{"t":"PTLO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-10-21",26.0,31.87,25.72,29.1,16878100.0],["2021-10-22",36.16,45.0,32.1,37.43,10008700.0],["2021-10-25",43.48,46.0,38.64,42.01,5460900.0],["2021-10-26",43.29,46.0,40.5,41.99,2997400.0],["2021-10-27",42.14,42.44,37.55,40.31,3356400.0],["2021-10-28",39.8,40.0,37.081,37.31,1526100.0],["2021-10-29",37.24,39.39,35.5,38.0,1508100.0],["2021-11-01",38.622,41.78,36.9,41.76,1392700.0],["2021-11-02",41.8,45.88,40.17,42.59,1526100.0],["2021-11-03",42.66,44.7,41.83,42.73,810700.0],["2021-11-04",43.0,51.72,42.75,51.39,2128400.0],["2021-11-05",53.04,53.04,43.8,47.0,2529300.0],["2021-11-08",47.625,48.47,44.0,45.0,1202300.0],["2021-11-09",44.12,45.2,40.2,45.09,1525900.0],["2021-11-10",44.43,45.49,43.52,44.16,654300.0],["2021-11-11",44.44,45.44,43.5,44.83,880700.0],["2021-11-12",45.0,49.0,44.533,47.92,1077200.0],["2021-11-15",47.92,50.5,47.5,48.62,1101400.0],["2021-11-16",48.62,53.7,47.739,53.07,1394400.0],["2021-11-17",52.61,57.725,50.25,54.22,1677600.0],["2021-11-18",44.42,56.12,42.0,48.44,3703500.0],["2021-11-19",48.0,49.26,44.032,44.72,1509800.0],["2021-11-22",45.714,45.714,41.16,41.45,1373300.0],["2021-11-23",41.5,41.5,38.05,39.93,2025900.0],["2021-11-24",39.83,44.7,39.83,43.62,1253800.0],["2021-11-26",41.81,42.27,40.3,41.89,706000.0],["2021-11-29",42.87,43.62,40.44,42.33,940700.0],["2021-11-30",42.02,42.619,38.85,40.75,875900.0],["2021-12-01",41.18,42.26,37.0,37.23,1107900.0],["2021-12-02",37.86,39.64,36.28,39.64,1107400.0],["2021-12-03",39.51,39.64,34.581,35.44,2172000.0],["2021-12-06",35.78,37.54,35.0,36.15,1444100.0],["2021-12-07",36.54,38.5,36.54,37.69,803500.0],["2021-12-08",38.01,41.9,37.7,38.92,1055900.0],["2021-12-09",38.9,39.17,35.81,36.41,845700.0],["2021-12-10",36.86,37.16,33.7,34.4,1362500.0],["2021-12-13",35.02,35.53,33.89,34.58,1259800.0],["2021-12-14",33.93,34.14,31.85,33.31,1235300.0],["2021-12-15",33.31,34.0,31.2,33.75,972000.0],["2021-12-16",34.0,34.75,31.33,31.62,1716200.0],["2021-12-17",31.5,33.33,29.81,31.73,4932000.0],["2021-12-20",31.43,32.33,30.61,31.61,995600.0],["2021-12-21",32.32,35.64,32.12,33.88,1223300.0],["2021-12-22",33.9,36.73,33.584,36.19,796700.0],["2021-12-23",36.5,38.8,36.3,38.34,756800.0],["2021-12-27",38.4,38.759,35.81,37.47,847100.0],["2021-12-28",37.25,39.1,36.63,36.79,581500.0],["2021-12-29",36.6,37.33,34.79,36.82,770900.0],["2021-12-30",36.82,38.98,36.76,37.34,633500.0],["2021-12-31",37.49,38.03,36.92,37.54,391700.0],["2022-01-03",38.4,38.94,36.25,38.84,786500.0],["2022-01-04",38.93,40.47,35.62,36.31,1842800.0],["2022-01-05",36.31,36.47,32.67,33.31,1393500.0],["2022-01-06",33.7,35.06,32.256,33.75,1157500.0],["2022-01-07",33.45,35.065,32.88,33.74,840900.0],["2022-01-10",32.965,33.15,29.8,32.04,2111900.0],["2022-01-11",32.04,32.68,30.78,32.43,1128500.0],["2022-01-12",32.96,33.113,29.82,30.03,2020900.0],["2022-01-13",30.127,31.13,29.31,29.6,1069400.0],["2022-01-14",29.5,29.95,27.48,28.86,1870200.0],["2022-01-18",28.54,29.9,26.79,26.92,1495300.0],["2022-01-19",27.21,27.803,25.67,27.1,1042600.0],["2022-01-20",27.25,28.27,25.86,25.92,926500.0],["2022-01-21",25.77,26.55,24.79,25.18,973100.0],["2022-01-24",24.385,26.01,22.75,25.95,2366600.0],["2022-01-25",25.5,26.56,25.14,25.62,1441100.0],["2022-01-26",26.78,27.25,24.91,25.18,1125700.0],["2022-01-27",25.46,26.17,24.2,24.39,664200.0],["2022-01-28",24.38,24.84,22.84,24.84,1275700.0],["2022-01-31",25.11,26.55,24.77,26.55,1293900.0],["2022-02-01",26.93,29.55,26.33,29.36,1303400.0],["2022-02-02",29.38,29.48,27.15,27.3,683600.0],["2022-02-03",26.5,27.75,25.1,25.86,659100.0],["2022-02-04",26.0,27.15,25.5,26.81,557300.0],["2022-02-07",26.69,27.94,26.4,27.05,421100.0],["2022-02-08",26.93,28.1,26.2,27.33,578800.0],["2022-02-09",27.99,28.363,27.27,27.77,750100.0],["2022-02-10",27.2,29.04,27.0,27.99,653000.0],["2022-02-11",27.97,28.45,27.05,27.5,404300.0],["2022-02-14",27.45,27.97,26.25,26.97,449600.0],["2022-02-15",27.38,28.09,27.01,27.92,361400.0],["2022-02-16",27.78,27.806,26.02,26.43,728000.0],["2022-02-17",26.38,26.38,23.82,24.69,1619600.0],["2022-02-18",24.88,25.16,23.52,23.85,806600.0],["2022-02-22",23.46,24.32,22.73,23.23,610800.0],["2022-02-23",23.5,23.97,22.21,22.57,698000.0],["2022-02-24",21.66,24.62,21.38,24.45,710300.0],["2022-02-25",24.79,25.2,23.5,24.62,476100.0],["2022-02-28",24.33,25.405,24.2,25.06,363200.0],["2022-03-01",25.06,25.14,23.62,23.82,449900.0],["2022-03-02",24.0,24.42,23.26,24.01,430500.0],["2022-03-03",24.01,24.188,22.79,23.51,949900.0],["2022-03-04",23.18,23.64,22.44,23.11,587900.0],["2022-03-07",23.09,23.875,22.376,23.64,1077800.0],["2022-03-08",23.9,25.47,23.15,24.22,773700.0],["2022-03-09",24.76,25.5,23.84,25.06,786100.0],["2022-03-10",22.0,23.92,21.805,23.32,1517700.0],["2022-03-11",23.24,23.3,22.339,23.11,542400.0],["2022-03-14",23.22,23.8,22.05,22.5,790900.0],["2022-03-15",22.5,24.15,22.5,23.75,467800.0],["2022-03-16",24.12,24.89,23.65,24.62,422100.0],["2022-03-17",24.35,26.81,24.24,26.42,694300.0],["2022-03-18",26.04,27.46,25.8,26.8,602300.0],["2022-03-21",26.5,26.96,24.56,25.0,659500.0],["2022-03-22",25.03,25.72,24.37,24.8,826500.0],["2022-03-23",24.64,25.16,24.06,24.24,535400.0],["2022-03-24",24.26,25.13,24.04,24.79,517800.0],["2022-03-25",24.84,24.911,23.55,23.82,438500.0],["2022-03-28",24.1,24.52,23.13,23.76,496100.0],["2022-03-29",23.85,25.07,23.84,24.51,561000.0],["2022-03-30",24.33,26.25,24.25,25.0,617200.0],["2022-03-31",24.95,25.05,24.26,24.56,345400.0],["2022-04-01",24.68,24.75,23.14,23.89,423400.0],["2022-04-04",23.92,24.56,23.61,24.5,335000.0],["2022-04-05",24.45,24.88,23.57,23.85,315100.0],["2022-04-06",23.46,23.5,22.426,22.98,606300.0],["2022-04-07",22.98,23.305,21.98,22.6,538700.0],["2022-04-08",22.6,23.03,21.97,22.45,367400.0],["2022-04-11",22.25,23.02,21.886,22.7,376500.0],["2022-04-12",23.0,23.25,22.11,22.27,447900.0],["2022-04-13",22.27,22.78,21.985,22.54,451800.0],["2022-04-14",22.36,22.76,22.2,22.25,412400.0],["2022-04-18",22.17,22.65,21.364,22.45,472200.0],["2022-04-19",22.36,23.66,22.186,23.63,817100.0],["2022-04-20",23.8,23.91,22.19,23.64,732700.0],["2022-04-21",23.95,24.33,22.15,22.24,647900.0],["2022-04-22",22.21,22.63,21.81,21.89,436600.0],["2022-04-25",21.8,22.46,21.5,22.25,469000.0],["2022-04-26",22.1,22.12,20.72,21.01,763300.0],["2022-04-27",21.01,21.349,20.34,20.44,457300.0],["2022-04-28",20.97,21.52,20.34,21.48,807600.0],["2022-04-29",21.5,22.06,20.77,20.83,515300.0],["2022-05-02",20.88,21.2,20.62,21.1,549600.0],["2022-05-03",21.1,21.1,19.571,19.79,1068200.0],["2022-05-04",20.0,20.0,17.71,19.3,1879800.0],["2022-05-05",19.45,19.87,18.55,19.79,783800.0],["2022-05-06",19.76,21.78,18.76,20.79,1332300.0],["2022-05-09",19.84,20.76,19.23,19.38,746100.0],["2022-05-10",19.86,20.0,17.94,18.53,782300.0],["2022-05-11",18.5,18.95,17.71,17.87,543300.0],["2022-05-12",17.5,18.355,16.681,17.35,1185600.0],["2022-05-13",17.66,18.72,17.33,18.3,506100.0],["2022-05-16",18.11,18.59,17.78,17.89,507900.0],["2022-05-17",18.44,19.325,18.28,19.18,740900.0],["2022-05-18",18.77,18.95,17.71,18.1,513500.0],["2022-05-19",17.88,19.725,17.88,19.44,500100.0],["2022-05-20",19.99,19.99,18.12,18.95,703600.0],["2022-05-23",18.86,18.86,17.85,18.19,690100.0],["2022-05-24",18.0,18.0