17",4.87,5.04,4.56,4.65,4044900.0],["2025-09-18",4.69,5.17,4.69,5.12,6218400.0],["2025-09-19",5.14,5.2,4.87,4.89,5357200.0],["2025-09-22",4.89,5.035,4.72,4.99,2419200.0],["2025-09-23",5.04,5.435,4.82,5.39,4462400.0],["2025-09-24",5.44,5.63,5.36,5.56,3820300.0],["2025-09-25",5.16,5.42,4.96,5.22,3493800.0],["2025-09-26",5.28,5.305,4.87,5.12,2637200.0],["2025-09-29",5.17,5.35,5.07,5.32,2111300.0],["2025-09-30",5.33,5.63,5.28,5.54,3242100.0],["2025-10-01",5.53,5.82,5.455,5.59,3346300.0],["2025-10-02",5.68,6.7,5.61,6.67,5659100.0],["2025-10-03",6.73,6.92,6.315,6.32,4852300.0],["2025-10-06",6.62,6.94,6.04,6.08,4452300.0],["2025-10-07",6.1,6.1,5.66,5.87,5593700.0],["2025-10-08",5.92,6.85,5.853,6.45,6046800.0],["2025-10-09",6.38,6.44,6.075,6.23,3794100.0],["2025-10-10",6.28,6.42,5.5,5.68,5673700.0],["2025-10-13",5.83,5.9,5.43,5.65,3085300.0],["2025-10-14",5.48,6.105,5.25,5.99,4354600.0],["2025-10-15",6.19,6.65,5.91,6.37,5667000.0],["2025-10-16",6.42,6.56,5.75,5.8,3293000.0],["2025-10-17",5.65,5.76,5.39,5.45,3566300.0],["2025-10-20",5.63,6.23,5.57,6.18,4037000.0],["2025-10-21",6.19,6.3,5.58,5.59,3152700.0],["2025-10-22",5.5,5.625,4.925,5.11,5861400.0],["2025-10-23",5.175,5.43,5.0,5.38,2709800.0],["2025-10-24",5.5,5.554,5.3,5.33,1819700.0],["2025-10-27",5.0,5.2,4.77,5.15,4812600.0],["2025-10-28",5.1,5.11,4.74,4.82,3190500.0],["2025-10-29",4.86,4.86,4.47,4.54,3744300.0],["2025-10-30",4.45,4.58,4.34,4.35,2627100.0],["2025-10-31",4.37,5.025,4.31,4.94,6660300.0],["2025-11-03",4.94,4.98,4.45,4.56,2969200.0],["2025-11-04",4.29,4.555,4.27,4.3,3118200.0],["2025-11-05",4.31,4.46,4.125,4.4,3508800.0],["2025-11-06",4.43,4.44,4.165,4.18,2032600.0],["2025-11-07",4.0,4.065,3.57,3.81,5945400.0],["2025-11-10",4.085,4.11,3.52,3.525,4706300.0],["2025-11-11",3.5,3.94,3.45,3.92,4177400.0],["2025-11-12",3.92,4.0,3.525,3.55,4187200.0],["2025-11-13",3.53,3.56,3.27,3.33,4112500.0],["2025-11-14",3.18,3.53,3.17,3.37,4072000.0],["2025-11-17",3.41,3.82,3.33,3.82,8382400.0],["2025-11-18",3.79,3.825,3.465,3.55,4555800.0],["2025-11-19",3.56,3.95,3.55,3.72,5568200.0],["2025-11-20",3.83,4.04,3.59,3.69,5069200.0],["2025-11-21",3.6,3.72,3.43,3.63,2745300.0],["2025-11-24",3.68,3.82,3.67,3.79,3554000.0],["2025-11-25",3.77,3.84,3.565,3.72,1860200.0],["2025-11-26",3.75,3.78,3.62,3.71,1994400.0],["2025-11-28",3.72,3.885,3.62,3.82,2158400.0],["2025-12-01",3.7,3.74,3.48,3.5,2676200.0],["2025-12-02",3.52,3.57,3.26,3.3,4254100.0],["2025-12-03",3.3,3.64,3.27,3.61,3509300.0],["2025-12-04",3.58,4.08,3.58,3.85,6219700.0],["2025-12-05",3.88,3.94,3.682,3.74,2673900.0],["2025-12-08",3.98,4.28,3.83,4.21,5343400.0],["