{"t":"BTDR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-28",10.0,10.0,10.0,10.0,500.0],["2021-07-29",9.75,9.75,9.7,9.7,3700.0],["2021-07-30",9.71,9.71,9.71,9.71,600.0],["2021-08-02",9.9,9.9,9.85,9.85,7500.0],["2021-08-03",9.9,9.9,9.73,9.75,4200.0],["2021-08-04",9.75,9.75,9.75,9.75,0.0],["2021-08-05",9.77,9.77,9.74,9.76,3600.0],["2021-08-06",9.78,9.78,9.75,9.75,51200.0],["2021-08-09",9.8,9.875,9.75,9.77,3900.0],["2021-08-10",9.75,9.76,9.74,9.75,75500.0],["2021-08-11",9.8,9.83,9.73,9.74,41400.0],["2021-08-12",9.73,9.75,9.7,9.75,139600.0],["2021-08-13",9.8,9.82,9.75,9.768,33900.0],["2021-08-16",9.78,9.791,9.72,9.78,56200.0],["2021-08-17",9.8,9.82,9.759,9.78,76700.0],["2021-08-18",9.77,9.78,9.77,9.78,5600.0],["2021-08-19",9.76,9.77,9.75,9.77,4300.0],["2021-08-20",9.77,9.79,9.75,9.79,127700.0],["2021-08-23",9.77,9.78,9.77,9.77,5500.0],["2021-08-24",9.77,9.78,9.76,9.78,60300.0],["2021-08-25",9.76,9.79,9.76,9.79,44900.0],["2021-08-26",9.79,9.81,9.79,9.8,6700.0],["2021-08-27",9.78,9.89,9.78,9.89,90900.0],["2021-08-30",9.89,9.89,9.89,9.89,0.0],["2021-08-31",9.89,9.9,9.87,9.87,2900.0],["2021-09-01",9.87,9.87,9.87,9.87,4200.0],["2021-09-02",9.87,9.87,9.87,9.87,0.0],["2021-09-03",9.89,9.89,9.89,9.89,35000.0],["2021-09-07",9.89,9.89,9.89,9.89,1200.0],["2021-09-08",9.89,9.89,9.89,9.89,700.0],["2021-09-09",9.89,9.89,9.89,9.89,7700.0],["2021-09-10",9.9,9.901,9.9,9.901,1400.0],["2021-09-13",9.91,9.93,9.82,9.93,12000.0],["2021-09-14",9.83,9.83,9.83,9.83,100.0],["2021-09-15",9.83,9.83,9.83,9.83,0.0],["2021-09-16",9.89,9.9,9.89,9.9,11000.0],["2021-09-17",9.92,9.92,9.92,9.92,200.0],["2021-09-20",9.92,9.94,9.9,9.92,6500.0],["2021-09-21",9.92,9.92,9.92,9.92,800.0],["2021-09-22",9.93,9.93,9.92,9.92,6300.0],["2021-09-23",9.92,9.92,9.92,9.92,5400.0],["2021-09-24",9.92,9.92,9.92,9.92,0.0],["2021-09-27",9.92,9.92,9.91,9.91,5600.0],["2021-09-28",9.91,9.91,9.91,9.91,1100.0],["2021-09-29",9.91,9.91,9.83,9.89,32800.0],["2021-09-30",9.89,9.9,9.89,9.9,900.0],["2021-10-01",9.9,9.9,9.9,9.9,0.0],["2021-10-04",9.91,9.91,9.83,9.89,13800.0],["2021-10-05",9.91,9.91,9.91,9.91,200.0],["2021-10-06",9.91,9.91,9.91,9.91,0.0],["2021-10-07",9.91,9.91,9.91,9.91,0.0],["2021-10-08",9.84,9.9,9.84,9.9,2000.0],["2021-10-11",9.9,9.9,9.9,9.9,7400.0],["2021-10-12",9.9,9.9,9.9,9.9,0.0],["2021-10-13",9.93,9.93,9.93,9.93,6800.0],["2021-10-14",9.93,9.93,9.93,9.93,0.0],["2021-10-15",9.94,9.96,9.94,9.94,26600.0],["2021-10-18",9.945,9.945,9.94,9.94,1200.0],["2021-10-19",9.87,9.94,9.84,9.92,27500.0],["2021-10-20",9.9,9.94,9.9,9.93,15800.0],["2021-10-21",9.95,9.96,9.95,9.96,12700.0],["2021-10-22",9.96,9.96,9.96,9.96,0.0],["2021-10-25",9.94,9.94,9.94,9.94,200.0],["2021-10-26",9.95,9.95,9.95,9.95,10000.0],["2021-10-27",9.955,9.955,9.95,9.95,1000.0],["2021-10-28",9.95,9.95,9.95,9.95,0.0],["2021-10-29",9.92,9.92,9.92,9.92,500.0],["2021-11-01",9.92,9.92,9.92,9.92,0.0],["2021-11-02",9.92,9.92,9.92,9.92,0.0],["2021-11-03",9.95,9.96,9.95,9.959,5800.0],["2021-11-04",9.95,9.95,9.95,9.95,2200.0],["2021-11-05",9.95,9.95,9.95,9.95,0.0],["2021-11-08",9.98,9.98,9.96,9.96,7000.0],["2021-11-09",9.96,9.96,9.96,9.96,0.0],["2021-11-10",9.97,9.98,9.96,9.96,3400.0],["2021-11-11",10.0,10.0,9.99,10.0,600.0],["2021-11-12",9.97,9.97,9.97,9.97,1100.0],["2021-11-15",10.0,10.0,9.99,9.99,1900.0],["2021-11-16",10.0,10.0,10.0,10.0,1100.0],["2021-11-17",9.978,9.978,9.97,9.97,1000.0],["2021-11-18",10.43,10.49,10.15,10.39,2546800.0],["2021-11-19",10.37,10.49,10.33,10.34,631100.0],["2021-11-22",10.88,10.9,10.4,10.41,811900.0],["2021-11-23",10.5,10.5,10.165,10.25,347900.0],["2021-11-24",10.21,10.37,10.16,10.24,126800.0],["2021-11-26",10.12,10.29,10.12,10.27,86800.0],["2021-11-29",10.29,10.29,10.12,10.24,107800.0],["2021-11-30",10.25,10.44,10.24,10.24,171200.0],["2021-12-01",10.25,10.3,10.248,10.28,323200.0],["2021-12-02",10.31,10.32,10.1,10.18,86800.0],["2021-12-03",10.175,10.2,10.07,10.13,112100.0],["2021-12-06",10.1,10.18,10.1,10.18,259400.0],["2021-12-07",10.16,10.2,10.15,10.2,90800.0],["2021-12-08",10.2,10.25,10.2,10.2,34100.0],["2021-12-09",10.17,10.24,10.17,10.18,58400.0],["2021-12-10",10.15,10.198,10.11,10.11,58200.0],["2021-12-13",10.11,10.16,10.091,10.12,103700.0],["2021-12-14",10.102,10.11,10.07,10.07,23100.0],["2021-12-15",10.05,10.05,10.02,10.02,37300.0],["2021-12-16",10.03,10.088,9.97,9.97,69400.0],["2021-12-17",9.97,10.0,9.97,9.97,313200.0],["2021-12-20",9.97,9.97,9.95,9.964,22900.0],["2021-12-21",9.95,9.967,9.95,9.96,11200.0],["2021-12-22",9.95,9.97,9.95,9.96,123800.0],["2021-12-23",9.95,9.985,9.95,9.96,92600.0],["2021-12-27",10.04,10.04,9.97,10.0,22100.0],["2021-12-28",10.03,10.03,9.97,9.97,1500.0],["2021-12-29",9.966,9.98,9.94,9.951,108400.0],["2021-12-30",9.96,9.97,9.95,9.96,37100.0],["2021-12-31",9.95,9.966,9.95,9.96,6200.0],["2022-01-03",9.97,9.98,9.96,9.97,50100.0],["2022-01-04",9.97,10.0,9.97,9.99,107500.0],["2022-01-05",10.0,10.01,9.98,9.99,377600.0],["2022-01-06",9.995,9.995,9.98,9.98,4900.0],["2022-01-07",9.97,10.0,9.97,9.97,8700.0],["2022-01-10",9.94,9.985,9.94,9.95,78400.0],["2022-01-11",9.95,9.97,9.94,9.95,25600.0],["2022-01-12",9.95,9.96,9.95,9.95,600.0],["2022-01-13",9.97,9.97,9.96,9.96,400.0],["2022-01-14",9.96,9.97,9.95,9.95,60100.0],["2022-01-18",9.95,9.96,9.94,9.941,48800.0],["2022-01-19",10.01,10.01,9.941,9.941,2000.0],["2022-01-20",10.06,10.06,9.93,9.94,29800.0],["2022-01-21",9.92,9.945,9.92,9.934,55600.0],["2022-01-24",9.93,9.955,9.912,9.93,519200.0],["2022-01-25",9.92,9.94,9.92,9.94,186700.0],["2022-01-26",9.94,9.95,9.93,9.95,9200.0],["2022-01-27",9.93,9.97,9.93,9.95,23800.0],["2022-01-28",9.96,9.97,9.96,9.97,20200.0],["2022-01-31",9.98,9.98,9.96,9.96,500.0],