,16.99,17.05,690700.0],["2022-05-25",16.94,18.39,16.94,18.19,390800.0],["2022-05-26",18.18,18.98,18.18,18.34,343700.0],["2022-05-27",18.5,19.85,18.5,19.0,654400.0],["2022-05-31",19.1,19.14,18.25,18.57,583600.0],["2022-06-01",18.57,18.72,17.835,17.99,303700.0],["2022-06-02",17.88,18.17,17.72,18.0,554100.0],["2022-06-03",17.63,17.92,17.45,17.76,307600.0],["2022-06-06",17.79,18.25,17.52,17.77,518400.0],["2022-06-07",17.65,18.081,17.27,17.96,437200.0],["2022-06-08",17.9,18.568,17.89,18.01,319700.0],["2022-06-09",17.91,18.1,17.5,17.64,430700.0],["2022-06-10",17.36,17.53,16.81,17.25,445300.0],["2022-06-13",16.75,16.76,15.81,16.39,852800.0],["2022-06-14",16.41,16.61,15.61,15.7,410000.0],["2022-06-15",15.75,16.68,15.75,16.37,335200.0],["2022-06-16",15.83,16.01,14.835,14.98,543400.0],["2022-06-17",15.16,15.48,15.01,15.42,522600.0],["2022-06-21",15.5,15.8,15.34,15.44,399000.0],["2022-06-22",15.16,15.61,15.16,15.31,250400.0],["2022-06-23",15.42,15.71,15.11,15.67,487500.0],["2022-06-24",15.87,16.86,15.8,16.74,1073400.0],["2022-06-27",17.05,17.515,16.38,16.985,393700.0],["2022-06-28",17.01,17.28,16.45,16.56,380400.0],["2022-06-29",16.46,16.91,16.03,16.9,206000.0],["2022-06-30",16.59,16.62,16.11,16.35,391800.0],["2022-07-01",16.27,16.84,16.26,16.74,272000.0],["2022-07-05",16.46,17.79,16.2,17.77,301000.0],["2022-07-06",17.87,18.0,17.39,17.71,238900.0],["2022-07-07",17.84,18.51,17.691,18.12,669500.0],["2022-07-08",18.0,18.46,17.9,18.12,290600.0],["2022-07-11",18.07,18.28,17.78,17.95,300100.0],["2022-07-12",17.8,18.61,17.77,18.29,457400.0],["2022-07-13",18.03,19.06,17.77,19.05,446400.0],["2022-07-14",19.05,20.49,18.58,20.08,934900.0],["2022-07-15",20.35,20.85,19.995,20.79,496700.0],["2022-07-18",21.09,21.21,20.5,20.68,418500.0],["2022-07-19",20.86,22.12,20.86,21.56,407100.0],["2022-07-20",21.58,22.33,21.4,22.05,282700.0],["2022-07-21",22.27,22.28,21.19,21.87,300000.0],["2022-07-22",21.75,21.95,21.027,21.44,493400.0],["2022-07-25",21.4,21.53,20.25,20.65,404500.0],["2022-07-26",20.44,20.44,19.46,19.61,476800.0],["2022-07-27",19.71,20.89,19.71,20.82,395700.0],["2022-07-28",20.86,22.55,20.755,22.48,618200.0],["2022-07-29",22.38,22.99,21.87,22.83,488300.0],["2022-08-01",22.52,22.74,21.77,22.28,527500.0],["2022-08-02",22.0,23.45,21.8,23.04,623500.0],["2022-08-03",23.09,24.285,22.57,24.16,663500.0],["2022-08-04",23.0,25.87,22.13,25.79,1197600.0],["2022-08-05",25.76,26.79,25.64,26.58,877600.0],["2022-08-08",26.88,28.93,26.85,28.44,1021400.0],["2022-08-09",26.36,27.07,24.319,24.755,1264100.0],["2022-08-10",25.07,26.07,24.41,26.05,770200.0],["2022-08-11",26.49,26.5,24.36,24.97,986300.0],["2022-08-12",23.09,23.55,22.3,22.99,6192200.0],["2022-08-15",22.61,23.51,22.6,23.0,1889600.0],["2022-08-16",22.68,23.28,22.11,22.59,1399600.0],["2022-08-17",22.14,22.565,21.66,22.15,1378200.0],["2022-08-18",21.95,22.575,21.68,22.49,831800.0],["2022-08-19",21.99,22.178,21.54,21.58,719100.0],["2022-08-22",21.4,21.81,20.96,21.45,947500.0],["2022-08-23",21.54,22.69,21.52,22.19,849200.0],["2022-08-24",22.25,22.599,22.13,22.57,479500.0],["2022-08-25",22.7,23.81,22.7,23.62,787800.0],["2022-08-26",23.75,23.96,22.79,23.05,609000.0],["2022-08-29",22.62,22.98,22.18,22.19,439000.0],["2022-08-30",22.33,22.49,21.6,21.89,559100.0],["2022-08-31",22.04,22.27,21.93,22.02,391700.0],["2022-09-01",21.85,22.53,21.62,22.45,446300.0],["2022-09-02",22.7,22.7,21.682,21.83,345700.0],["2022-09-06",21.72,21.89,21.055,21.22,581200.0],["2022-09-07",21.25,23.0,21.25,22.9,626500.0],["2022-09-08",22.58,23.73,22.58,23.62,569200.0],["2022-09-09",23.89,23.96,23.42,23.85,515700.0],["2022-09-12",23.84,24.17,23.65,23.99,242400.0],["2022-09-13",22.72,23.69,22.69,23.39,595900.0],["2022-09-14",23.57,23.97,23.16,23.97,472500.0],["2022-09-15",23.78,24.31,23.41,23.63,526300.0],["2022-09-16",23.09,23.29,22.7,23.04,1078300.0],["2022-09-19",22.67,23.325,22.63,23.31,479500.0],["2022-09-20",23.21,23.81,22.795,23.23,708000.0],["2022-09-21",23.45,23.75,22.74,22.96,595300.0],["2022-09-22",22.96,23.01,21.56,22.8,1041800.0],["2022-09-23",22.31,22.34,20.37,21.03,1092100.0],["2022-09-26",20.86,21.84,20.86,20.91,584200.0],["2022-09-27",21.21,21.47,20.29,20.81,921500.0],["2022-09-28",20.78,21.709,20.29,21.27,640400.0],["2022-09-29",20.75,20.95,19.66,20.1,885000.0],["2022-09-30",19.98,20.58,19.64,19.69,830900.0],["2022-10-03",19.95,21.36,19.875,21.05,594700.0],["2022-10-04",21.58,21.94,20.76,21.04,701200.0],["2022-10-05",20.82,21.17,20.34,20.94,488200.0],["2022-10-06",20.98,21.5,20.75,20.76,418300.0],["2022-10-07",20.34,20.38,19.74,20.13,447600.0],["2022-10-10",20.15,20.275,19.68,20.13,263400.0],["2022-10-11",19.96,20.54,19.22,20.07,405900.0],["2022-10-12",20.18,20.24,19.49,19.63,363800.0],["2022-10-13",19.13,20.15,18.821,19.92,491600.0],["2022-10-14",20.2,20.295,19.385,19.6,261500.0],["2022-10-17",20.0,20.44,19.92,20.08,313300.0],["2022-10-18",20.61,20.85,20.11,20.43,306600.0],["2022-10-19",20.1,20.5,20.0,20.45,208000.0],["2022-10-20",20.46,20.74,20.14,20.23,255100.0],["2022-10-21",20.2,20.92,19.9,20.79,426500.0],["2022-10-24",20.74,20.74,20.075,20.21,381700.0],["2022-10-25",20.14,21.35,20.14,20.93,433400.0],["2022-10-26",20.89,21.68,20.64,21.0,445800.0],["2022-10-27",21.15,21.459,20.81,20.9,331500.0],["2022-10-28",20.8,22.03,20.59,21.9,358600.0],["2022-10-31",21.78,21.98,21.35,21.44,303200.0],["2022-11-01",21.75,21.94,21.38,21.73,476300.0],["2022-11-02",21.65,22.31,21.01,21.1,900300.0],["2022-11-03",20.91,22.825,20.91,22.48,1450200.0],["2022-11-04",22.96,23.23,21.64,22.15,757100.0],["2022-11-07",22.33,22.45,20.89,21.58,733800.0],["2022-11-08",21.84,23.19,21.2,22.77,938000.0],["2022-11-09",22.59,23.63,21.86,21.9,874200.0],["2022-11-10",22.9,23.96,22.45,23.94,775500.0],["2022-11-11",23.97,25.875,23.6,25.41,1278400.0],["2022-11-14",25.22,25.429,24.48,24.87,502300.0],["2022-11-15",22.56,22.96,22.38,22.54,4449600.0],["2022-11-16",22.36,22.67,21.19,21.28,1063500.0],["2022-11-17",21.25,21.31,20.22,20.48,834300.0],["2022-11-18",20.86,20.86,20.07,20.7,927800.0],["2022-11-21",20.6,21.02,20.3,20.46,633800.0],["2022-11-22",20.56,20.56,19.71,19.74,895500.0],["2022-11-23",19.72,20.39,19.56,20.09,790000.0],["2022-11-25",20.0,20.7,20.0,20.61,385100.0],["2022-11-28",20.64,20.77,19.71,19.83,649800.0],["2022-11-29",19.82,20.02,19.18,19.33,931500.0],["2022-11-30",19.36,20.3,19.18,20.19,1072400.0],["2022-12-01",20.18,20.44,19.59,19.61,543900.0],["2022-12-02",19.38,20.31,19.16,20.25,914700.0],["2022-12-05",20.43,20.57,19.08,19.14,917500.0],["2022-12-06",19.15,19.25,17.83,17.87,1127500.0],["2022-12-07",17.79,18.03,17.57,17.72,636800.0],["2022-12-08",17.96,18.17,17.69,18.09,774400.0],["2022-12-09",17.91,18.45,17.824,18.21,314100.0],["2022-12-12",18.14,18.6,18.08,18.59,410500.0],["2022-12-13",19.22,19.49,18.44,18.69,632500.0],["2022-12-14",18.71,19.27,18.71,18.82,614000.0],["2022-12-15",18.49,18.625,17.96,18.15,636900.0],["2022-12-16",18.06,18.37,17.93,18.2,1102900.0],["2022-12-19",18.23,18.23,17.555,17.86,770000.0],["2022-12-20",17.67,18.29,17.595,17.83,512300.0],["2022-12-21",17.9,18.22,17.56,17.8,610800.0],["2022-12-22",17.65,17.69,17.01,17.56,497900.0],["2022-12-23",17.51,17.51,17.04,17.19,276900.0],["2022-12-27",17.08,17.1,16.31,16.35,739800.0],["2022-12