2025-12-09",4.25,4.34,4.06,4.19,2987200.0],["2025-12-10",4.14,4.34,3.95,4.33,3936800.0],["2025-12-11",4.33,4.42,4.138,4.27,2066200.0],["2025-12-12",4.38,4.4,4.09,4.1,2180100.0],["2025-12-15",4.22,4.24,3.95,4.04,2586900.0],["2025-12-16",3.96,4.1,3.82,3.88,3217100.0],["2025-12-17",3.94,4.12,3.72,3.74,2315300.0],["2025-12-18",3.85,4.01,3.59,3.6,3757600.0],["2025-12-19",3.64,3.85,3.61,3.64,16396100.0],["2025-12-22",3.745,3.836,3.61,3.7,3145500.0],["2025-12-23",3.72,3.785,3.62,3.69,2291900.0],["2025-12-24",3.66,3.66,3.51,3.57,2288200.0],["2025-12-26",3.57,3.59,3.465,3.5,2589600.0],["2025-12-29",3.45,3.51,3.33,3.37,2922200.0],["2025-12-30",3.37,3.51,3.34,3.44,2499200.0],["2025-12-31",3.46,3.48,3.29,3.47,3973300.0],["2026-01-02",3.5,3.535,3.331,3.53,3183400.0],["2026-01-05",3.645,3.71,3.43,3.57,3216700.0],["2026-01-06",3.6,3.87,3.56,3.7,4313400.0],["2026-01-07",3.79,4.17,3.75,4.04,4245000.0],["2026-01-08",4.0,4.0,3.85,3.92,2256000.0],["2026-01-09",4.0,4.05,3.855,3.94,2301300.0],["2026-01-12",4.06,4.34,4.0,4.28,4498700.0],["2026-01-13",4.35,4.35,4.04,4.16,3160200.0],["2026-01-14",4.16,4.6,4.08,4.31,4265000.0],["2026-01-15",4.31,4.31,3.915,3.99,4991000.0],["2026-01-16",3.98,4.155,3.79,3.98,3697100.0],["2026-01-20",3.77,4.0,3.73,3.89,2592600.0],["2026-01-21",4.0,4.07,3.823,4.01,2949100.0],["2026-01-22",4.01,4.7,3.99,4.675,5014800.0],["2026-01-23",4.66,4.66,4.34,4.43,2254600.0],["2026-01-26",4.4,4.41,4.08,4.18,2155100.0],["2026-01-27",4.31,4.56,4.22,4.28,2190800.0],["2026-01-28",4.35,4.4,4.01,4.03,2143300.0],["2026-01-29",4.0,4.18,3.99,4.15,2852600.0],["2026-01-30",4.04,4.21,3.755,3.81,3745900.0],["2026-02-02",3.75,4.035,3.75,3.8,2804700.0],["2026-02-03",3.86,4.03,3.55,3.81,2780400.0],["2026-02-04",3.81,3.84,3.425,3.475,3300000.0],["2026-02-05",3.42,3.45,3.21,3.24,4524200.0],["2026-02-06",3.36,3.59,3.3,3.57,3646700.0],["2026-02-09",3.58,3.62,3.4,3.59,1908100.0],["2026-02-10",3.57,3.645,3.4,3.42,1485200.0],["2026-02-11",3.42,3.46,3.28,3.45,1476900.0],["2026-02-12",3.45,3.5,3.2,3.32,2495100.0],["2026-02-13",3.35,3.47,3.284,3.3,1436100.0],["2026-02-17",3.27,3.38,3.155,3.31,1607400.0],["2026-02-18",3.28,3.39,3.22,3.29,1107400.0],["2026-02-19",3.25,3.35,3.18,3.33,1400000.0],["2026-02-20",3.28,3.37,3.2,3.27,1673800.0],["2026-02-23",3.27,3.4,3.172,3.34,2607700.0],["2026-02-24",3.35,3.86,3.35,3.83,3454100.0],["2026-02-25",3.88,4.15,3.85,4.13,4840200.0],["2026-02-26",4.12,4.475,4.1,4.38,7486600.0],["2026-02-27",4.25,4.64,4.22,4.62,5728800.0],["2026-03-02",4.4,4.765,4.385,4.66,3369600.0],["2026-03-03",4.46,4.51,4.2,4.23,3808700.0],["2026-03-04",4.28,4.365,4.12,4.12,2135400.0],["