["2022-02-01",9.97,9.98,9.962,9.98,1000.0],["2022-02-02",9.963,9.98,9.96,9.98,15800.0],["2022-02-03",9.962,9.97,9.96,9.96,3100.0],["2022-02-04",9.97,9.975,9.97,9.97,3800.0],["2022-02-07",9.98,9.99,9.975,9.98,9700.0],["2022-02-08",9.99,9.99,9.99,9.99,1200.0],["2022-02-09",9.99,10.005,9.98,9.98,4800.0],["2022-02-10",9.97,10.0,9.97,9.99,51700.0],["2022-02-11",9.98,10.0,9.98,10.0,3900.0],["2022-02-14",10.0,10.005,9.99,10.0,2900.0],["2022-02-15",10.01,10.01,10.01,10.01,2600.0],["2022-02-16",10.0,10.0,10.0,10.0,3800.0],["2022-02-17",9.995,9.999,9.99,9.995,3700.0],["2022-02-18",10.016,10.023,10.0,10.02,10300.0],["2022-02-22",9.988,9.988,9.988,9.988,500.0],["2022-02-23",10.0,10.022,10.0,10.0,7700.0],["2022-02-24",10.005,10.015,10.003,10.005,2000.0],["2022-02-25",10.008,10.008,10.008,10.008,200.0],["2022-02-28",10.022,10.03,10.01,10.01,10800.0],["2022-03-01",10.02,10.03,10.02,10.03,39900.0],["2022-03-02",9.99,10.03,9.99,10.03,199600.0],["2022-03-03",10.02,10.02,10.02,10.02,600.0],["2022-03-04",10.02,10.028,10.02,10.028,9400.0],["2022-03-07",10.03,10.03,10.02,10.021,3400.0],["2022-03-08",10.02,10.02,10.02,10.02,2200.0],["2022-03-09",10.05,10.06,10.03,10.045,48700.0],["2022-03-10",10.06,10.06,10.04,10.04,4500.0],["2022-03-11",10.04,10.04,10.04,10.04,500.0],["2022-03-14",10.04,10.045,10.03,10.03,16600.0],["2022-03-15",10.04,10.04,10.03,10.03,600.0],["2022-03-16",10.03,10.03,10.03,10.03,0.0],["2022-03-17",10.03,10.035,10.03,10.035,4500.0],["2022-03-18",10.045,10.045,10.034,10.034,600.0],["2022-03-21",10.03,10.042,10.03,10.03,2800.0],["2022-03-22",10.04,10.045,10.03,10.045,1100.0],["2022-03-23",10.05,10.058,10.05,10.05,1000.0],["2022-03-24",10.04,10.044,10.04,10.044,800.0],["2022-03-25",10.04,10.058,10.04,10.042,7200.0],["2022-03-28",10.06,10.06,10.04,10.06,5600.0],["2022-03-29",10.03,10.03,10.03,10.03,900.0],["2022-03-30",10.03,10.03,10.03,10.03,100.0],["2022-03-31",10.05,10.06,10.05,10.06,1400.0],["2022-04-01",10.06,10.06,10.06,10.06,0.0],["2022-04-04",10.06,10.06,10.06,10.06,0.0],["2022-04-05",10.05,10.05,10.05,10.05,1000.0],["2022-04-06",10.05,10.055,10.05,10.054,26800.0],["2022-04-07",10.05,10.055,10.05,10.055,6300.0],["2022-04-08",10.055,10.055,10.055,10.055,300.0],["2022-04-11",10.06,10.06,10.05,10.06,3000.0],["2022-04-12",10.06,10.06,10.06,10.06,300.0],["2022-04-13",10.06,10.07,10.06,10.07,4900.0],["2022-04-14",10.06,10.07,10.06,10.07,19300.0],["2022-04-18",10.06,10.065,10.06,10.065,3600.0],["2022-04-19",10.09,10.09,10.09,10.09,100.0],["2022-04-20",10.075,10.09,10.06,10.075,25800.0],["2022-04-21",10.078,10.09,10.078,10.09,1300.0],["2022-04-22",10.06,10.07,10.06,10.06,4800.0],["2022-04-25",10.07,10.09,10.07,10.09,400.0],["2022-04-26",10.08,10.08,10.07,10.07,800.0],["2022-04-27",10.09,10.09,10.08,10.09,900.0],["2022-04-28",10.07,10.09,10.07,10.09,5300.0],["2022-04-29",10.07,10.09,10.07,10.08,17500.0],["2022-05-02",10.07,10.09,10.07,10.09,19100.0],["2022-05-03",10.08,10.08,10.08,10.08,1000.0],["2022-05-04",10.07,10.1,10.07,10.1,154200.0],["2022-05-05",10.1,10.1,10.1,10.1,100.0],["2022-05-06",10.07,10.09,10.07,10.09,21200.0],["2022-05-09",10.08,10.09,10.08,10.08,38300.0],["2022-05-10",10.07,10.08,10.06,10.08,13100.0],["2022-05-11",10.08,10.08,10.07,10.07,45000.0],["2022-05-12",10.07,10.08,10.07,10.08,25300.0],["2022-05-13",10.07,10.08,10.07,10.08,1500.0],["2022-05-16",10.07,10.08,10.07,10.08,1400.0],["2022-05-17",10.08,10.08,10.08,10.08,9200.0],["2022-05-18",10.09,10.09,10.07,10.07,2300.0],["2022-05-19",10.07,10.09,10.07,10.09,400.0],["2022-05-20",10.09,10.09,10.09,10.09,0.0],["2022-05-23",10.07,10.09,10.07,10.09,200.0],["2022-05-24",10.08,10.09,10.08,10.09,1600.0],["2022-05-25",10.085,10.09,10.085,10.09,300.0],["2022-05-26",10.08,10.09,10.08,10.09,3100.0],["2022-05-27",10.09,10.09,10.08,10.09,900.0],["2022-05-31",10.1,10.1,10.1,10.1,600.0],["2022-06-01",10.091,10.091,10.09,10.09,700.0],["2022-06-02",10.12,10.13,10.11,10.114,18500.0],["2022-06-03",10.12,10.13,10.12,10.12,16900.0],["2022-06-06",10.11,10.12,10.11,10.12,400.0],["2022-06-07",10.13,10.14,10.13,10.14,13600.0],["2022-06-08",10.13,10.14,10.13,10.14,10300.0],["2022-06-09",10.14,10.14,10.14,10.14,0.0],["2022-06-10",10.14,10.14,10.14,10.14,0.0],["2022-06-13",10.14,10.14,10.11,10.11,8400.0],["2022-06-14",10.11,10.11,10.11,10.11,9000.0],["2022-06-15",10.11,10.114,10.11,10.11,400.0],["2022-06-16",10.11,10.11,10.11,10.11,2700.0],["2022-06-17",10.11,10.11,10.11,10.11,0.0],["2022-06-21",10.113,10.113,10.113,10.113,200.0],["2022-06-22",10.11,10.11,10.11,10.11,200.0],["2022-06-23",10.11,10.11,10.11,10.11,0.0],["2022-06-24",10.11,10.12,10.11,10.11,1100.0],["2022-06-27",10.11,10.11,10.11,10.11,0.0],["2022-06-28",10.11,10.11,10.11,10.11,0.0],["2022-06-29",10.11,10.11,10.11,10.11,0.0],["2022-06-30",10.11,10.11,10.11,10.11,0.0],["2022-07-01",10.12,10.132,10.12,10.12,1300.0],["2022-07-05",10.12,10.12,10.12,10.12,900.0],["2022-07-06",10.12,10.12,10.12,10.12,1900.0],["2022-07-07",10.12,10.12,10.12,10.12,0.0],["2022-07-08",10.12,10.15,10.12,10.15,21000.0],["2022-07-11",10.15,10.15,10.15,10.15,0.0],["2022-07-12",10.13,10.14,10.13,10.14,400.0],["2022-07-13",10.15,10.15,10.15,10.15,100.0],["2022-07-14",10.15,10.15,10.15,10.15,300.0],["2022-07-15",10.15,10.15,10.15,10.15,0.0],["2022-07-18",10.15,10.16,10.15,10.15,8200.0],["2022-07-19",10.15,10.16,10.15,10.16,1600.0],["2022-07-20",10.16,10.16,10.15,10.16,400.0],["2022-07-21",10.16,10.16,10.16,10.16,0.0],["2022-07-22",10.16,10.16,10.16,10.16,0.0],["2022-07-25",10.15,10.15,10.15,10.15,100.0],["2022-07-26",10.16,10.18,10.16,10.165,1700.0],["2022-07-27",10.16,10.17,10.16,10.17,15000.0],["2022-07-28",10.16,10.165,10.16,10.165,400.0