-28",16.35,16.47,16.069,16.09,480200.0],["2022-12-29",16.35,16.64,16.13,16.62,574700.0],["2022-12-30",16.37,16.865,16.17,16.32,762700.0],["2023-01-03",16.6,16.75,16.34,16.53,387600.0],["2023-01-04",16.77,17.22,16.65,17.19,440500.0],["2023-01-05",16.97,16.97,16.04,16.06,604300.0],["2023-01-06",16.18,16.41,15.84,16.25,1015400.0],["2023-01-09",16.52,17.81,16.5,17.71,842700.0],["2023-01-10",17.62,18.04,17.27,18.03,622100.0],["2023-01-11",18.25,19.02,18.09,18.98,635800.0],["2023-01-12",19.05,19.63,18.72,19.61,834900.0],["2023-01-13",19.58,20.59,19.56,19.93,1140700.0],["2023-01-17",20.26,20.42,19.89,20.26,811900.0],["2023-01-18",20.38,21.08,20.08,20.1,677700.0],["2023-01-19",19.93,20.965,19.61,20.45,830300.0],["2023-01-20",20.67,21.285,20.3,21.23,683900.0],["2023-01-23",21.2,21.86,20.977,21.28,928200.0],["2023-01-24",21.24,21.71,21.13,21.52,486000.0],["2023-01-25",21.26,21.62,20.59,21.53,387000.0],["2023-01-26",21.84,22.13,21.574,21.73,343800.0],["2023-01-27",21.7,22.35,21.644,22.09,581900.0],["2023-01-30",21.88,22.68,21.71,22.25,763500.0],["2023-01-31",22.35,22.73,22.25,22.56,708500.0],["2023-02-01",22.51,22.71,21.73,22.6,555000.0],["2023-02-02",22.8,23.23,22.21,22.46,561200.0],["2023-02-03",22.04,22.27,21.67,21.91,803300.0],["2023-02-06",21.92,22.71,21.47,22.55,918200.0],["2023-02-07",22.62,23.67,22.487,23.27,886700.0],["2023-02-08",23.1,23.275,22.8,23.02,452600.0],["2023-02-09",23.15,23.35,21.87,21.98,396800.0],["2023-02-10",21.76,21.76,20.88,21.35,580100.0],["2023-02-13",21.5,21.84,21.42,21.5,540500.0],["2023-02-14",21.4,23.0,21.2,22.91,559800.0],["2023-02-15",22.905,23.7,22.776,23.66,559800.0],["2023-02-16",23.47,24.408,22.91,23.96,585400.0],["2023-02-17",23.92,24.05,23.06,23.4,327300.0],["2023-02-21",23.02,23.37,22.45,22.46,387400.0],["2023-02-22",22.46,23.21,22.36,22.98,411800.0],["2023-02-23",23.16,23.19,22.31,22.66,344400.0],["2023-02-24",22.073,22.55,21.92,22.3,412900.0],["2023-02-27",22.56,22.735,22.08,22.4,435400.0],["2023-02-28",22.43,23.02,22.3,22.72,466600.0],["2023-03-01",22.76,22.92,22.23,22.36,946400.0],["2023-03-02",22.81,23.11,19.73,21.77,1906400.0],["2023-03-03",22.09,23.19,21.81,22.24,1038100.0],["2023-03-06",22.43,22.884,21.2,21.5,696900.0],["2023-03-07",21.51,22.58,21.38,21.9,726900.0],["2023-03-08",20.28,20.62,19.85,20.51,4144500.0],["2023-03-09",20.81,20.85,19.27,19.37,1491100.0],["2023-03-10",19.62,19.715,18.785,19.12,1445200.0],["2023-03-13",18.77,19.29,18.41,18.89,1368900.0],["2023-03-14",19.39,19.86,18.528,18.83,893400.0],["2023-03-15",18.27,19.427,18.27,19.21,1628000.0],["2023-03-16",19.1,20.11,19.045,20.08,1246800.0],["2023-03-17",20.01,20.44,19.88,20.23,1404500.0],["2023-03-20",20.89,21.77,20.76,21.15,1467300.0],["2023-03-21",21.49,21.75,21.14,21.18,619500.0],["2023-03-22",21.19,21.53,20.66,20.7,721300.0],["2023-03-23",20.93,21.365,20.81,21.03,536500.0],["2023-03-24",20.93,21.31,20.76,21.29,973700.0],["2023-03-27",21.35,21.38,20.715,20.95,480900.0],["2023-03-28",20.88,21.19,20.77,21.1,404700.0],["2023-03-29",21.27,21.27,20.7,21.13,576500.0],["2023-03-30",21.31,21.459,20.88,21.03,465900.0],["2023-03-31",21.25,21.58,21.21,21.37,716900.0],["2023-04-03",21.37,21.39,20.95,21.2,548700.0],["2023-04-04",21.2,21.2,20.58,20.8,384400.0],["2023-04-05",20.8,20.8,20.1,20.22,286400.0],["2023-04-06",20.25,20.54,20.02,20.5,354200.0],["2023-04-10",20.3,20.74,20.05,20.49,497700.0],["2023-04-11",20.55,20.95,20.43,20.56,740000.0],["2023-04-12",20.87,20.94,20.06,20.09,487100.0],["2023-04-13",20.19,20.48,19.89,20.11,622800.0],["2023-04-14",20.13,20.22,19.57,19.85,452800.0],["2023-04-17",19.98,20.94,19.88,20.44,430400.0],["2023-04-18",20.65,20.75,20.12,20.28,342800.0],["2023-04-19",20.13,20.44,20.065,20.33,316600.0],["2023-04-20",20.16,20.53,20.11,20.4,297300.0],["2023-04-21",20.37,20.54,20.1,20.34,603900.0],["2023-04-24",20.29,20.34,19.735,20.29,568400.0],["2023-04-25",20.05,20.1,19.76,20.06,523300.0],["2023-04-26",20.08,20.84,20.07,20.63,703300.0],["2023-04-27",20.85,21.1,20.655,21.09,489800.0],["2023-04-28",21.03,21.755,20.8,21.62,622700.0],["2023-05-01",21.54,22.85,21.3,22.82,1372400.0],["2023-05-02",22.82,22.86,21.97,22.47,949300.0],["2023-05-03",22.52,23.36,22.46,23.33,1519800.0],["2023-05-04",21.38,22.26,20.05,20.84,3239600.0],["2023-05-05",21.67,21.67,20.585,20.66,1385700.0],["2023-05-08",20.66,21.04,20.05,20.22,1228900.0],["2023-05-09",20.18,20.99,20.09,20.8,723700.0],["2023-05-10",21.13,21.23,20.635,21.01,637600.0],["2023-05-11",21.01,21.15,20.34,20.44,564500.0],["2023-05-12",20.45,20.615,20.06,20.36,331400.0],["2023-05-15",20.48,21.09,20.32,20.85,409900.0],["2023-05-16",20.81,21.18,20.685,20.87,309600.0],["2023-05-17",20.89,21.61,20.7,21.38,552700.0],["2023-05-18",21.38,21.82,21.197,21.3,580100.0],["2023-05-19",21.5,21.5,20.91,20.96,472400.0],["2023-05-22",21.1,21.25,20.89,21.13,416400.0],["2023-05-23",21.02,21.2,20.66,20.73,405300.0],["2023-05-24",20.64,20.68,20.09,20.38,376100.0],["2023-05-25",20.38,20.38,19.655,19.69,682000.0],["2023-05-26",19.7,19.96,19.55,19.95,515800.0],["2023-05-30",20.16,20.45,19.91,20.05,489000.0],["2023-05-31",20.05,20.15,19.75,20.07,505600.0],["2023-06-01",20.08,20.56,19.91,20.45,457400.0],["2023-06-02",20.59,20.89,20.475,20.79,487300.0],["2023-06-05",20.8,21.3,20.732,21.25,410500.0],["2023-06-06",21.27,21.47,21.19,21.35,319100.0],["2023-06-07",21.47,21.73,21.13,21.31,693600.0],["2023-06-08",21.31,21.31,20.965,20.99,688700.0],["2023-06-09",20.99,21.06,20.58,20.72,600600.0],["2023-06-12",20.76,21.01,20.76,20.95,542200.0],["2023-06-13",21.04,21.1,20.678,20.87,466400.0],["2023-06-14",21.24,22.38,20.85,22.0,944600.0],["2023-06-15",21.87,22.16,21.36,21.39,567800.0],["2023-06-16",21.33,21.34,20.685,20.76,550400.0],["2023-06-20",20.8,21.03,20.57,20.7,519500.0],["2023-06-21",20.71,20.92,20.36,20.72,555000.0],["2023-06-22",20.65,20.84,20.25,20.58,691200.0],["2023-06-23",20.28,20.44,19.92,19.98,1845000.0],["2023-06-26",19.92,20.29,19.91,20.11,698300.0],["2023-06-27",20.28,21.03,20.16,20.91,490900.0],["2023-06-28",20.92,21.83,20.88,21.81,611300.0],["2023-06-29",21.88,22.61,21.87,22.46,674700.0],["2023-06-30",22.57,22.73,22.33,22.53,579200.0],["2023-07-03",22.5,22.68,22.26,22.54,341100.0],["2023-07-05",22.36,22.44,22.04,22.3,424100.0],["2023-07-06",22.15,22.68,21.97,22.65,495200.0],["2023-07-07",22.75,22.88,22.48,22.5,319400.0],["2023-07-10",22.47,23.24,22.44,22.99,538700.0],["2023-07-11",23.04,23.241,22.81,22.94,531400.0],["2023-07-12",23.32,23.95,23.13,23.77,530000.0],["2023-07-13",23.85,23.99,23.54,23.65,478200.0],["2023-07-14",23.64,23.77,23.27,23.48,401900.0],["2023-07-17",23.48,23.56,22.75,22.8,502200.0],["2023-07-18",22.86,23.7,22.825,23.59,549700.0],["2023-07-19",23.68,23.75,23.36,23.48,431800.0],["2023-07-20",23.5,23.58,23.3,23.48,309000.0],["2023-07-21",23.74,23.74,23.31,23.5,361700.0],["2023-07-24",23.58,23.659,23.021,23.16,312300.0],["2023-07-25",23.03,23.545,23.03,23.52,472600.0],["2023-07-26",23.53,23.66,23.19,23.5,390800.0],["2023-07-27",23.57,23.6,22.76,22.8,534700.0],["2023-07-28",22.88,23.221,22.8,22.83,356300.0],["2023-07-31",22.83,23.17,22.73,23.05,623900.0],["2023-08-01",23.04,23.04,22.36,22.69,804900.0],["2023-08-02",22.4,23.05,22.18,22.36,1198700.0],["2023-08-03",21.5,21.5,19.145