2026-03-05",3.98,4.133,3.864,3.93,3030800.0],["2026-03-06",3.8,4.09,3.725,4.01,2568400.0],["2026-03-09",3.88,4.38,3.86,4.11,2947200.0],["2026-03-10",4.16,4.4,4.005,4.05,2255700.0],["2026-03-11",4.05,4.13,3.7,3.83,2535500.0],["2026-03-12",3.99,3.99,3.67,3.73,2643500.0],["2026-03-13",3.8,3.83,3.625,3.65,2216200.0],["2026-03-16",3.72,3.77,3.57,3.67,1762200.0],["2026-03-17",3.63,3.755,3.63,3.71,1407900.0],["2026-03-18",3.65,3.72,3.53,3.53,2322600.0],["2026-03-19",3.46,3.76,3.45,3.68,2253300.0],["2026-03-20",3.69,3.77,3.52,3.52,6010400.0],["2026-03-23",3.59,3.72,3.52,3.58,2073600.0],["2026-03-24",3.51,3.576,3.43,3.52,2191900.0],["2026-03-25",3.59,3.75,3.585,3.63,2257600.0],["2026-03-26",3.56,3.835,3.56,3.64,1807700.0],["2026-03-27",3.57,3.64,3.29,3.38,4075500.0],["2026-03-30",3.37,3.42,3.04,3.15,3919500.0],["2026-03-31",3.23,3.51,3.23,3.48,2034700.0],["2026-04-01",3.55,3.73,3.38,3.39,2196300.0],["2026-04-02",3.23,3.45,3.23,3.32,1651400.0],["2026-04-06",3.31,3.495,3.29,3.34,2149900.0],["2026-04-07",3.31,3.42,3.19,3.41,1508400.0],["2026-04-08",3.67,3.71,3.44,3.54,1732100.0],["2026-04-09",3.51,3.55,3.45,3.51,1349300.0],["2026-04-10",3.5,3.543,3.27,3.43,1688100.0],["2026-04-13",3.38,3.725,3.36,3.66,1810000.0],["2026-04-14",3.69,3.87,3.645,3.7,2443400.0],["2026-04-15",3.76,3.84,3.655,3.79,2174100.0],["2026-04-16",3.79,3.79,3.61,3.67,1519400.0],["2026-04-17",3.78,3.91,3.762,3.81,1904900.0],["2026-04-20",3.77,3.92,3.695,3.89,1064900.0],["2026-04-21",3.89,3.96,3.75,3.81,2129100.0],["2026-04-22",3.82,3.97,3.81,3.96,1772200.0],["2026-04-23",3.97,4.03,3.78,3.84,1841800.0],["2026-04-24",3.82,3.87,3.66,3.7,1593900.0],["2026-04-27",3.7,3.975,3.64,3.67,1641100.0],["2026-04-28",3.64,3.795,3.62,3.69,1572400.0],["2026-04-29",3.63,3.69,3.51,3.53,1410200.0],["2026-04-30",3.54,3.685,3.495,3.545,1558700.0],["2026-05-01",3.52,3.53,3.35,3.41,1848300.0],["2026-05-04",3.4,3.58,3.37,3.47,1183500.0],["2026-05-05",3.49,3.56,3.28,3.39,2686700.0],["2026-05-06",3.45,3.485,3.28,3.41,2698900.0],["2026-05-07",3.41,3.55,3.06,3.115,3958700.0],["2026-05-08",3.21,3.395,3.085,3.21,2446500.0],["2026-05-11",3.2,3.595,3.185,3.24,3193900.0],["2026-05-12",3.25,3.36,3.185,3.3,3057200.0],["2026-05-13",3.25,3.35,3.23,3.27,2441400.0],["2026-05-14",3.3,3.35,3.11,3.13,2244200.0],["2026-05-15",3.08,3.09,2.93,2.93,3114600.0],["2026-05-18",2.94,2.98,2.75,2.81,3713800.0],["2026-05-19",2.78,2.81,2.68,2.7,2235300.0],["2026-05-20",2.7,2.865,2.7,2.83,2164800.0],["2026-05-21",2.81,2.97,2.75,2.95,1996200.0],["2026-05-22",2.95,3.1,2.92,2.97,2272200.0],["2026-05-26",3.01,3.05,2.89,2.97,2331100.0],["2026-05-27",2.98,3.45,2.