],["2022-07-29",10.16,10.17,10.16,10.16,25000.0],["2022-08-01",10.16,10.16,10.16,10.16,0.0],["2022-08-02",10.16,10.165,10.16,10.165,300.0],["2022-08-03",10.169,10.175,10.169,10.175,3600.0],["2022-08-04",10.172,10.172,10.172,10.172,600.0],["2022-08-05",10.17,10.18,10.17,10.18,600.0],["2022-08-08",10.18,10.19,10.18,10.19,2200.0],["2022-08-09",10.19,10.19,10.19,10.19,400.0],["2022-08-10",10.18,10.19,10.18,10.19,1000.0],["2022-08-11",10.18,10.18,10.15,10.15,171100.0],["2022-08-12",10.18,10.19,10.18,10.19,5300.0],["2022-08-15",10.19,10.199,10.19,10.19,500.0],["2022-08-16",10.19,10.19,10.18,10.19,27900.0],["2022-08-17",10.19,10.2,10.19,10.2,300.0],["2022-08-18",10.195,10.195,10.19,10.19,500.0],["2022-08-19",10.19,10.19,10.19,10.19,0.0],["2022-08-22",10.2,10.2,10.2,10.2,100.0],["2022-08-23",10.2,10.205,10.2,10.205,1200.0],["2022-08-24",10.205,10.205,10.205,10.205,0.0],["2022-08-25",10.205,10.205,10.205,10.205,0.0],["2022-08-26",10.205,10.205,10.205,10.205,200.0],["2022-08-29",10.2,10.2,10.2,10.2,600.0],["2022-08-30",10.2,10.2,10.2,10.2,800.0],["2022-08-31",10.205,10.22,10.205,10.22,11700.0],["2022-09-01",10.21,10.22,10.21,10.22,2800.0],["2022-09-02",10.22,10.22,10.22,10.22,100.0],["2022-09-06",10.21,10.22,10.21,10.22,800.0],["2022-09-07",10.24,10.27,10.23,10.27,45500.0],["2022-09-08",10.25,10.25,10.25,10.25,100.0],["2022-09-09",10.25,10.25,10.25,10.25,0.0],["2022-09-12",10.24,10.25,10.24,10.25,7700.0],["2022-09-13",10.26,10.26,10.25,10.25,300.0],["2022-09-14",10.25,10.25,10.25,10.25,0.0],["2022-09-15",10.25,10.26,10.25,10.25,800.0],["2022-09-16",10.25,10.25,10.25,10.25,0.0],["2022-09-19",10.26,10.26,10.25,10.25,800.0],["2022-09-20",10.25,10.25,10.25,10.25,0.0],["2022-09-21",10.26,10.265,10.26,10.26,23100.0],["2022-09-22",10.27,10.27,10.26,10.27,700.0],["2022-09-23",10.26,10.26,10.26,10.26,500.0],["2022-09-26",10.25,10.26,10.25,10.26,1000.0],["2022-09-27",10.26,10.26,10.26,10.26,116100.0],["2022-09-28",10.27,10.28,10.255,10.28,119400.0],["2022-09-29",10.27,10.28,10.27,10.27,12500.0],["2022-09-30",10.27,10.27,10.27,10.27,1400.0],["2022-10-03",10.28,10.28,10.28,10.28,500.0],["2022-10-04",10.28,10.28,10.28,10.28,100.0],["2022-10-05",10.28,10.28,10.28,10.28,0.0],["2022-10-06",10.28,10.28,10.28,10.28,0.0],["2022-10-07",10.29,10.31,10.29,10.31,1400.0],["2022-10-10",10.31,10.31,10.31,10.31,0.0],["2022-10-11",10.31,10.31,10.31,10.31,0.0],["2022-10-12",10.29,10.29,10.29,10.29,100.0],["2022-10-13",10.29,10.29,10.29,10.29,0.0],["2022-10-14",10.29,10.29,10.29,10.29,100.0],["2022-10-17",10.3,10.3,10.3,10.3,100.0],["2022-10-18",10.28,10.28,10.28,10.28,700.0],["2022-10-19",10.28,10.28,10.28,10.28,0.0],["2022-10-20",10.31,10.31,10.31,10.31,100.0],["2022-10-21",10.31,10.31,10.31,10.31,500.0],["2022-10-24",10.31,10.31,10.31,10.31,100.0],["2022-10-25",10.31,10.31,10.28,10.28,375500.0],["2022-10-26",10.31,10.31,10.31,10.31,100.0],["2022-10-27",10.31,10.31,10.31,10.31,0.0],["2022-10-28",10.29,10.29,10.29,10.29,100.0],["2022-10-31",10.29,10.295,10.29,10.29,500.0],["2022-11-01",10.29,10.29,10.285,10.29,253000.0],["2022-11-02",10.3,10.31,10.3,10.31,167800.0],["2022-11-03",10.3,10.3,10.3,10.3,100.0],["2022-11-04",10.3,10.3,10.3,10.3,100.0],["2022-11-07",10.3,10.3,10.3,10.3,500.0],["2022-11-08",10.3,10.3,10.3,10.3,700.0],["2022-11-09",10.3,10.3,10.3,10.3,100.0],["2022-11-10",10.3,10.3,10.3,10.3,0.0],["2022-11-11",10.325,10.325,10.3,10.3,4200.0],["2022-11-14",10.31,10.35,10.31,10.335,8100.0],["2022-11-15",10.34,10.37,10.33,10.35,4600.0],["2022-11-16",10.335,10.335,10.335,10.335,400.0],["2022-11-17",10.335,10.335,10.335,10.335,0.0],["2022-11-18",10.35,10.35,10.32,10.32,1700.0],["2022-11-21",10.35,10.4,10.34,10.34,128800.0],["2022-11-22",10.33,10.35,10.33,10.35,2600.0],["2022-11-23",10.43,10.43,10.43,10.43,200.0],["2022-11-25",10.43,10.43,10.43,10.43,0.0],["2022-11-28",10.39,10.39,10.39,10.39,2000.0],["2022-11-29",10.39,10.39,10.39,10.39,0.0],["2022-11-30",10.34,10.34,10.34,10.34,100.0],["2022-12-01",10.37,10.46,10.37,10.37,1200.0],["2022-12-02",10.41,10.446,10.41,10.44,54200.0],["2022-12-05",10.39,10.82,10.38,10.4,3000.0],["2022-12-06",10.42,10.42,10.37,10.41,194300.0],["2022-12-07",10.47,10.47,10.4,10.4,900.0],["2022-12-08",10.4,10.4,10.4,10.4,0.0],["2022-12-09",10.4,10.4,10.4,10.4,0.0],["2022-12-12",10.4,10.4,10.4,10.4,0.0],["2022-12-13",10.4,10.4,10.4,10.4,0.0],["2022-12-14",10.4,10.4,10.4,10.4,0.0],["2022-12-15",10.4,10.4,10.4,10.4,600.0],["2022-12-16",10.4,10.4,10.4,10.4,0.0],["2022-12-19",10.4,10.4,10.4,10.4,0.0],["2022-12-20",10.4,10.4,10.4,10.4,105000.0],["2022-12-21",10.4,10.4,10.4,10.4,0.0],["2022-12-22",10.4,10.4,10.4,10.4,0.0],["2022-12-23",10.41,10.41,10.41,10.41,200.0],["2022-12-27",10.41,10.41,10.41,10.41,0.0],["2022-12-28",10.49,10.49,10.49,10.49,100.0],["2022-12-29",10.42,10.42,10.42,10.42,100.0],["2022-12-30",10.42,10.42,10.42,10.42,100.0],["2023-01-03",10.4,10.49,10.4,10.49,1300.0],["2023-01-04",10.49,10.49,10.49,10.49,600.0],["2023-01-05",10.49,10.49,10.49,10.49,0.0],["2023-01-06",10.49,10.49,10.49,10.49,0.0],["2023-01-09",10.47,10.545,10.47,10.545,800.0],["2023-01-10",10.545,10.545,10.545,10.545,100.0],["2023-01-11",10.545,10.545,10.545,10.545,0.0],["2023-01-12",10.545,10.545,10.545,10.545,0.0],["2023-01-13",10.545,10.545,10.545,10.545,0.0],["2023-01-17",10.56,10.56,10.535,10.55,1300.0],["2023-01-18",10.554,10.554,10.554,10.554,200.0],["2023-01-19",10.554,10.554,10.554,10.554,0.0],["2023-01-20",10.55,10.56,10.55,10.56,200.0],["2023-01-23",10.56,10.56,10.56,10.56,0.0],["2023-01-24",10.53,10.53,10.53,10.53,1300.0],["2023-01-25",10.53,10.53,10.53,10.53,0.0],["2023-01-26",10.53,10.53,10.53,10.53,0.0],["2023-01-27",10.53,