,19.51,3421200.0],["2023-08-04",19.68,19.98,19.42,19.43,1555000.0],["2023-08-07",19.43,19.89,19.35,19.64,800000.0],["2023-08-08",19.51,19.54,18.985,19.12,1199600.0],["2023-08-09",19.19,19.39,19.02,19.2,777100.0],["2023-08-10",19.24,19.45,18.96,19.0,514600.0],["2023-08-11",18.95,19.345,18.89,19.25,414500.0],["2023-08-14",19.25,19.31,19.01,19.08,452200.0],["2023-08-15",19.0,19.355,18.925,19.0,674900.0],["2023-08-16",19.01,19.09,18.67,18.67,533600.0],["2023-08-17",18.67,18.77,18.18,18.18,531100.0],["2023-08-18",18.01,18.42,17.93,18.4,511100.0],["2023-08-21",18.58,18.585,18.18,18.42,741200.0],["2023-08-22",18.54,18.56,18.09,18.29,353000.0],["2023-08-23",18.25,18.49,18.07,18.42,518400.0],["2023-08-24",18.39,18.51,18.195,18.38,483700.0],["2023-08-25",18.44,18.726,18.37,18.64,369400.0],["2023-08-28",18.68,18.84,18.46,18.56,280100.0],["2023-08-29",18.45,18.65,18.425,18.46,445700.0],["2023-08-30",18.44,18.62,18.125,18.18,467100.0],["2023-08-31",18.25,18.6,18.24,18.34,457100.0],["2023-09-01",18.41,18.45,17.98,18.26,477900.0],["2023-09-05",18.25,18.34,17.81,17.86,487700.0],["2023-09-06",17.8,17.92,17.18,17.29,838700.0],["2023-09-07",17.21,17.34,17.01,17.04,566700.0],["2023-09-08",17.09,17.26,16.9,17.05,380100.0],["2023-09-11",17.09,17.14,16.91,16.94,553000.0],["2023-09-12",16.79,17.23,16.75,16.98,503400.0],["2023-09-13",16.93,17.1,16.76,16.8,579600.0],["2023-09-14",16.93,16.975,16.82,16.86,602200.0],["2023-09-15",16.88,16.97,16.55,16.68,1376600.0],["2023-09-18",16.68,16.689,16.26,16.32,898800.0],["2023-09-19",16.32,16.92,16.19,16.28,1025000.0],["2023-09-20",16.43,16.64,16.025,16.1,544300.0],["2023-09-21",16.0,16.05,15.72,15.73,719100.0],["2023-09-22",15.79,15.93,15.54,15.55,447000.0],["2023-09-25",15.55,15.75,15.461,15.62,434000.0],["2023-09-26",15.54,15.6,15.215,15.29,583300.0],["2023-09-27",15.38,15.39,15.06,15.23,490400.0],["2023-09-28",15.22,15.47,15.1,15.27,628300.0],["2023-09-29",15.44,15.58,15.3,15.39,634500.0],["2023-10-02",15.35,15.425,14.87,15.12,983700.0],["2023-10-03",14.99,15.32,14.9,15.27,883700.0],["2023-10-04",15.34,15.755,15.227,15.71,607500.0],["2023-10-05",15.71,15.92,15.485,15.8,1001300.0],["2023-10-06",15.8,15.9,15.435,15.49,1126000.0],["2023-10-09",15.4,15.47,14.88,15.42,945800.0],["2023-10-10",15.49,15.7,15.32,15.6,581400.0],["2023-10-11",15.36,15.62,14.53,14.63,1551500.0],["2023-10-12",14.61,14.655,13.89,14.14,1063900.0],["2023-10-13",14.26,14.39,13.99,14.2,517500.0],["2023-10-16",14.31,14.41,14.118,14.18,557300.0],["2023-10-17",14.14,14.87,14.112,14.85,777200.0],["2023-10-18",14.78,14.81,14.43,14.67,508900.0],["2023-10-19",14.64,15.02,14.53,14.84,542700.0],["2023-10-20",14.84,14.84,14.46,14.73,475200.0],["2023-10-23",14.61,15.002,14.49,14.74,752500.0],["2023-10-24",14.84,15.31,14.84,15.26,778200.0],["2023-10-25",15.19,15.47,15.05,15.27,647100.0],["2023-10-26",15.35,15.39,14.84,14.89,659400.0],["2023-10-27",15.0,15.27,14.845,14.9,560900.0],["2023-10-30",15.06,15.13,14.87,15.03,490700.0],["2023-10-31",15.09,15.13,14.91,14.95,419600.0],["2023-11-01",14.97,15.1,14.755,15.05,752500.0],["2023-11-02",15.5,16.26,14.21,16.2,1739200.0],["2023-11-03",16.34,16.975,15.919,16.41,932300.0],["2023-11-06",16.33,16.33,15.14,15.32,844900.0],["2023-11-07",15.22,15.58,15.08,15.42,600800.0],["2023-11-08",15.49,15.49,15.12,15.32,479000.0],["2023-11-09",15.5,15.5,14.67,14.85,597600.0],["2023-11-10",15.0,15.11,14.4,14.71,760000.0],["2023-11-13",14.63,15.06,14.47,15.0,610900.0],["2023-11-14",15.32,15.911,15.32,15.68,558800.0],["2023-11-15",15.69,15.92,15.35,15.48,516200.0],["2023-11-16",15.48,15.48,15.165,15.24,353300.0],["2023-11-17",15.34,15.47,15.155,15.21,476200.0],["2023-11-20",15.41,15.41,15.07,15.15,353800.0],["2023-11-21",15.23,15.23,14.48,14.55,610900.0],["2023-11-22",14.73,15.18,14.6,14.87,529600.0],["2023-11-24",14.84,15.005,14.82,14.96,288000.0],["2023-11-27",14.8,14.98,14.77,14.86,521500.0],["2023-11-28",14.77,15.39,14.65,15.22,586600.0],["2023-11-29",15.25,15.84,15.23,15.64,779700.0],["2023-11-30",15.72,15.888,15.53,15.54,687800.0],["2023-12-01",15.5,15.92,15.46,15.84,500800.0],["2023-12-04",15.85,16.29,15.73,15.89,461900.0],["2023-12-05",15.91,15.94,15.43,15.45,459400.0],["2023-12-06",15.57,16.265,15.54,15.99,652900.0],["2023-12-07",15.99,16.16,15.7,15.81,401400.0],["2023-12-08",15.75,16.01,15.615,15.98,381900.0],["2023-12-11",15.99,16.09,15.9,15.96,564300.0],["2023-12-12",16.0,16.035,15.85,15.95,426100.0],["2023-12-13",16.02,16.44,15.7,16.44,644800.0],["2023-12-14",16.52,16.885,16.48,16.79,737300.0],["2023-12-15",16.92,16.92,16.215,16.3,733500.0],["2023-12-18",16.27,16.53,16.175,16.27,657000.0],["2023-12-19",16.3,16.66,16.2,16.4,489600.0],["2023-12-20",16.38,16.38,15.74,15.78,561100.0],["2023-12-21",16.02,16.15,15.7,16.12,664600.0],["2023-12-22",16.14,16.66,16.0,16.56,587100.0],["2023-12-26",16.54,16.85,16.42,16.75,493500.0],["2023-12-27",16.71,16.75,16.41,16.5,582400.0],["2023-12-28",16.35,16.45,16.21,16.34,842200.0],["2023-12-29",16.2,16.36,15.87,15.93,989200.0],["2024-01-02",15.89,15.89,15.452,15.62,736900.0],["2024-01-03",15.52,15.52,14.93,14.99,709500.0],["2024-01-04",14.94,15.02,14.72,14.76,796600.0],["2024-01-05",14.7,15.315,14.57,14.87,969300.0],["2024-01-08",15.04,15.16,14.66,14.94,998800.0],["2024-01-09",14.82,15.36,14.59,15.12,885400.0],["2024-01-10",15.09,15.09,14.67,14.8,539800.0],["2024-01-11",14.73,14.82,14.44,14.49,801700.0],["2024-01-12",14.59,14.65,14.17,14.32,543400.0],["2024-01-16",14.21,14.23,13.66,13.72,853100.0],["2024-01-17",13.52,13.61,13.39,13.47,706100.0],["2024-01-18",13.49,13.58,13.0,13.42,1137600.0],["2024-01-19",13.53,13.545,13.1,13.44,781600.0],["2024-01-22",13.5,13.82,13.27,13.36,886800.0],["2024-01-23",13.44,13.52,13.065,13.14,730000.0],["2024-01-24",13.25,13.33,12.92,12.96,886100.0],["2024-01-25",13.09,13.48,12.85,13.48,1127600.0],["2024-01-26",13.63,14.12,13.57,14.0,1305300.0],["2024-01-29",14.07,14.34,13.86,14.27,658600.0],["2024-01-30",14.21,14.365,14.0,14.0,395300.0],["2024-01-31",14.05,14.09,13.7,13.74,544400.0],["2024-02-01",13.8,14.1,13.565,14.09,637900.0],["2024-02-02",13.99,14.0,13.57,13.74,519100.0],["2024-02-05",13.56,13.65,13.18,13.21,619600.0],["2024-02-06",13.2,13.75,13.15,13.53,621600.0],["2024-02-07",13.63,13.73,13.25,13.3,908400.0],["2024-02-08",13.37,14.05,13.36,14.04,581800.0],["2024-02-09",14.05,14.18,13.97,14.14,677200.0],["2024-02-12",14.07,14.27,14.02,14.03,504100.0],["2024-02-13",13.6,13.83,13.03,13.15,863400.0],["2024-02-14",13.32,13.47,13.13,13.4,381800.0],["2024-02-15",13.46,14.0,13.44,13.98,515800.0],["2024-02-16",13.88,14.29,13.76,14.18,706300.0],["2024-02-20",14.08,14.16,13.68,13.78,574900.0],["2024-02-21",13.71,13.76,13.31,13.45,448600.0],["2024-02-22",13.45,13.65,13.208,13.32,527500.0],["2024-02-23",13.47,13.5,13.24,13.45,558800.0],["2024-02-26",13.43,13.97,13.36,13.75,1551600.0],["2024-02-27",15.93,16.17,14.66,15.9,2239500.0],["2024-02-28",15.92,15.92,15.111,15.37,1289700.0],["2024-02-29",14.61,15.089,14.37,14.53,3713500.0],["2024-03-01",14.57,14.85,14.21,14.26,1138900.0],["2024-03-04",14.26,14.35,13.89,13.95,830600.0],["2024-03-05",13.87,14.075,13.67,13.91,807400.0],["2024-03-06",13.95,14.11,13.735,13.95,578900.0],["2024-03-07",13.97,14.43,13.89,14.11,1035200.