98,3.3,4647500.0],["2026-05-28",3.25,3.43,3.12,3.4,2276300.0],["2026-05-29",3.39,3.56,3.26,3.55,3336600.0],["2026-06-01",3.54,3.54,3.28,3.4,2493800.0],["2026-06-02",3.33,3.365,3.06,3.21,3311800.0],["2026-06-03",3.27,3.27,3.08,3.14,3372900.0],["2026-06-04",3.17,3.61,3.17,3.47,3844600.0],["2026-06-05",3.44,3.44,2.94,3.06,4485900.0],["2026-06-08",3.14,3.15,2.92,2.96,2459600.0],["2026-06-09",2.99,3.049,2.785,2.88,2358500.0],["2026-06-10",2.85,2.96,2.71,2.71,2551100.0],["2026-06-11",2.71,2.87,2.67,2.82,2502500.0],["2026-06-12",2.82,2.86,2.76,2.775,1710000.0],["2026-06-15",2.92,3.06,2.84,2.9,2913500.0],["2026-06-16",2.9,2.975,2.8,2.87,2151200.0],["2026-06-17",2.91,3.27,2.871,3.16,4211300.0],["2026-06-18",3.24,3.37,3.1,3.23,3501600.0],["2026-06-22",3.33,3.57,3.295,3.37,3500800.0],["2026-06-23",3.29,3.545,3.23,3.24,2965500.0],["2026-06-24",3.25,3.41,3.08,3.12,3805000.0],["2026-06-25",3.11,3.24,3.02,3.18,2832300.0],["2026-06-26",3.14,3.45,3.14,3.43,7659100.0],["2026-06-29",3.73,3.94,3.58,3.72,5294400.0],["2026-06-30",3.77,3.785,3.62,3.69,2690400.0],["2026-07-01",3.64,3.955,3.61,3.89,3802300.0],["2026-07-02",3.9,4.32,3.795,3.87,5602800.0],["2026-07-06",3.83,4.01,3.6595,3.99,4452286.947828],["2026-07-07",4.04,4.1,3.7801,3.99,4126989.39566],["2026-07-08",4.31,4.825,4.3,4.62,11416171.382614],["2026-07-09",4.58,4.73,4.17,4.23,4868531.38445],["2026-07-10",4.2,4.265,3.62,3.78,6656560.575726],["2026-07-13",3.69,3.69,3.495,3.515,3544449.461904],["2026-07-14",3.48,3.56,3.385,3.47,3485294.110055],["2026-07-15",3.47,3.52,3.385,3.49,2528530.230317],["2026-07-16",3.44,3.45,3.17,3.22,3669328.335015],["2026-07-17",3.15,3.22,3.08,3.13,3348705.981969],["2026-07-20",3.15,3.22,3.02,3.05,3286094.541238],["2026-07-21",3.07,3.15,2.93,3.12,3751161.378547],["2026-07-22",3.11,3.16,3.04,3.09,2181719.062131],["2026-07-23",3.05,3.06,2.95,2.97,2480519.340026],["2026-07-24",3,3.03,2.86,2.95,2375154.316085],["2026-07-27",2.97,3.18,2.97,3.01,2611889.168388],["2026-07-28",3,3.1,2.865,3.09,3092715.620105],["2026-07-29",3.07,3.115,2.955,3.03,2194146.162351],["2026-07-30",3.04,3.14,2.985,3.02,2160822.713322],["2026-07-31",3.03,3.04,2.91,2.92,1833852.521894],["2026-08-03",2.91,2.91,2.72,2.81,3911584.133433],["2026-08-04",2.875,2.98,2.82,2.98,3159571.066395],["2026-08-05",2.98,3.12,2.89,3.08,3143672.741811],["2026-08-06",3.06,3.15,2.91,2.95,2549269.483695],["2026-08-07",3,3.12,2.97,3.08,1974660.042999],["2026-08-10",3.09,3.315,3.06,3.295,1211941.628298],["2026-08-11",3.2,3.29,3.085,3.26,2251201.166344],["2026-08-12",3.24,3.305,3.17,3.2,1442917.230871],["2026-08-13",3.23,3.285,3.13,3.17,1888688.953227]]}