10.53,10.53,10.53,0.0],["2023-01-30",10.53,10.53,10.53,10.53,100.0],["2023-01-31",10.53,10.53,10.53,10.53,0.0],["2023-02-01",10.53,10.57,10.53,10.57,300.0],["2023-02-02",10.55,10.55,10.55,10.55,100.0],["2023-02-03",10.55,10.55,10.55,10.55,0.0],["2023-02-06",10.55,10.55,10.55,10.55,0.0],["2023-02-07",10.55,10.57,10.55,10.55,1400.0],["2023-02-08",10.59,10.7,10.59,10.7,6800.0],["2023-02-09",10.7,10.7,10.7,10.7,0.0],["2023-02-10",10.7,10.7,10.7,10.7,0.0],["2023-02-13",10.7,10.7,10.7,10.7,0.0],["2023-02-14",10.59,10.65,10.59,10.65,400.0],["2023-02-15",10.65,10.65,10.65,10.65,0.0],["2023-02-16",10.65,10.65,10.65,10.65,0.0],["2023-02-17",10.65,10.65,10.65,10.65,100.0],["2023-02-21",10.6,10.65,10.6,10.65,500.0],["2023-02-22",10.65,10.65,10.65,10.65,0.0],["2023-02-23",10.6,10.65,10.6,10.65,600.0],["2023-02-24",10.65,10.65,10.65,10.65,0.0],["2023-02-27",10.65,10.65,10.65,10.65,0.0],["2023-02-28",10.65,10.65,10.65,10.65,0.0],["2023-03-01",10.65,10.65,10.65,10.65,0.0],["2023-03-02",10.65,10.65,10.65,10.65,0.0],["2023-03-03",10.66,10.66,10.66,10.66,700.0],["2023-03-06",10.6,10.6,10.6,10.6,1100.0],["2023-03-07",10.6,10.6,10.6,10.6,200.0],["2023-03-08",10.7,10.7,10.7,10.7,1500.0],["2023-03-09",10.7,10.7,10.7,10.7,100.0],["2023-03-10",10.72,10.72,10.72,10.72,100.0],["2023-03-13",10.72,10.72,10.72,10.72,0.0],["2023-03-14",10.72,10.72,10.72,10.72,0.0],["2023-03-15",10.72,10.72,10.72,10.72,0.0],["2023-03-16",10.72,10.72,10.72,10.72,1000.0],["2023-03-17",10.72,10.72,10.72,10.72,0.0],["2023-03-20",10.71,10.71,10.7,10.7,6000.0],["2023-03-21",10.7,10.7,10.7,10.7,100.0],["2023-03-22",10.725,10.725,10.725,10.725,100.0],["2023-03-23",10.71,10.71,10.7,10.71,2200.0],["2023-03-24",10.71,10.74,10.71,10.73,52700.0],["2023-03-27",10.739,10.74,10.739,10.74,5300.0],["2023-03-28",10.8,10.81,10.76,10.8,142500.0],["2023-03-29",10.82,10.85,10.818,10.84,22100.0],["2023-03-30",10.85,10.86,10.836,10.85,56400.0],["2023-03-31",10.84,10.85,10.84,10.85,4000.0],["2023-04-03",10.85,10.85,10.845,10.85,4900.0],["2023-04-04",10.85,10.86,10.85,10.85,106600.0],["2023-04-05",10.83,10.99,9.6,10.2,242700.0],["2023-04-06",10.17,11.3,10.07,10.53,56200.0],["2023-04-10",10.8,14.75,10.4,11.75,324000.0],["2023-04-11",9.0,9.51,7.56,8.76,349200.0],["2023-04-12",8.01,8.43,6.7,8.35,231600.0],["2023-04-13",8.21,11.14,8.13,10.0,349900.0],["2023-04-14",9.7,9.7,6.3,7.03,554700.0],["2023-04-17",6.39,7.83,6.39,6.9,202000.0],["2023-04-18",6.62,7.7,6.2,6.7,241400.0],["2023-04-19",6.68,7.1,6.24,6.41,81000.0],["2023-04-20",6.2,6.32,5.7,6.15,194500.0],["2023-04-21",5.87,7.48,5.87,6.68,181700.0],["2023-04-24",6.6,7.4,6.6,6.92,55900.0],["2023-04-25",6.78,7.22,6.6,6.92,66900.0],["2023-04-26",6.95,8.16,6.95,7.705,84000.0],["2023-04-27",7.41,7.79,7.24,7.6,27200.0],["2023-04-28",7.65,7.78,7.14,7.5,85500.0],["2023-05-01",7.35,7.62,7.2,7.345,23900.0],["2023-05-02",7.07,7.36,7.0,7.19,28400.0],["2023-05-03",7.57,7.57,6.8,6.81,27500.0],["2023-05-04",6.9,6.9,6.1,6.25,81000.0],["2023-05-05",6.5,6.7,6.0,6.27,68400.0],["2023-05-08",6.2,6.2,5.7,5.79,70600.0],["2023-05-09",5.72,6.18,5.72,5.93,31200.0],["2023-05-10",6.042,6.43,6.02,6.064,11500.0],["2023-05-11",6.0,6.029,5.5,5.51,69600.0],["2023-05-12",5.598,6.12,5.51,5.62,65500.0],["2023-05-15",5.69,5.84,5.3,5.55,49300.0],["2023-05-16",5.35,5.665,5.2,5.46,26600.0],["2023-05-17",5.31,5.64,5.26,5.42,16200.0],["2023-05-18",5.42,5.499,5.06,5.06,32100.0],["2023-05-19",5.36,5.36,4.63,4.81,90800.0],["2023-05-22",4.81,5.086,4.75,4.87,15300.0],["2023-05-23",5.016,5.28,5.01,5.14,14800.0],["2023-05-24",4.93,5.14,4.93,5.0,10600.0],["2023-05-25",5.0,5.04,4.93,4.93,1900.0],["2023-05-26",5.08,5.28,4.94,5.12,10700.0],["2023-05-30",5.27,5.48,5.01,5.03,30800.0],["2023-05-31",5.06,5.48,4.6,4.92,42400.0],["2023-06-01",4.94,5.25,4.85,5.03,5900.0],["2023-06-02",4.9,5.26,4.85,4.85,10500.0],["2023-06-05",5.12,5.16,4.75,4.83,183600.0],["2023-06-06",4.65,5.17,4.65,5.17,56700.0],["2023-06-07",5.107,5.22,4.85,4.99,37000.0],["2023-06-08",5.01,5.07,4.88,5.01,9400.0],["2023-06-09",5.08,5.24,5.04,5.05,19700.0],["2023-06-12",5.11,6.5,5.09,6.24,225700.0],["2023-06-13",6.02,7.48,5.83,7.4,345000.0],["2023-06-14",7.4,7.52,7.239,7.48,118000.0],["2023-06-15",7.45,9.68,7.18,7.56,214400.0],["2023-06-16",8.46,11.6,7.56,11.41,712300.0],["2023-06-20",10.6,12.85,9.92,10.73,387300.0],["2023-06-21",10.74,11.0,10.5,10.88,107500.0],["2023-06-22",10.53,11.73,10.5,11.41,95900.0],["2023-06-23",11.51,11.793,11.0,11.37,33300.0],["2023-06-26",11.3,11.3,10.79,11.0,34000.0],["2023-06-27",10.85,10.85,10.2,10.54,117800.0],["2023-06-28",10.39,10.875,10.25,10.47,22900.0],["2023-06-29",10.47,11.88,10.32,11.88,97800.0],["2023-06-30",11.51,11.8,10.58,11.2,39100.0],["2023-07-03",11.19,11.654,10.52,11.49,12500.0],["2023-07-05",11.34,12.0,11.34,11.79,20300.0],["2023-07-06",11.65,12.73,11.5,12.49,24900.0],["2023-07-07",12.06,12.65,12.022,12.64,35200.0],["2023-07-10",12.51,14.09,12.17,13.2,84900.0],["2023-07-11",13.06,13.2,11.0,12.61,59200.0],["2023-07-12",12.21,12.6,11.773,11.9,49300.0],["2023-07-13",12.06,13.74,12.06,13.74,63900.0],["2023-07-14",13.74,14.3,13.17,14.01,193700.0],["2023-07-17",14.1,14.51,13.885,14.27,65200.0],["2023-07-18",14.28,14.28,12.801,12.91,40700.0],["2023-07-19",13.19,13.87,12.02,12.42,114100.0],["2023-07-20",12.41,12.42,11.82,12.05,48000.0],["2023-07-21",12.01,12.01,10.6,11.28,91800.0],["2023-07-24",10.83,10.83,10.2,10.25,52100.0],["2023-07-25",10.38,10.8,10.23,10.27,22600.0],["2023-07-26",10.21,10.602,10.2,10.2,14800.0],["2023-07-27",10.3,10.71,10.2,10.2,42200.0],["2023-07-28",10.27,10.4,10.2,10.2,41300.0],["2023-07-31",10.2,10.48,10.2,10.42,35200.0],["2023-08-01",10.25,10.4,10.2,10.2,