0],["2024-03-08",14.19,14.46,13.79,13.85,991100.0],["2024-03-11",13.9,14.08,13.74,13.75,594500.0],["2024-03-12",13.71,13.89,13.5,13.5,633000.0],["2024-03-13",13.5,13.727,13.015,13.08,1172300.0],["2024-03-14",13.0,13.13,12.57,12.73,1301600.0],["2024-03-15",12.7,13.0,12.7,12.85,838300.0],["2024-03-18",12.93,13.13,12.73,13.07,848000.0],["2024-03-19",13.0,13.37,12.94,13.29,868200.0],["2024-03-20",13.3,13.95,13.28,13.84,694200.0],["2024-03-21",13.84,13.84,13.44,13.46,573200.0],["2024-03-22",13.38,13.51,13.24,13.34,487600.0],["2024-03-25",13.4,13.532,13.07,13.15,604000.0],["2024-03-26",13.27,13.36,13.04,13.2,460000.0],["2024-03-27",13.32,14.19,13.19,14.05,1072600.0],["2024-03-28",14.08,14.53,13.95,14.18,1533800.0],["2024-04-01",14.31,14.36,13.84,13.88,1371000.0],["2024-04-02",13.75,13.76,13.31,13.45,913600.0],["2024-04-03",13.46,13.5,13.1,13.45,841600.0],["2024-04-04",13.59,13.75,12.95,12.98,1127500.0],["2024-04-05",12.9,13.12,12.84,13.06,788500.0],["2024-04-08",13.11,13.399,13.11,13.38,741600.0],["2024-04-09",13.35,13.55,13.26,13.46,837600.0],["2024-04-10",13.08,13.18,12.86,13.16,951700.0],["2024-04-11",13.28,13.35,12.93,13.16,591800.0],["2024-04-12",13.14,13.14,12.86,12.92,809400.0],["2024-04-15",12.86,13.08,12.61,12.68,949900.0],["2024-04-16",12.64,13.096,12.26,12.93,1521800.0],["2024-04-17",12.93,12.99,12.025,12.12,1266200.0],["2024-04-18",12.14,12.14,11.535,11.74,1413300.0],["2024-04-19",11.67,12.33,11.67,12.11,1174900.0],["2024-04-22",12.16,12.51,12.05,12.17,1007000.0],["2024-04-23",12.11,12.39,12.1,12.38,824400.0],["2024-04-24",12.33,12.4,11.91,12.04,805800.0],["2024-04-25",11.87,12.04,11.75,12.0,948600.0],["2024-04-26",12.06,12.32,11.99,12.03,815100.0],["2024-04-29",12.05,12.3,11.95,12.21,762400.0],["2024-04-30",12.15,12.4,11.98,12.26,803200.0],["2024-05-01",12.25,12.3,11.95,12.03,981500.0],["2024-05-02",12.15,12.18,11.83,11.94,1002700.0],["2024-05-03",12.16,12.37,11.89,11.92,777700.0],["2024-05-06",12.0,12.39,11.92,12.125,1646700.0],["2024-05-07",11.5,11.89,10.33,10.61,5562100.0],["2024-05-08",10.55,10.83,10.26,10.35,2443100.0],["2024-05-09",10.29,10.41,10.015,10.05,2832400.0],["2024-05-10",10.13,10.32,9.93,10.11,2638100.0],["2024-05-13",10.17,10.25,9.99,9.99,1535700.0],["2024-05-14",10.05,10.4,10.02,10.37,1836100.0],["2024-05-15",10.55,10.6,10.18,10.28,1600000.0],["2024-05-16",10.26,10.95,10.25,10.92,1896100.0],["2024-05-17",10.88,10.98,10.56,10.57,1229400.0],["2024-05-20",10.58,10.78,10.51,10.66,939300.0],["2024-05-21",10.64,10.725,10.33,10.35,971600.0],["2024-05-22",10.32,10.37,10.085,10.1,841500.0],["2024-05-23",10.17,10.18,9.55,9.65,1870500.0],["2024-05-24",9.73,9.99,9.66,9.98,865300.0],["2024-05-28",10.07,10.17,9.93,10.11,940000.0],["2024-05-29",9.95,9.98,9.715,9.89,1021600.0],["2024-05-30",9.91,10.07,9.86,9.99,950200.0],["2024-05-31",10.05,10.15,9.88,10.02,928000.0],["2024-06-03",10.15,10.17,10.0,10.09,804400.0],["2024-06-04",10.02,10.045,9.85,10.01,1008000.0],["2024-06-05",10.01,10.17,9.85,10.1,1131200.0],["2024-06-06",10.13,10.39,10.02,10.07,1220300.0],["2024-06-07",10.0,10.36,9.98,10.02,770600.0],["2024-06-10",9.95,10.04,9.745,9.8,1162400.0],["2024-06-11",9.73,9.96,9.57,9.93,1200000.0],["2024-06-12",10.16,10.455,10.05,10.23,1216400.0],["2024-06-13",10.14,10.61,10.07,10.59,1216900.0],["2024-06-14",10.41,10.56,10.085,10.16,1107100.0],["2024-06-17",10.04,10.33,10.0,10.16,871300.0],["2024-06-18",10.0,10.222,9.94,9.96,1277200.0],["2024-06-20",9.96,10.0,9.75,9.77,1207500.0],["2024-06-21",9.79,9.806,9.55,9.7,1669100.0],["2024-06-24",9.75,10.015,9.665,9.93,1390600.0],["2024-06-25",9.95,9.95,9.67,9.8,936900.0],["2024-06-26",9.77,10.035,9.75,9.95,871600.0],["2024-06-27",9.99,10.0,9.805,9.9,610800.0],["2024-06-28",9.92,9.982,9.59,9.72,2218500.0],["2024-07-01",9.7,9.815,9.357,9.44,1529200.0],["2024-07-02",9.43,9.53,9.18,9.4,1110100.0],["2024-07-03",9.45,9.65,9.355,9.57,760700.0],["2024-07-05",9.57,9.6,9.42,9.49,618600.0],["2024-07-08",9.53,9.67,9.49,9.56,867000.0],["2024-07-09",9.58,9.58,9.06,9.14,1176200.0],["2024-07-10",9.16,9.24,8.895,8.95,1240300.0],["2024-07-11",9.06,9.38,9.03,9.37,1332400.0],["2024-07-12",9.53,9.58,9.24,9.49,863400.0],["2024-07-15",9.57,9.78,9.47,9.54,667000.0],["2024-07-16",9.58,9.9,9.5,9.88,1360400.0],["2024-07-17",9.79,10.13,9.705,9.8,1160400.0],["2024-07-18",9.79,9.891,9.51,9.58,876000.0],["2024-07-19",9.62,9.77,9.51,9.75,521700.0],["2024-07-22",9.76,9.83,9.46,9.83,738100.0],["2024-07-23",9.81,10.04,9.81,9.87,772800.0],["2024-07-24",9.86,9.86,9.19,9.19,1310500.0],["2024-07-25",9.2,9.72,9.145,9.68,881500.0],["2024-07-26",9.91,9.91,9.55,9.71,721400.0],["2024-07-29",9.76,10.06,9.55,9.95,1051900.0],["2024-07-30",10.0,10.38,9.89,10.31,1539200.0],["2024-07-31",10.38,10.59,10.14,10.36,1057400.0],["2024-08-01",10.34,10.39,9.8,9.99,867200.0],["2024-08-02",9.65,9.65,9.232,9.33,1241800.0],["2024-08-05",9.0,9.17,8.66,8.88,1926100.0],["2024-08-06",9.28,9.79,9.27,9.67,1960800.0],["2024-08-07",9.86,9.98,9.51,9.9,1342900.0],["2024-08-08",9.96,10.33,9.94,10.29,1699300.0],["2024-08-09",10.29,10.74,10.24,10.71,1929600.0],["2024-08-12",10.78,11.03,10.6,10.78,2174300.0],["2024-08-13",10.79,11.14,10.665,11.05,2108300.0],["2024-08-14",11.13,11.13,10.7,10.96,1581000.0],["2024-08-15",11.2,11.91,11.19,11.86,2625000.0],["2024-08-16",12.3,12.46,11.86,12.06,2597000.0],["2024-08-19",12.16,12.3,11.995,12.08,1208600.0],["2024-08-20",11.97,12.22,11.89,12.21,1196000.0],["2024-08-21",12.33,12.43,12.025,12.13,888600.0],["2024-08-22",12.14,12.18,11.98,12.11,477600.0],["2024-08-23",12.13,12.39,12.07,12.27,800100.0],["2024-08-26",12.34,12.55,12.165,12.21,903600.0],["2024-08-27",12.18,12.73,12.03,12.66,1102800.0],["2024-08-28",12.54,12.62,12.11,12.23,672200.0],["2024-08-29",12.23,12.42,12.16,12.27,642700.0],["2024-08-30",12.35,12.36,12.14,12.31,486400.0],["2024-09-03",12.27,12.31,11.76,11.98,853100.0],["2024-09-04",11.86,12.27,11.71,11.97,568100.0],["2024-09-05",11.94,12.2,11.925,11.95,448200.0],["2024-09-06",11.97,12.02,11.67,11.73,637200.0],["2024-09-09",11.78,12.31,11.76,12.11,765900.0],["2024-09-10",12.18,12.18,11.89,12.07,843200.0],["2024-09-11",12.0,12.08,11.57,12.04,942600.0],["2024-09-12",12.17,12.78,12.095,12.38,1228400.0],["2024-09-13",12.49,12.9,12.45,12.83,964100.0],["2024-09-16",12.83,12.975,12.699,12.71,931500.0],["2024-09-17",12.88,13.55,12.844,13.31,1760400.0],["2024-09-18",13.34,13.6,13.11,13.28,776800.0],["2024-09-19",13.65,13.75,13.48,13.54,888200.0],["2024-09-20",13.54,13.74,13.381,13.47,1308200.0],["2024-09-23",13.54,13.71,13.27,13.27,602800.0],["2024-09-24",13.35,13.404,12.88,12.98,848900.0],["2024-09-25",13.02,13.065,12.73,12.96,954100.0],["2024-09-26",13.21,13.325,13.01,13.2,538400.0],["2024-09-27",13.33,13.62,13.2,13.2,458800.0],["2024-09-30",13.16,13.59,13.15,13.47,767100.0],["2024-10-01",13.45,13.53,13.07,13.12,782500.0],["2024-10-02",13.0,13.09,12.67,12.8,587400.0],["2024-10-03",12.68,12.765,12.54,12.65,438200.0],["2024-10-04",12.97,13.24,12.8,13.2,533400.0],["2024-10-07",12.88,12.98,12.14,12.35,954500.0],["2024-10-08",12.34,12.64,12.24,12.41,483900.0],["2024-10-09",12.42,12.543,12.225,12.27,601300.0],["2024-10-10",12.2,12.275,11.99,12.21,381000.0],["2024-10-11",12.16,12.57,12.12,12.52,707600.0],["2024-10-14",12.46,