65500.0],["2023-08-02",10.2,10.318,10.0,10.22,51700.0],["2023-08-03",10.366,10.366,9.845,9.94,70700.0],["2023-08-04",10.215,10.217,9.16,9.16,26100.0],["2023-08-07",9.21,10.11,9.21,9.5,38400.0],["2023-08-08",9.25,9.495,9.008,9.28,41400.0],["2023-08-09",9.18,10.328,9.18,9.76,11200.0],["2023-08-10",9.65,10.0,9.15,9.29,17400.0],["2023-08-11",9.5,13.9,9.21,12.58,622800.0],["2023-08-14",12.18,13.49,11.91,11.96,98200.0],["2023-08-15",11.97,13.88,11.842,13.51,40700.0],["2023-08-16",12.25,14.47,12.25,14.31,123700.0],["2023-08-17",14.0,14.6,13.31,13.73,80400.0],["2023-08-18",12.9,13.85,12.78,13.29,100500.0],["2023-08-21",13.09,13.88,13.09,13.76,36200.0],["2023-08-22",13.89,13.95,13.44,13.89,64300.0],["2023-08-23",12.5,14.22,12.5,13.82,114000.0],["2023-08-24",14.03,14.13,13.38,13.62,71600.0],["2023-08-25",13.51,14.0,13.34,14.0,82800.0],["2023-08-28",13.85,14.04,12.511,13.99,105600.0],["2023-08-29",14.02,14.47,13.09,13.56,107400.0],["2023-08-30",13.95,14.5,13.11,13.78,101600.0],["2023-08-31",13.55,14.5,13.07,13.55,750700.0],["2023-09-01",13.54,13.75,12.25,12.71,44300.0],["2023-09-05",12.63,13.13,12.2,12.75,46100.0],["2023-09-06",13.08,13.08,12.0,12.11,44200.0],["2023-09-07",12.32,12.32,11.5,11.6,31600.0],["2023-09-08",11.68,11.72,11.21,11.53,8000.0],["2023-09-11",11.46,11.77,10.41,10.41,45600.0],["2023-09-12",10.97,11.07,9.6,9.7,186300.0],["2023-09-13",9.75,10.545,9.11,10.26,159500.0],["2023-09-14",9.95,11.4,9.85,11.0,129400.0],["2023-09-15",10.85,13.57,10.725,13.0,597500.0],["2023-09-18",12.81,14.65,12.3,12.93,185500.0],["2023-09-19",12.67,13.91,12.67,13.58,75600.0],["2023-09-20",13.2,13.5,12.65,12.95,23800.0],["2023-09-21",13.0,13.87,12.81,13.58,69300.0],["2023-09-22",13.45,13.89,12.01,12.01,83200.0],["2023-09-25",12.01,12.01,11.21,11.22,18400.0],["2023-09-26",11.16,11.445,9.51,9.53,163100.0],["2023-09-27",9.78,10.4,9.78,9.98,131900.0],["2023-09-28",9.98,10.36,9.63,9.8,89100.0],["2023-09-29",10.0,10.24,9.6,9.64,84400.0],["2023-10-02",9.84,10.2,9.42,9.62,102300.0],["2023-10-03",9.62,9.775,8.39,8.68,119400.0],["2023-10-04",8.8,8.8,8.33,8.505,78400.0],["2023-10-05",8.4,8.62,7.66,8.0,66200.0],["2023-10-06",8.32,8.637,7.64,7.83,95000.0],["2023-10-09",7.9,7.9,6.82,6.99,129400.0],["2023-10-10",6.99,7.46,6.81,7.37,154200.0],["2023-10-11",7.27,7.27,5.64,5.75,293700.0],["2023-10-12",5.94,6.021,5.38,5.64,225800.0],["2023-10-13",5.51,5.9,3.5,4.5,796800.0],["2023-10-16",4.75,4.84,3.6,3.96,759000.0],["2023-10-17",4.0,4.03,3.7,4.0,336300.0],["2023-10-18",3.93,3.97,3.5,3.55,388300.0],["2023-10-19",3.58,3.63,3.2,3.41,623100.0],["2023-10-20",3.35,3.57,3.03,3.2,722400.0],["2023-10-23",3.2,3.3,2.77,2.93,636700.0],["2023-10-24",3.19,3.32,2.9,3.1,892700.0],["2023-10-25",3.12,3.81,2.91,3.72,793900.0],["2023-10-26",3.78,3.88,3.15,3.19,842300.0],["2023-10-27",3.31,3.955,3.24,3.78,580200.0],["2023-10-30",3.97,4.0,3.55,3.62,797400.0],["2023-10-31",3.56,4.0,3.56,3.74,282400.0],["2023-11-01",3.85,4.01,3.71,3.83,936600.0],["2023-11-02",4.0,4.015,3.76,3.82,797400.0],["2023-11-03",3.82,4.01,3.82,3.99,500100.0],["2023-11-06",4.07,4.153,3.76,3.89,764400.0],["2023-11-07",3.87,4.04,3.775,3.8,349900.0],["2023-11-08",3.81,3.969,3.71,3.77,254400.0],["2023-11-09",4.0,4.02,3.49,3.53,685300.0],["2023-11-10",3.56,3.99,3.56,3.97,350100.0],["2023-11-13",3.97,4.04,3.69,3.77,455900.0],["2023-11-14",3.9,5.0,3.83,5.0,693300.0],["2023-11-15",5.0,5.23,4.15,4.28,1305400.0],["2023-11-16",4.25,4.37,3.78,3.99,896500.0],["2023-11-17",4.0,4.025,3.9,4.0,388000.0],["2023-11-20",4.0,4.88,3.93,4.76,700100.0],["2023-11-21",4.47,4.545,3.91,4.14,1010000.0],["2023-11-22",4.14,4.29,3.97,4.11,509600.0],["2023-11-24",4.13,4.46,4.1,4.32,529100.0],["2023-11-27",4.2,4.31,4.12,4.18,406400.0],["2023-11-28",4.24,4.77,4.18,4.55,720900.0],["2023-11-29",4.61,4.81,4.5,4.7,501600.0],["2023-11-30",4.8,4.8,4.26,4.5,1469100.0],["2023-12-01",4.62,5.0,4.42,5.0,816100.0],["2023-12-04",5.16,5.75,5.06,5.3,1680700.0],["2023-12-05",5.3,5.68,5.21,5.58,871800.0],["2023-12-06",5.7,5.89,5.42,5.7,1277600.0],["2023-12-07",5.42,5.8,5.21,5.77,1099000.0],["2023-12-08",5.97,6.45,5.63,6.23,1259800.0],["2023-12-11",5.9,5.95,5.44,5.55,1817600.0],["2023-12-12",5.76,5.95,5.61,5.95,634000.0],["2023-12-13",6.0,6.49,5.704,6.49,651400.0],["2023-12-14",6.49,6.7,6.15,6.59,1086900.0],["2023-12-15",6.6,8.0,6.24,7.9,2300500.0],["2023-12-18",7.54,8.14,7.3,7.79,1916900.0],["2023-12-19",8.0,8.1,7.46,7.84,798800.0],["2023-12-20",8.0,8.79,7.76,8.18,1789200.0],["2023-12-21",8.2,8.75,7.8,8.45,1399600.0],["2023-12-22",8.75,10.83,8.3,10.22,3370500.0],["2023-12-26",10.65,12.99,10.65,11.44,4411400.0],["2023-12-27",12.07,14.27,11.75,13.67,3352700.0],["2023-12-28",12.8,13.5,12.54,13.22,2944800.0],["2023-12-29",13.02,13.02,9.11,9.86,6554000.0],["2024-01-02",10.6,10.687,8.4,8.88,4044300.0],["2024-01-03",7.652,8.65,7.3,8.02,3959500.0],["2024-01-04",8.23,8.54,7.66,8.02,2135900.0],["2024-01-05",7.97,8.2,7.02,8.11,1554700.0],["2024-01-08",8.25,9.165,7.55,9.08,2846200.0],["2024-01-09",8.695,8.95,7.84,7.89,1675100.0],["2024-01-10",7.79,8.05,7.115,7.64,1830200.0],["2024-01-11",8.59,8.8,6.82,7.19,2708500.0],["2024-01-12",6.99,7.02,6.03,6.15,1751000.0],["2024-01-16",6.23,7.04,5.71,6.72,1770800.0],["2024-01-17",6.26,6.687,6.13,6.53,667600.0],["2024-01-18",6.51,7.244,6.05,6.19,1114600.0],["2024-01-19",6.48,6.57,6.02,6.4,621200.0],["2024-01-22",6.3,6.95,6.23,6.8,560300.0],["2024-01-23",6.53,6.69,6.14,6.15,1171300.0],["2024-01-24",6.44,6.74,6.23,6.24,403600.0],["2024-01-25",6.48,6.794,6.32,6.6,424800.0],["2024-01-26",7.0,7.6,6.84,7.6,1713200.0],["2024-01-29",7.87,9.2,7.2,8.99,3178600.0],["2024-01-30",8.8,9.8,8.09,8.98,2883600.0],["2024-01-31",8.59,8.8,7.758,8.19,2385100.0],["2024-02-01",8.15,8.389,7.61,7.94,1341400.0],["2024-02-02",7.8,8.08,7.41,7.66,1197100.0],["2024-02-05",7.39,7.46,6.86,6.93,1461000.0],["2024-02-06",6.98,7.12,6.62,6.78,1351900.0],["2024-02-07",6.9,7.2,6.61,7.09,818100.0],["2024-02-08",7.67,8.7,7.65,8.25,2099900.0],["2024-02-09",8.92,8.97,7.79,7.89,2768400.0],["2024-02-12",8.0,9.7,7.94,9.16,3225500.0],["2024-02-13",8.4,8.85,7.87,7.96,2296100.0],["2024-02-14",8.9,9.17,8.42,8.75,2021600.0],["2024-02-15",8.74,9.08,7.48,7.49,3663400.0],["2024-02-16",7.73,7.78,6.906,6.93,2909600.0],["2024-02-20",7.16,7.5,6.9,7.17,1610300.0],["2024-02-21",6.9,6.945,6.48,6.71,1318700.0],["2024-02-22",6.75,6.96,6.56,6.78,995100.0],["2024-02-23",6.75,6.75,6.35,6.48,1149900.0],["2024-02-26",6.7,8.09,6.6,8.01,3203200.0],["2024-02-27",8.36,8.55,7.71,7.86,3386400.0],["2024-02-28",8.18,8.19,6.93,7.18,3149100.0],["2024-02-29",7.39,7.6,6.58,6.62,2498700.0],["2024-03-01",6.76,6.87,6.32,6.76,1221900.0],["2024-03-04",7.5,7.87,6.38,6.83,3670300.0],["2024-03-05",6.5,6.814,6.41,6.48,1937800.0],["2024-03-06",6.67,6.92,6.17,6.59,1766000.0],["2024-03-07",6.53,7.04,6.41,6.87,1150200.0],["2024-03-08",7.0,7.5,6.97,7.36,1086500.0],["2024-03-11",7.53,7.57,6.31,6.33,2856500.0],["2024-03-12",6.6,6.61,5.69,6.29,1890500.0],["2024-03-13",6.57,6.95,6.53,6.74,1406800.0],["2024-03-14",6.62,6.66,6.19,6.46,1169400.0],["2024-03-15",6.46,8.07,6.4,8.0,4299800.0],["2024-03-18",7.75,7.77,6.95,7.4,2365700.0],["2024-03-19",6.9,7.45,6.5,7.43,2110000.0],["2024-03-20",7.3,8.34,7.01,8.34,3394800.0],["2024-03-21",7.94,8.15,7.684,7.95,2216800.0],["2024-03-22",7.5,7.632,6.98,7.16,1679400.0],["2024-03-25",7.25,7.38,6.9,7.21,1941100.0],["2024-03-26",7.21,7.27,6.78,6.93,1521700.0],["2024-03-27",7.0,7.131,6.82,6.92,755300.0],["2024-03-28",6.96,7.34,6.834,7.02,1734000.0],["2024-04-01",6.95,7.08,6.65,6.96,1058600.0],["2024-04-02",6.67,7.1,6.5,7.0,1005900.0],["2024-04-03",6.97,7.27,6.88,6.94,868400.0],["2024-04-04",7.0,7.55,6.95,7.04,972200.0],["2024-04-05",6.98,7.219,6.9,7.05,423800.0],["2024-04-08",7.1,7.38,7.01,7.1,1000600.0],["2024-04-09",7.22,7.25,6.72,6.81,778600.0],["2024-04-10",6.68,6.846,6.58,6.67,699100.0],["2024-04-11",6.68,6.73,6.46,6.57,676800.0],["2024-04-12",6.59,6.6,5.9,6.04,1430100.0],["2024-04-15",6.27,6.33,5.6,5.65,1174200.0],["2024-04-16",5.5,5.58,5.23,5.42,897100.0],["2024-04-17",5.58,5.77,5.33,5.54,699600.0],["2024-04-18",5.55,5.869,5.28,5.69,818200.0],["2024-04-19",5.71,6.17,5.71,6.02,645200.0],["2024-04-22",6.12,6.671,5.94,6.65,1029700.0],["2024-04-23",6.55,6.99,6.44,6.71,957500.0],["2024-04-24",6.59,6.83,6.41,6.48,615000.0],["2024-04-25",6.21,6.505,6.131,6.46,546000.0],["2024-04-26",6.48,6.59,6.28,6.35,524100.0],["2024-04-29",6.29,6.29,5.89,6.03,709500.0],["2024-04-30",5.98,6.04,5.47,5.49,845100.0],["2024-05-01",5.47,5.823,5.35,5.5,617900.0],["2024-05-02",5.6,5.786,5.44,5.64,611000.0],["2024-05-03",5.78,5.878,5.53,5.74,497700.0],["2024-05-06",5.89,6.11,5.81,5.84,624700.0],["2024-05-07",5.8,5.89,5.68,5.75,521000.0],["2024-05-08",5.68,5.71,5.44,5.645,469400.0],["2024-05-09",5.57,5.84,5.56,5.79,316700.0],["2024-05-10",5.78,5.96,5.45,5.5,477900.0],["2024-05-13",5.52,5.7,5.43,5.45,510900.0],["2024-05-14",5.44,5.54,5.25,5.38,524400.0],["2024-05-15",5.5,5.68,5.28,5.66,680100.0],["2024-05-16",5.67,6.13,5.67,5.86,620500.0],["2024-05-17",5.88,6.03,5.61,5.71,396900.0],["2024-05-20",5.66,6.08,5.59,6.03,487000.0],["2024-05-21",5.95,6.17,5.86,5.91,514000.0],["2024-05-22",5.9,6.36,5.81,5.9,678500.0],["2024-05-23",5.94,5.94,5.62,5.63,254500.0],["2024-05-24",5.65,6.06,5.61,6.06,303000.0],["2024-05-28",6.05,6.19,5.92,6.11,437800.0],["2024-05-29",6.08,6.14,5.89,5.98,212300.0],["2024-05-30",5.98,6.084,5.78,5.82,311000.0],["2024-05-31",6.44,6.75,6.06,6.13,1294400.0],["2024-06-03",6.1,6.54,5.95,6.34,873700.0],["2024-06-04",6.4,7.17,6.35,7.15,1817100.0],["2024-06-05",7.27,7.4,6.82,7.01,1086800.0],["2024-06-06",7.09,7.49,6.932,7.32,1309800.0],["2024-06-07",7.44,7.68,7.041,7.3,1016200.0],["2024-06-10",6.97,7.42,6.96,7.29,744700.0],["2024-06-11",7.09,7.56,6.75,7.54,1033200.0],["2024-06-12",7.91,8.54,7.65,8.16,2602600.0],["2024-06-13",8.18,10.1,8.18,9.85,4309400.0],["2024-06-14",9.88,9.95,8.9,9.95,2278600.0],["2024-06-17",9.61,9.74,8.29,9.38,2755500.0],["2024-06-18",8.93,9.33,8.66,9.08,1624100.0],["2024-06-20",8.99,10.11,8.99,9.86,2673500.0],["2024-06-21",9.18,9.8,8.68,9.51,3257200.0],["2024-06-24",9.29,9.95,8.92,9.2,1823400.0],["2024-06-25",9.5,10.065,9.2,10.03,4896800.0],["2024-06-26",9.9,10.98,9.03,9.25,5258100.0],["2024-06-27",9.56,10.69,9.35,9.78,4375300.0],["2024-06-28",10.23,11.09,10.1,10.26,4985300.0],["2024-07-01",10.4,11.135,9.82,10.59,3386600.0],["2024-07-02",10.86,11.64,10.41,11.61,4348100.0],["2024-07-03",11.22,11.85,10.71,11.83,3685400.0],["2024-07-05",10.9,11.64,10.45,11.54,3143600.0],["2024-07-08",11.8,12.85,11.8,12.42,4339400.0],["2024-07-09",12.42,12.85,11.06,11.21,3338400.0],["2024-07-10",11.6,11.6,10.71,10.91,1736400.0],["2024-07-11",11.37,11.46,9.83,10.17,4538500.0],["2024-07-12",10.19,10.77,9.8,10.57,2098000.0],["2024-07-15",11.13,11.668,11.02,11.48,2809800.0],["2024-07-16",11.28,11.73,10.97,11.18,2560200.0],["2024-07-17",10.94,11.45,10.17,10.32,3036600.0],["2024-07-18",10.6,10.6,9.34,9.43,2353600.0],["2024-07-19",9.44,11.075,9.2,10.985,3138100.0],["2024-07-22",11.195,11.88,10.53,11.8,2015100.0],["2024-07-23",11.49,11.93,10.89,10.9,2017100.0],["2024-07-24",10.95,11.08,9.8,9.88,1920700.0],["2024-07-25",9.68,10.13,9.13,9.65,1416900.0],["2024-07-26",9.99,10.52,9.68,9.87,1263700.0],["2024-07-29",10.29,10.35,9.54,9.6,758300.0],["2024-07-30",9.51,9.78,9.02,9.08,1734600.0],["2024-07-31",9.5,