12.46,12.105,12.26,705600.0],["2024-10-15",12.24,13.0,12.17,12.76,943500.0],["2024-10-16",12.88,12.9,12.61,12.65,630200.0],["2024-10-17",12.59,12.71,12.43,12.45,794700.0],["2024-10-18",12.53,12.53,12.12,12.38,919500.0],["2024-10-21",12.39,12.64,12.13,12.57,821400.0],["2024-10-22",12.53,12.56,12.27,12.36,574100.0],["2024-10-23",12.22,12.58,12.22,12.47,623400.0],["2024-10-24",12.51,12.91,12.41,12.88,1142600.0],["2024-10-25",12.97,13.2,12.87,12.89,1008700.0],["2024-10-28",13.12,13.43,13.075,13.32,1093400.0],["2024-10-29",13.24,13.347,12.99,13.06,908900.0],["2024-10-30",13.0,13.41,13.0,13.13,696800.0],["2024-10-31",13.19,13.24,12.88,12.93,738300.0],["2024-11-01",13.13,13.88,13.11,13.88,1478700.0],["2024-11-04",13.74,13.86,13.57,13.65,884300.0],["2024-11-05",13.77,14.429,13.13,13.49,1490300.0],["2024-11-06",13.51,13.99,13.05,13.14,1436300.0],["2024-11-07",13.19,13.3,12.7,12.77,1771200.0],["2024-11-08",12.74,13.16,12.43,12.52,1247600.0],["2024-11-11",12.67,12.71,12.23,12.4,885700.0],["2024-11-12",12.3,12.41,12.02,12.13,854700.0],["2024-11-13",12.25,12.49,12.03,12.08,3233700.0],["2024-11-14",12.2,12.35,11.4,11.43,1873900.0],["2024-11-15",11.47,11.519,11.16,11.16,1155000.0],["2024-11-18",11.13,11.22,10.84,10.91,1465200.0],["2024-11-19",10.76,10.849,10.56,10.73,1381600.0],["2024-11-20",10.61,10.79,10.53,10.63,1125600.0],["2024-11-21",10.64,10.91,10.54,10.79,1195300.0],["2024-11-22",10.8,11.0,10.76,10.845,1128600.0],["2024-11-25",10.97,11.5,10.95,11.3,1349800.0],["2024-11-26",11.38,11.43,11.055,11.24,988000.0],["2024-11-27",11.33,11.74,11.24,11.435,1108500.0],["2024-11-29",11.57,11.73,11.3,11.55,773000.0],["2024-12-02",11.52,11.53,11.07,11.09,1135900.0],["2024-12-03",11.11,11.224,10.71,10.95,1394400.0],["2024-12-04",10.95,11.25,10.56,10.61,1282600.0],["2024-12-05",10.52,10.62,10.41,10.45,1241500.0],["2024-12-06",10.6,10.67,10.395,10.49,1043400.0],["2024-12-09",10.5,10.69,10.2,10.23,1305900.0],["2024-12-10",10.27,10.63,10.05,10.29,1314800.0],["2024-12-11",10.34,10.48,10.045,10.12,1090400.0],["2024-12-12",10.13,10.25,9.905,9.92,1605700.0],["2024-12-13",9.9,9.98,9.49,9.5,1616400.0],["2024-12-16",9.48,9.5,8.95,8.98,2902400.0],["2024-12-17",8.935,9.175,8.778,8.99,1978700.0],["2024-12-18",9.02,9.25,8.66,8.82,2423900.0],["2024-12-19",9.0,9.11,8.8,8.98,1290500.0],["2024-12-20",8.86,9.12,8.63,8.66,2823400.0],["2024-12-23",8.66,8.82,8.38,8.8,1825100.0],["2024-12-24",8.8,9.075,8.75,9.04,1027500.0],["2024-12-26",9.01,9.04,8.78,9.01,990700.0],["2024-12-27",8.92,9.08,8.75,8.98,1463500.0],["2024-12-30",8.91,9.11,8.7,9.1,1721700.0],["2024-12-31",9.2,9.44,9.05,9.4,1493700.0],["2025-01-02",9.55,9.78,9.2,9.27,1534400.0],["2025-01-03",9.31,9.525,9.07,9.51,864200.0],["2025-01-06",9.61,10.1,9.6,10.02,1539300.0],["2025-01-07",10.04,10.12,9.578,9.69,1285700.0],["2025-01-08",9.56,9.585,9.162,9.2,1947200.0],["2025-01-10",9.23,10.0,9.06,9.93,2563200.0],["2025-01-13",9.88,10.25,9.81,10.15,1940300.0],["2025-01-14",10.28,12.068,10.25,11.63,4156800.0],["2025-01-15",11.95,12.19,11.63,12.02,2270600.0],["2025-01-16",12.07,12.16,11.73,11.73,2399000.0],["2025-01-17",11.71,11.91,11.47,11.74,1823000.0],["2025-01-21",11.65,11.97,11.64,11.9,1241700.0],["2025-01-22",11.77,11.96,11.53,11.79,1153300.0],["2025-01-23",11.7,12.09,11.62,11.94,1031200.0],["2025-01-24",11.89,12.5,11.78,12.49,1081600.0],["2025-01-27",12.95,13.86,12.76,13.385,3166000.0],["2025-01-28",13.23,14.5,13.23,14.48,3160200.0],["2025-01-29",14.48,14.72,13.94,13.97,1535400.0],["2025-01-30",14.08,14.24,13.73,13.935,1195700.0],["2025-01-31",13.88,13.98,13.595,13.91,2067600.0],["2025-02-03",13.5,14.44,13.5,13.73,1450800.0],["2025-02-04",13.77,14.57,13.77,14.52,1119400.0],["2025-02-05",14.5,15.255,14.471,15.16,1697500.0],["2025-02-06",15.22,15.3,14.513,14.61,1287000.0],["2025-02-07",14.77,15.01,14.39,14.5,1388500.0],["2025-02-10",14.6,15.19,14.55,15.15,1181600.0],["2025-02-11",14.96,15.53,14.96,14.98,1450300.0],["2025-02-12",14.8,15.135,14.7,15.09,1958300.0],["2025-02-13",15.21,15.53,15.07,15.39,1364600.0],["2025-02-14",15.49,15.59,14.85,15.08,1214100.0],["2025-02-18",15.0,15.78,14.858,15.14,5423900.0],["2025-02-19",14.87,15.22,14.57,14.6,2473100.0],["2025-02-20",14.58,14.86,14.27,14.33,1615600.0],["2025-02-21",14.46,14.49,13.38,13.7,2445900.0],["2025-02-24",13.75,14.07,13.445,13.57,2354200.0],["2025-02-25",14.61,15.3,14.27,14.9,3376400.0],["2025-02-26",15.23,15.23,13.91,13.95,2455600.0],["2025-02-27",13.95,14.2,13.793,13.98,1419100.0],["2025-02-28",14.23,14.43,13.91,13.97,2035200.0],["2025-03-03",14.0,14.4,13.89,13.96,1580200.0],["2025-03-04",13.75,14.345,13.31,14.03,1667200.0],["2025-03-05",14.17,14.47,13.84,13.86,1521400.0],["2025-03-06",13.68,14.04,13.47,13.78,870800.0],["2025-03-07",13.84,14.0,13.467,13.93,1328700.0],["2025-03-10",13.81,14.4,13.81,14.03,1349200.0],["2025-03-11",14.09,14.12,13.38,13.4,1466300.0],["2025-03-12",13.55,13.89,13.33,13.35,1368400.0],["2025-03-13",13.41,13.455,12.45,12.47,1467200.0],["2025-03-14",12.65,12.69,12.1,12.32,1438900.0],["2025-03-17",12.79,13.375,12.71,13.32,1789200.0],["2025-03-18",13.24,13.24,12.19,12.27,2054500.0],["2025-03-19",12.24,12.74,12.21,12.48,1132600.0],["2025-03-20",12.35,12.67,12.21,12.36,1090700.0],["2025-03-21",12.19,12.2,11.935,12.08,1259200.0],["2025-03-24",12.17,12.77,12.155,12.75,915300.0],["2025-03-25",12.83,12.933,12.415,12.42,1588700.0],["2025-03-26",12.41,12.79,12.16,12.28,1414400.0],["2025-03-27",12.25,12.765,12.21,12.45,1128800.0],["2025-03-28",12.38,12.4,11.811,11.9,906700.0],["2025-03-31",11.68,12.07,11.55,11.89,1821100.0],["2025-04-01",11.93,12.24,11.85,12.15,1129300.0],["2025-04-02",12.02,12.46,11.95,12.38,1309600.0],["2025-04-03",11.69,11.96,11.3,11.34,1262800.0],["2025-04-04",10.76,11.34,10.22,11.28,2480600.0],["2025-04-07",10.5,11.21,10.148,10.86,2502800.0],["2025-04-08",11.07,11.16,10.37,10.52,1690600.0],["2025-04-09",10.54,11.755,10.35,11.74,2881700.0],["2025-04-10",11.55,11.63,11.135,11.49,1503100.0],["2025-04-11",11.72,12.18,11.5,12.0,1512500.0],["2025-04-14",12.21,12.24,11.67,12.01,1740200.0],["2025-04-15",12.12,12.25,11.84,12.08,997500.0],["2025-04-16",12.17,12.17,11.57,11.84,1811300.0],["2025-04-17",11.84,12.0,11.385,11.53,1385700.0],["2025-04-21",11.38,11.49,10.4,10.87,2496300.0],["2025-04-22",10.95,11.1,10.618,10.84,1443200.0],["2025-04-23",11.29,11.41,10.671,10.82,2156400.0],["2025-04-24",10.76,10.96,10.53,10.62,2231700.0],["2025-04-25",10.5,10.8,10.47,10.73,1846900.0],["2025-04-28",10.8,11.02,10.18,10.49,2461400.0],["2025-04-29",10.38,10.52,10.24,10.41,802400.0],["2025-04-30",10.22,10.48,10.1,10.34,2150900.0],["2025-05-01",10.42,10.664,10.17,10.39,1840200.0],["2025-05-02",10.52,10.625,10.335,10.45,2239600.0],["2025-05-05",10.31,10.469,10.2,10.4,3462800.0],["2025-05-06",9.88,10.58,9.7,10.47,3205100.0],["2025-05-07",10.23,11.5,10.07,11.3,3744600.0],["2025-05-08",11.47,11.57,11.09,11.42,1811100.0],["2025-05-09",11.42,11.51,11.0,11.24,1983600.0],["2025-05-12",11.65,12.23,11.46,12.16,2702800.0],["2025-05-13",12.27,12.68,12.145,12.3,1734500.0],["2025-05-14",12.3,12.78,12.2,12.55,1295700.0],["2025-05-15",12.48,12.79,12.265,12.78,1737400.0],["2025-05-16",12.81,13.55,12.7,13.35,3668200.0],["2025-05-19",13.14,13.31,12.75,12.94,2940100.0],["2025-05-20