9.575,9.03,9.08,2425100.0],["2024-08-01",9.09,9.144,8.095,8.31,2523400.0],["2024-08-02",8.0,8.15,7.105,7.355,3249000.0],["2024-08-05",6.7,7.44,6.4,7.31,3273400.0],["2024-08-06",7.5,8.93,7.27,8.38,3528000.0],["2024-08-07",8.46,8.63,7.47,7.66,2808800.0],["2024-08-08",7.86,8.5,7.66,8.44,1397400.0],["2024-08-09",8.26,8.548,7.81,7.89,1467400.0],["2024-08-12",7.67,7.84,7.3,7.61,1080600.0],["2024-08-13",7.87,8.32,7.66,7.89,1077900.0],["2024-08-14",8.22,8.3,7.72,7.73,587000.0],["2024-08-15",6.64,7.11,6.22,6.33,15364000.0],["2024-08-16",6.3,6.58,6.08,6.46,6344800.0],["2024-08-19",6.54,7.08,6.5,6.89,4432800.0],["2024-08-20",7.0,7.12,6.58,6.73,2442900.0],["2024-08-21",6.85,7.16,6.78,6.91,3265500.0],["2024-08-22",6.96,7.47,6.82,6.99,3996300.0],["2024-08-23",7.04,7.62,6.92,7.54,3269600.0],["2024-08-26",7.49,7.7,7.23,7.23,2538200.0],["2024-08-27",7.065,7.245,6.99,7.03,1675800.0],["2024-08-28",6.99,7.06,6.56,6.59,2732800.0],["2024-08-29",6.76,7.065,6.555,6.61,1728400.0],["2024-08-30",6.62,6.74,6.35,6.54,3416300.0],["2024-09-03",6.4,6.429,5.98,6.0,2660000.0],["2024-09-04",5.86,6.07,5.77,5.86,1455700.0],["2024-09-05",6.05,6.2,5.83,6.025,3023600.0],["2024-09-06",6.08,6.15,5.4,5.45,3836200.0],["2024-09-09",5.64,5.77,5.53,5.72,1496300.0],["2024-09-10",5.77,6.28,5.62,6.27,3082500.0],["2024-09-11",6.17,6.395,5.95,6.29,1791100.0],["2024-09-12",6.26,6.87,6.232,6.66,2328400.0],["2024-09-13",6.74,7.015,6.61,6.89,1640400.0],["2024-09-16",6.8,6.99,6.34,6.91,1033300.0],["2024-09-17",7.09,7.3,6.93,7.12,1620900.0],["2024-09-18",7.06,7.51,7.05,7.12,2212300.0],["2024-09-19",7.54,7.56,6.79,6.8,2115100.0],["2024-09-20",6.8,7.22,6.715,7.13,1769900.0],["2024-09-23",7.26,7.4,6.88,7.11,1111700.0],["2024-09-24",7.12,7.32,7.07,7.31,1261100.0],["2024-09-25",7.21,7.87,7.2,7.54,1599300.0],["2024-09-26",7.88,8.18,7.68,8.0,4119600.0],["2024-09-27",8.14,8.55,7.86,8.44,2619300.0],["2024-09-30",7.65,8.02,7.35,7.83,4017000.0],["2024-10-01",7.69,7.709,6.8,6.94,3663900.0],["2024-10-02",6.98,7.175,6.8,6.93,1500600.0],["2024-10-03",6.88,7.09,6.73,6.945,1428200.0],["2024-10-04",7.13,7.46,7.03,7.3,1129400.0],["2024-10-07",7.25,7.615,6.91,7.06,1297200.0],["2024-10-08",7.04,7.33,6.81,7.07,917900.0],["2024-10-09",7.05,7.14,6.68,6.77,1768500.0],["2024-10-10",6.8,6.95,6.61,6.87,1237800.0],["2024-10-11",6.76,7.58,6.72,7.57,1708000.0],["2024-10-14",7.73,8.17,7.6,8.13,2421900.0],["2024-10-15",8.13,8.31,7.54,7.77,2446100.0],["2024-10-16",7.95,8.37,7.67,8.35,2174900.0],["2024-10-17",8.27,8.27,7.76,8.07,2296500.0],["2024-10-18",8.29,8.79,8.08,8.68,2534800.0],["2024-10-21",8.5,8.56,8.03,8.32,2385800.0],["2024-10-22",8.24,8.3,7.943,8.2,1538000.0],["2024-10-23",8.05,8.125,7.5,7.72,2304600.0],["2024-10-24",7.996,8.17,7.67,7.74,2150000.0],["2024-10-25",7.73,7.91,7.47,7.53,1702400.0],["2024-10-28",7.93,9.38,7.874,9.37,5611600.0],["2024-10-29",9.56,9.7,9.01,9.23,4578700.0],["2024-10-30",8.93,9.06,8.61,8.68,2943700.0],["2024-10-31",8.73,8.73,7.745,7.79,2314200.0],["2024-11-01",7.92,8.19,7.8,7.83,3754400.0],["2024-11-04",7.64,7.71,7.08,7.13,2488800.0],["2024-11-05",7.31,7.85,7.31,7.81,4337900.0],["2024-11-06",8.97,9.02,8.32,8.51,5421400.0],["2024-11-07",8.52,9.19,8.28,8.9,3000900.0],["2024-11-08",8.89,9.53,8.69,8.96,3390300.0],["2024-11-11",9.99,11.61,9.86,11.34,10464900.0],["2024-11-12",11.03,11.4,10.53,10.97,7674700.0],["2024-11-13",11.05,13.52,10.34,10.6,12326400.0],["2024-11-14",11.3,11.64,10.45,10.74,5612500.0],["2024-11-15",11.12,11.13,10.5,11.09,4442300.0],["2024-11-18",10.75,12.52,8.79,11.85,11031100.0],["2024-11-19",11.97,12.58,11.23,11.54,4606400.0],["2024-11-20",12.06,13.61,11.775,11.89,7560700.0],["2024-11-21",12.84,12.85,11.04,11.19,7714500.0],["2024-11-22",10.84,12.25,10.56,11.54,13170300.0],["2024-11-25",11.71,12.96,11.17,12.33,7715400.0],["2024-11-26",12.01,12.01,11.12,11.16,3739900.0],["2024-11-27",11.57,12.35,11.31,12.23,4054300.0],["2024-11-29",13.1,15.5,12.9,14.27,15867500.0],["2024-12-02",14.74,14.8,13.66,13.84,6770600.0],["2024-12-03",13.4,15.35,13.13,14.79,8718500.0],["2024-12-04",15.02,17.67,14.85,16.08,13465700.0],["2024-12-05",18.115,19.49,16.96,16.98,12635900.0],["2024-12-06",18.49,22.01,17.64,21.01,18455300.0],["2024-12-09",22.54,22.86,19.89,20.63,14112500.0],["2024-12-10",19.5,21.4,18.72,18.9,11067500.0],["2024-12-11",20.0,22.3,18.42,19.93,11318700.0],["2024-12-12",21.19,24.68,20.4,21.37,14962300.0],["2024-12-13",22.23,23.65,20.43,20.92,11068400.0],["2024-12-16",22.2,25.51,21.81,23.14,15233700.0],["2024-12-17",24.65,24.75,19.75,21.22,15583900.0],["2024-12-18",21.0,22.7,19.29,19.4,9397600.0],["2024-12-19",20.445,20.8,18.01,18.14,9238900.0],["2024-12-20",18.28,20.85,18.0,20.49,10439700.0],["2024-12-23",20.4,20.94,19.42,20.52,5857600.0],["2024-12-24",21.77,24.0,20.7,23.56,8103100.0],["2024-12-26",22.9,25.12,22.71,24.46,6544300.0],["2024-12-27",25.0,26.24,23.36,23.65,6917900.0],["2024-12-30",22.9,22.99,20.15,22.29,9925700.0],["2024-12-31",23.94,23.97,21.04,21.67,5366100.0],["2025-01-02",22.03,25.18,21.52,22.87,7167100.0],["2025-01-03",22.99,26.2,22.6,26.1,8221200.0],["2025-01-06",26.2,26.99,22.905,23.28,11434800.0],["2025-01-07",23.3,23.77,19.68,19.705,10060800.0],["2025-01-08",19.5,20.3,17.8,18.58,9774500.0],["2025-01-10",18.033,18.79,16.89,18.5,9511500.0],["2025-01-13",17.33,17.68,16.39,17.11,5189000.0],["2025-01-14",18.31,19.24,17.71,19.04,6493400.0],["2025-01-15",20.14,21.35,19.57,20.84,8101800.0],["2025-01-16",20.22,21.68,19.9,21.54,4321400.0],["2025-01-17",22.5,23.19,20.33,20.9,9384900.0],["2025-01-21",21.53,22.75,20.05,21.71,8784900.0],["2025-01-22",21.54,22.53,19.1,20.54,10475700.0],["2025-01-23",19.8,20.435,19.01,19.755,5970300.0],["2025-01-24