",11.96,12.275,11.62,12.05,4047000.0],["2025-05-21",11.86,11.94,11.39,11.505,1790900.0],["2025-05-22",11.5,11.75,11.32,11.72,1446800.0],["2025-05-23",11.52,11.6,11.26,11.43,1983300.0],["2025-05-27",11.6,11.75,11.345,11.74,1453600.0],["2025-05-28",11.79,12.25,11.75,11.94,1986900.0],["2025-05-29",12.03,12.12,11.685,11.91,1463500.0],["2025-05-30",11.82,12.17,11.73,12.0,2009700.0],["2025-06-02",12.03,12.435,11.695,12.41,1674800.0],["2025-06-03",12.41,12.41,11.94,11.95,1667100.0],["2025-06-04",11.86,12.2,11.86,12.06,1101600.0],["2025-06-05",12.015,12.09,11.11,11.24,2038000.0],["2025-06-06",11.42,11.66,11.24,11.59,1700600.0],["2025-06-09",11.63,11.97,11.62,11.8,1201000.0],["2025-06-10",11.8,11.825,11.39,11.58,1540400.0],["2025-06-11",11.7,11.77,11.37,11.74,1722400.0],["2025-06-12",11.56,12.055,11.535,11.85,1553900.0],["2025-06-13",11.58,11.875,11.325,11.44,1669300.0],["2025-06-16",11.57,12.285,11.57,12.02,1701700.0],["2025-06-17",11.98,12.08,11.61,11.63,1300800.0],["2025-06-18",11.685,11.7,11.36,11.47,1611600.0],["2025-06-20",11.62,11.625,11.065,11.28,2341500.0],["2025-06-23",11.16,11.34,10.86,11.3,2377700.0],["2025-06-24",11.4,11.64,11.323,11.49,1192400.0],["2025-06-25",11.55,11.65,11.375,11.4,1303400.0],["2025-06-26",11.49,11.6,11.31,11.54,1152600.0],["2025-06-27",11.6,11.685,11.38,11.53,2591400.0],["2025-06-30",11.54,11.89,11.46,11.67,1177900.0],["2025-07-01",11.66,12.24,11.533,12.02,1173400.0],["2025-07-02",12.07,12.28,11.92,12.25,831800.0],["2025-07-03",12.2,12.37,12.17,12.32,1126600.0],["2025-07-07",12.15,12.165,11.775,11.92,3393600.0],["2025-07-08",11.94,12.228,11.825,11.95,2584900.0],["2025-07-09",12.0,12.045,11.41,11.44,2241500.0],["2025-07-10",11.46,11.87,11.37,11.57,1462200.0],["2025-07-11",11.44,11.55,11.17,11.47,2503900.0],["2025-07-14",11.4,11.51,11.195,11.41,2429400.0],["2025-07-15",11.45,11.505,10.92,10.92,2642800.0],["2025-07-16",11.09,11.18,10.78,10.97,1473400.0],["2025-07-17",10.93,11.23,10.86,11.06,1764500.0],["2025-07-18",11.23,11.27,11.0,11.19,3144200.0],["2025-07-21",11.22,11.339,10.85,10.88,2565600.0],["2025-07-22",10.94,11.52,10.935,11.46,1810400.0],["2025-07-23",11.54,11.82,11.37,11.48,2219900.0],["2025-07-24",11.35,11.37,10.52,10.53,3524600.0],["2025-07-25",10.6,10.645,10.335,10.58,2786800.0],["2025-07-28",10.62,10.665,10.18,10.22,3731400.0],["2025-07-29",10.22,10.305,9.82,9.91,2005600.0],["2025-07-30",10.06,10.3,10.0,10.03,1893100.0],["2025-07-31",10.0,10.105,9.85,9.96,2442200.0],["2025-08-01",9.89,9.9,9.48,9.51,3388500.0],["2025-08-04",9.64,9.74,9.4,9.49,3062200.0],["2025-08-05",7.925,8.4,7.2,7.28,15465200.0],["2025-08-06",7.32,7.864,7.23,7.56,5961900.0],["2025-08-07",7.68,7.82,7.53,7.72,4511700.0],["2025-08-08",7.72,7.72,7.27,7.42,5270400.0],["2025-08-11",7.94,8.07,7.76,7.85,3829600.0],["2025-08-12",7.95,8.21,7.835,7.93,3779600.0],["2025-08-13",7.87,8.14,7.73,8.065,3796000.0],["2025-08-14",7.9,7.955,7.625,7.7,4039100.0],["2025-08-15",7.76,7.805,7.54,7.63,3903800.0],["2025-08-18",7.64,7.725,7.455,7.47,3081200.0],["2025-08-19",7.5,7.63,7.325,7.36,3565700.0],["2025-08-20",7.31,7.36,7.195,7.21,2856800.0],["2025-08-21",7.17,7.17,7.01,7.13,3903300.0],["2025-08-22",7.15,7.34,7.1,7.29,3058900.0],["2025-08-25",7.29,7.3,7.03,7.04,3726100.0],["2025-08-26",7.05,7.17,6.95,7.11,2054300.0],["2025-08-27",7.08,7.185,6.965,7.0,4389000.0],["2025-08-28",7.02,7.1,6.88,7.09,2970400.0],["2025-08-29",7.1,7.124,7.0,7.08,2082300.0],["2025-09-02",7.0,7.05,6.81,6.9,3218500.0],["2025-09-03",6.87,6.96,6.77,6.79,2862000.0],["2025-09-04",6.8,6.859,6.67,6.75,3964700.0],["2025-09-05",6.74,6.98,6.715,6.82,3630500.0],["2025-09-08",6.8,6.82,6.56,6.6,3970000.0],["2025-09-09",6.6,6.645,6.465,6.52,3286600.0],["2025-09-10",6.4,6.483,6.0,6.15,6459200.0],["2025-09-11",6.11,6.2,6.025,6.14,4474700.0],["2025-09-12",6.17,6.185,6.04,6.13,4421200.0],["2025-09-15",6.24,6.285,6.04,6.06,4328500.0],["2025-09-16",6.07,6.265,6.02,6.22,3043400.0],["2025-09-17",6.21,6.587,6.19,6.22,3450200.0],["2025-09-18",6.22,6.38,6.14,6.35,3004700.0],["2025-09-19",6.39,6.52,6.25,6.34,4246900.0],["2025-09-22",6.27,6.518,6.24,6.49,2172900.0],["2025-09-23",6.44,6.51,6.175,6.29,3661500.0],["2025-09-24",6.33,6.63,6.32,6.34,3397600.0],["2025-09-25",6.3,6.34,6.185,6.3,2607600.0],["2025-09-26",6.31,6.41,6.22,6.32,2162200.0],["2025-09-29",6.36,6.4,6.21,6.38,2397800.0],["2025-09-30",6.39,6.465,6.255,6.45,2845300.0],["2025-10-01",6.4,6.58,6.3,6.44,3672000.0],["2025-10-02",6.42,6.565,6.35,6.54,2536600.0],["2025-10-03",6.54,6.83,6.517,6.75,3296200.0],["2025-10-06",6.5,6.61,6.4,6.47,3620700.0],["2025-10-07",6.49,6.67,6.34,6.34,2649400.0],["2025-10-08",6.35,6.415,6.215,6.26,3291100.0],["2025-10-09",6.26,6.32,6.15,6.16,2700600.0],["2025-10-10",6.16,6.2,5.99,6.0,3077000.0],["2025-10-13",5.88,6.04,5.88,6.02,3165000.0],["2025-10-14",5.96,6.32,5.92,6.12,3055900.0],["2025-10-15",6.16,6.32,6.03,6.03,1924900.0],["2025-10-16",6.0,6.07,5.865,5.88,2362500.0],["2025-10-17",5.87,5.955,5.83,5.9,1915000.0],["2025-10-20",5.925,6.0,5.65,5.66,6046100.0],["2025-10-21",5.64,5.915,5.58,5.88,6336500.0],["2025-10-22",5.88,5.99,5.745,5.96,3601900.0],["2025-10-23",5.9,5.9,5.7,5.76,3165000.0],["2025-10-24",5.81,5.84,5.66,5.7,4359900.0],["2025-10-27",5.73,5.75,5.645,5.66,2173200.0],["2025-10-28",5.66,5.68,5.58,5.59,2221700.0],["2025-10-29",5.54,5.54,5.27,5.36,4151700.0],["2025-10-30",5.25,5.315,5.105,5.14,3282700.0],["2025-10-31",5.23,5.35,5.124,5.35,2613200.0],["2025-11-03",5.34,5.36,5.18,5.24,3433800.0],["2025-11-04",4.93,5.42,4.85,4.86,5283400.0],["2025-11-05",4.86,5.09,4.81,5.05,3071900.0],["2025-11-06",5.0,5.0,4.73,4.77,3674500.0],["2025-11-07",4.77,4.96,4.75,4.94,3560800.0],["2025-11-10",4.98,5.0,4.71,4.73,3699000.0],["2025-11-11",4.72,4.77,4.64,4.72,2556600.0],["2025-11-12",4.71,4.795,4.635,4.66,2550900.0],["2025-11-13",4.66,4.825,4.66,4.76,2335000.0],["2025-11-14",4.74,4.79,4.67,4.79,2294200.0],["2025-11-17",4.81,4.82,4.63,4.65,1789600.0],["2025-11-18",4.64,4.739,4.595,4.7,1816300.0],["2025-11-19",4.7,4.72,4.615,4.68,2002700.0],["2025-11-20",4.7,4.77,4.58,4.66,3054800.0],["2025-11-21",4.67,5.17,4.66,5.09,3723600.0],["2025-11-24",5.19,5.25,4.84,4.92,4243700.0],["2025-11-25",4.95,5.14,4.905,5.13,2095500.0],["2025-11-26",5.11,5.258,5.05,5.21,1502300.0],["2025-11-28",5.2,5.296,5.13,5.22,609000.0],["2025-12-01",5.18,5.18,5.06,5.08,1258300.0],["2025-12-02",5.07,5.08,4.845,4.945,2602400.0],["2025-12-03",4.96,5.1,4.895,4.97,3236000.0],["2025-12-04",4.96,4.97,4.835,4.95,1502800.0],["2025-12-05",4.96,5.06,4.84,4.84,2140900.0],["2025-12-08",4.86,4.94,4.735,4.75,2888200.0],["2025-12-09",4.75,4.83,4.696,4.75,1727600.0],["2025-12-10",4.77,4.915,4.745,4.77,2274800.0],["2025-12-11",4.77,4.915,4.72,4.73,1516500.0],["2025-12-12",4.73,4.83,4.69,4.69,2141600.0],["2025-12-15",4.75,4.765,4.58,4.65,2100300.0],["2025-12-16",4.6,4.67,4.57,4.63,2519100.0],["2025-12-17",4.61,4.86,4.59,4.72,2964700.0],["2025-12-18",4.75,4.806,4.635,4.67,2873800.0],["2025-12-19",4.61,4.7,4.535,4.61,3759300.0],["2025-12-22",4.62,4.71,4.55,4.71,2959900.0],["2025-12-23",4.68,4.72,4.615,4.64,1797900.0],["2025-12-24",4.63,4.79,4.595,4.74,1687700.0],["2025-12-26",4.71,4.795,4.661,4.71,1817000.0],["2025-12-29",4.69,4.77,4.591,4.65,2017900.0],["2025-12-30",4.61,4.64,4.545,4.59,2572900.0],["2025-12-31",4.55,4.6,4.5,4.54,2409600.0],["2026-01-02",4.57,4.745,4.555,4.59,1914500.0],["2026-01-05",4.63,4.78,4.62,4.72,2122900.0],["2026-01-06",4.68,4.89,4.65,4.77,2449400.0],["2026-01-07",4.65,4.76,4.43,4.5,3841100.0],["2026-01-08",4.5,4.6,4.47,4.55,1960700.0],["2026-01-09",4.56,5.035,4.41,5.01,4797900.0],["2026-01-12",5.1,5.435,5.09,5.27,6052600.0],["2026-01-13",5.27,5.37,5.09,5.18,2936200.0],["2026-01-14",5.19,5.595,5.18,5.45,3567200.0],["2026-01-15",5.44,5.54,5.295,5.51,2031200.0],["2026-01-16",5.62,5.895,5.57,5.77,4268500.0],["2026-01-20",5.545,5.87,5.509,5.74,2762300.0],["2026-01-21",5.76,5.97,5.695,5.94,2629500.0],["2026-01-22",5.99,6.115,5.96,6.02,2382200.0],["2026-01-23",6.01,6.09,5.98,6.01,1559100.0],["2026-01-26",6.01,6.1,5.74,5.81,2096300.0],["2026-01-27",5.78,5.985,5.75,5.89,2350300.0],["2026-01-28",5.95,5.95,5.55,5.63,1514400.0],["2026-01-29",5.58,5.705,5.52,5.69,1373000.0],["2026-01-30",5.64,5.68,5.45,5.65,1396900.0],["2026-02-02",5.63,5.71,5.55,5.65,1735000.0],["2026-02-03",5.61,5.79,5.45,5.61,1438600.0],["2026-02-04",5.66,5.85,5.57,5.82,1769900.0],["2026-02-05",5.785,5.88,5.68,5.75,1416000.0],["2026-02-06",5.72,6.035,5.65,5.96,1512700.0],["2026-02-09",5.92,6.06,5.845,6.06,1231900.0],["2026-02-10",6.03,6.12,5.915,5.96,1276100.0],["2026-02-11",5.96,6.04,5.78,5.81,1107200.0],["2026-02-12",5.8,5.83,5.34,5.46,2601000.0],["2026-02-13",5.48,5.575,5.4,5.4,1116500.0],["2026-02-17",5.48,5.54,5.371,5.49,942000.0],["2026-02-18",5.5,5.77,5.465,5.7,1142100.0],["2026-02-19",5.6,5.73,5.57,5.66,974900.0],["2026-02-20",5.62,5.74,5.535,5.66,1322300.0],["2026-02-23",5.55,5.82,5.34,5.79,3174200.0],["2026-02-24",5.98,6.09,5.18,5.33,3304100.0],["2026-02-25",5.37,5.445,5.155,5.28,1645900.0],["2026-02-26",5.27,5.57,5.21,5.48,1203700.0],["2026-02-27",5.42,5.44,5.274,5.34,1476400.0],["2026-03-02",5.21,5.385,5.135,5.23,1323100.0],["2026-03-03",5.15,5.235,5.02,5.21,1115400.0],["2026-03-04",5.26,5.29,5.1,5.17,912200.0],["2026-03-05",5.15,5.295,5.082,5.13,915500.0],["2026-03-06",5.0,5.08,4.915,5.08,1416800.0],["2026-03-09",5.01,5.075,4.77,5.01,1451900.0],["2026-03-10",4.93,5.156,4.91,5.04,862600.0],["2026-03-11",5.0,5.31,4.985,5.29,1720800.0],["2026-03-12",5.25,5.25,5.1,5.16,1567100.0],["2026-03-13",5.17,5.34,4.99,5.33,1690600.0],["2026-03-16",5.9,5.97,5.53,5.65,2160300.0],["2026-03-17",5.67,6.02,5.66,5.82,1671300.0],["2026-03-18",5.8,5.837,5.52,5.55,1155600.0],["2026-03-19",5.5,5.625,5.42,5.57,1542800.0],["2026-03-20",5.56,5.66,5.47,5.5,1187100.0],["2026-03-23",5.68,5.68,5.4,5.4,1293300.0],["2026-03-24",5.37,5.495,5.3,5.32,827500.0],["2026-03-25",5.37,5.44,5.295,5.42,855800.0],["2026-03-26",5.39,5.555,5.32,5.38,1019800.0],["2026-03-27",5.35,5.36,5.115,5.18,1114900.0],["2026-03-30",5.18,5.38,5.105,5.25,1370400.0],["2026-03-31",5.31,5.34,5.13,5.29,1113600.0],["2026-04-01",5.33,5.46,5.33,5.4,1413900.0],["2026-04-02",5.36,5.66,5.25,5.56,1266300.0],["2026-04-06",5.53,5.725,5.53,5.64,900900.0],["2026-04-07",5.57,5.7,5.57,5.61,1267900.0],["2026-04-08",5.81,5.87,5.67,5.7,1011300.0],["2026-04-09",5.66,5.89,5.66,5.85,887200.0],["2026-04-10",5.85,5.9,5.74,5.78,712300.0],["2026-04-13",5.7,5.72,5.38,5.38,1479700.0],["2026-04-14",5.36,5.57,5.35,5.56,1316500.0],["2026-04-15",5.57,5.605,5.435,5.52,848900.0],["2026-04-16",5.5,5.675,5.5,5.59,1973100.0],["2026-04-17",5.68,5.96,5.61,5.91,2312800.0],["2026-04-20",5.86,6.32,5.85,6.32,1629600.0],["2026-04-21",6.31,6.46,6.1,6.24,1590700.0],["2026-04-22",6.48,6.69,6.31,6.5,1515200.0],["2026-04-23",6.54,6.6,6.37,6.39,1305300.0],["2026-04-24",6.35,6.55,6.325,6.42,1214900.0],["2026-04-27",6.36,6.46,6.2,6.39,1221600.0],["2026-04-28",6.37,6.43,6.06,6.08,907200.0],["2026-04-29",6.07,6.165,5.91,5.92,1359700.0],["2026-04-30",5.95,6.26,5.93,6.25,1432600.0],["2026-05-01",6.26,6.615,6.25,6.49,1412600.0],["2026-05-04",6.39,6.49,5.71,5.72,2295800.0],["2026-05-05",5.73,5.74,4.725,4.785,5979100.0],["2026-05-06",4.81,4.945,4.48,4.49,3751000.0],["2026-05-07",4.37,4.485,4.27,4.36,5671300.0],["2026-05-08",4.43,4.54,4.275,4.3,2244300.0],["2026-05-11",4.32,4.4,4.105,4.12,2197300.0],["2026-05-12",4.1,4.175,4.03,4.05,2597500.0],["2026-05-13",4.2,4.23,4.04,4.04,2420300.0],["2026-05-14",4.05,4.17,3.96,3.99,2014900.0],["2026-05-15",3.97,4.12,3.95,3.98,2119300.0],["2026-05-18",3.95,4.06,3.93,3.93,2011900.0],["2026-05-19",3.92,4.08,3.875,3.98,2276400.0],["2026-05-20",3.98,4.02,3.885,3.9,1431000.0],["2026-05-21",3.9,4.12,3.81,4.1,2573800.0],["2026-05-22",4.06,4.15,3.96,4.03,1412400.0],["2026-05-26",4.07,4.13,3.955,3.98,1487400.0],["2026-05-27",4.0,4.2,3.99,4.13,1480700.0],["2026-05-28",4.13,4.28,4.11,4.26,1317900.0],["2026-05-29",4.23,4.4,4.23,4.29,1438000.0],["2026-06-01",4.25,4.35,4.17,4.17,1123000.0],["2026-06-02",4.11,4.14,3.995,4.02,1544300.0],["2026-06-03",4.03,4.075,3.93,3.96,1363500.0],["2026-06-04",4.01,4.04,3.775,3.81,2599700.0],["2026-06-05",3.84,3.99,3.825,3.99,2228500.0],["2026-06-08",3.99,4.015,3.91,3.91,1187200.0],["2026-06-09",3.91,4.21,3.91,3.96,1400400.0],["2026-06-10",3.96,4.29,3.96,4.19,1616200.0],["2026-06-11",4.21,4.5,4.14,4.47,1851100.0],["2026-06-12",4.47,4.565,4.4,4.44,1852200.0],["2026-06-15",4.47,4.58,4.41,4.44,969500.0],["2026-06-16",4.42,4.455,4.27,4.33,1294600.0],["2026-06-17",4.33,4.455,4.195,4.22,1047200.0],["2026-06-18",4.27,4.44,4.16,4.26,1372600.0],["2026-06-22",4.2,4.355,4.025,4.04,1669700.0],["2026-06-23",4.09,4.145,4.05,4.06,1042800.0],["2026-06-24",4.08,4.35,4.08,4.34,1240000.0],["2026-06-25",4.34,4.55,4.34,4.4,1466700.0],["2026-06-26",4.38,4.85,4.38,4.74,3615100.0],["2026-06-29",4.7,4.755,4.545,4.75,1156200.0],["2026-06-30",4.72,4.76,4.6,4.74,956800.0],["2026-07-01",4.8,5.095,4.76,4.99,1512800.0],["2026-07-02",5.0,5.05,4.865,4.98,1154400.0],["2026-07-06",4.95,5.0048,4.695,4.72,1261889.840947],["2026-07-07",4.82,4.92,4.73,4.8,1137451.383062],["2026-07-08",4.76,4.79,4.51,4.58,1082359.081943],["2026-07-09",4.52,4.655,4.4305,4.6,717206.879898],["2026-07-10",4.6,4.76,4.585,4.59,914660.095617],["2026-07-13",4.68,4.825,4.665,4.75,1208947.055792],["2026-07-14",4.68,4.7265,4.505,4.52,1049392.326011],["2026-07-15",4.56,4.785,4.53,4.59,1088145.472098],["2026-07-16",4.615,4.73,4.59,4.71,846230.313857],["2026-07-17",4.71,4.885,4.65,4.67,1067527.980762],["2026-07-20",4.67,4.725,4.455,4.56,686536.116285],["2026-07-21",4.51,4.5789,4.425,4.48,926170.428989],["2026-07-22",4.54,4.54,4.365,4.47,848780.142507],["2026-07-23",4.43,4.445,4.27,4.335,770253.60122],["2026-07-24",4.4,4.45,4.3,4.35,1077357.726614],["2026-07-27",4.35,4.7,4.35,4.67,1966856.000172],["2026-07-28",4.67,4.815,4.625,4.68,1490142.792812],["2026-07-29",4.63,4.84,4.63,4.76,951867.289596],["2026-07-30",4.74,4.83,4.585,4.62,967636.279826],["2026-07-31",4.62,4.67,4.48,4.57,712386.470258],["2026-08-03",4.66,4.76,4.45,4.54,1003127.208478],["2026-08-04",4.51,4.55,4.4369,4.53,1243230.135105],["2026-08-05",4.5,4.705,4.45,4.67,1329734.270907],["2026-08-06",4.6,4.6,4.285,4.38,2636955.878739],["2026-08-07",4.38,4.465,4.21,4.43,1137346.855312],["2026-08-10",4.43,4.44,4.28,4.295,355658.594091],["2026-08-11",4.48,4.61,4.465,4.51,1300344.606894],["2026-08-12",4.47,4.78,4.4312,4.76,1946281.294606],["2026-08-13",4.95,5.23,4.88,5.025,2701340.254484]]}