",20.17,21.68,19.6,20.66,6867200.0],["2025-01-27",19.16,19.25,15.1,15.54,12032600.0],["2025-01-28",16.4,17.655,15.56,16.67,7687800.0],["2025-01-29",16.92,17.56,16.62,17.12,4231400.0],["2025-01-30",17.75,18.5,17.56,18.17,6171000.0],["2025-01-31",18.29,19.07,18.09,18.52,4821300.0],["2025-02-03",16.9,17.97,16.29,17.77,6632900.0],["2025-02-04",17.8,17.939,16.8,16.89,3906500.0],["2025-02-05",17.17,17.75,15.88,16.25,5592800.0],["2025-02-06",16.6,17.445,15.94,16.26,3813500.0],["2025-02-07",16.8,17.77,16.52,16.66,3333300.0],["2025-02-10",16.72,17.65,16.34,17.41,4343500.0],["2025-02-11",16.98,18.06,15.555,15.66,6871400.0],["2025-02-12",15.95,16.51,15.75,16.16,3496800.0],["2025-02-13",16.27,16.65,15.615,16.58,3319300.0],["2025-02-14",16.52,16.92,16.12,16.5,2966200.0],["2025-02-18",16.44,16.58,14.87,15.03,5365800.0],["2025-02-19",15.12,15.38,14.5,14.92,8803300.0],["2025-02-20",15.13,15.42,13.79,14.93,7812400.0],["2025-02-21",15.29,15.305,13.02,13.09,8435800.0],["2025-02-24",13.09,13.45,12.26,13.1,8512000.0],["2025-02-25",10.492,11.26,9.05,9.26,16957700.0],["2025-02-26",10.03,10.66,9.92,10.25,12150300.0],["2025-02-27",10.8,12.01,10.75,10.89,10639700.0],["2025-02-28",10.59,12.58,10.5,12.31,10685800.0],["2025-03-03",13.5,13.86,11.16,11.32,7652000.0],["2025-03-04",10.79,11.91,10.46,11.38,5853700.0],["2025-03-05",11.42,11.74,11.02,11.68,4493400.0],["2025-03-06",10.97,11.7,10.65,10.95,6746200.0],["2025-03-07",11.09,11.18,10.465,11.0,2679500.0],["2025-03-10",10.49,10.57,9.75,10.005,6308200.0],["2025-03-11",10.29,10.71,9.9,10.57,3138200.0],["2025-03-12",10.73,11.41,10.23,10.71,4057600.0],["2025-03-13",10.58,10.69,9.75,9.78,5610800.0],["2025-03-14",10.07,10.39,9.89,10.35,3703300.0],["2025-03-17",10.26,10.535,9.99,10.48,3095200.0],["2025-03-18",10.47,10.47,9.425,9.485,5086000.0],["2025-03-19",9.99,10.66,9.81,10.57,3586800.0],["2025-03-20",10.12,10.585,9.985,10.0,3076300.0],["2025-03-21",9.716,10.06,9.56,10.01,4164800.0],["2025-03-24",10.555,11.68,10.401,11.65,4997800.0],["2025-03-25",11.42,11.79,10.96,10.99,3273400.0],["2025-03-26",10.915,11.09,10.02,10.15,3755600.0],["2025-03-27",9.8,10.27,9.75,9.92,3915300.0],["2025-03-28",9.58,9.625,9.01,9.14,4200400.0],["2025-03-31",8.8,8.96,8.46,8.83,4436200.0],["2025-04-01",8.95,9.08,8.49,8.96,3135200.0],["2025-04-02",8.69,9.51,8.69,9.48,3304800.0],["2025-04-03",8.61,9.028,8.542,8.77,3342100.0],["2025-04-04",8.52,8.61,7.33,8.03,7627200.0],["2025-04-07",7.3,8.74,7.223,8.28,4379600.0],["2025-04-08",8.575,8.59,7.2,7.34,3222500.0],["2025-04-09",7.32,8.935,7.0,8.83,7016700.0],["2025-04-10",8.245,8.515,7.22,7.6,5597900.0],["2025-04-11",7.68,7.99,7.42,7.95,6577200.0],["2025-04-14",8.38,8.4,7.72,7.87,3667600.0],["2025-04-15",7.81,7.9,7.135,7.2,3893300.0],["2025-04-16",7.05,7.475,6.84,7.38,6431900.0],["2025-04-17",7.39,7.695,7.15,7.62,2954400.0],["2025-04-21",7.8,8.22,7.56,7.6,4811400.0],["2025-04-22",7.94,9.56,7.91,9.38,8488800.0],["2025-04-23",9.96,10.545,9.61,9.84,8963400.0],["2025-04-24",9.7,10.55,9.59,10.4,6290700.0],["2025-04-25",10.66,10.81,10.16,10.53,5236000.0],["2025-04-28",10.52,10.52,9.5,10.02,3881000.0],["2025-04-29",10.02,10.165,9.64,9.85,2620600.0],["2025-04-30",9.4,9.65,9.08,9.57,2543700.0],["2025-05-01",10.13,10.72,9.84,10.18,5673500.0],["2025-05-02",10.33,11.35,10.19,10.97,4391100.0],["2025-05-05",10.52,10.649,9.87,10.25,3307900.0],["2025-05-06",10.0,11.115,9.9,10.92,4528900.0],["2025-05-07",10.9,11.375,10.545,11.35,3885300.0],["2025-05-08",12.05,13.83,11.71,13.54,9112800.0],["2025-05-09",13.96,14.6,13.62,14.12,9984100.0],["2025-05-12",15.1,15.25,13.885,14.18,6962800.0],["2025-05-13",14.285,14.79,13.92,14.43,3941700.0],["2025-05-14",14.26,14.75,14.01,14.09,5479500.0],["2025-05-15",13.82,13.9,12.335,13.73,8973400.0],["2025-05-16",13.96,15.23,13.62,15.19,5304000.0],["2025-05-19",14.8,15.5,14.28,15.32,4304800.0],["2025-05-20",15.35,15.765,14.6,15.59,3901100.0],["2025-05-21",15.03,16.23,14.672,14.75,8068900.0],["2025-05-22",15.27,15.8,15.02,15.08,3983600.0],["2025-05-23",14.34,14.776,14.14,14.46,3113300.0],["2025-05-27",15.04,15.15,14.56,15.0,3373000.0],["2025-05-28",14.91,15.01,14.19,14.3,3672400.0],["2025-05-29",14.6,15.05,14.24,14.31,4587900.0],["2025-05-30",14.05,14.07,12.76,12.86,6605700.0],["2025-06-02",12.7,12.9,12.22,12.76,2922100.0],["2025-06-03",13.03,13.19,12.68,12.91,3037900.0],["2025-06-04",12.6,13.28,12.495,13.25,4101300.0],["2025-06-05",13.53,13.55,12.335,12.63,3072800.0],["2025-06-06",12.965,14.26,12.93,13.99,4349700.0],["2025-06-09",14.5,14.51,13.59,14.01,4042300.0],["2025-06-10",14.5,14.75,13.8,14.3,3539900.0],["2025-06-11",14.3,14.35,13.68,13.83,2328300.0],["2025-06-12",13.435,13.8,13.22,13.29,2006200.0],["2025-06-13",12.925,13.235,12.6,12.68,2286200.0],["2025-06-16",12.97,13.57,12.8,13.56,1989800.0],["2025-06-17",13.2,13.25,12.51,12.7,2252500.0],["2025-06-18",11.8,11.99,11.28,11.795,11664700.0],["2025-06-20",12.03,12.08,11.225,11.28,5398300.0],["2025-06-23",10.835,11.18,10.48,10.91,5267600.0],["2025-06-24",11.15,11.405,10.97,10.98,3707700.0],["2025-06-25",11.29,11.36,10.715,10.74,5626200.0],["2025-06-26",10.68,11.31,10.41,11.21,6804500.0],["2025-06-27",11.32,11.35,10.82,11.09,15676700.0],["2025-06-30",11.16,11.7,11.12,11.48,4041100.0],["2025-07-01",11.13,11.625,10.8,11.3,3652600.0],["2025-07-02",11.51,13.37,11.35,13.08,11407600.0],["2025-07-03",13.29,14.1,13.16,13.77,5006200.0],["2025-07-07",13.07,13.36,12.3,13.125,4808100.0],["2025-07-08",13.4,13.55,12.435,12.68,4019200.0],["2025-07-09",13.035,13.038,12.16,12.97,3745400.0],["2025-07-10",13.06,13.49,12.83,13.17,5768100.0],["2025-07-11",13.91,14.477,13.07,13.24,4483400.0],["2025-07-14",13.7,14.47,13.17,13.51,6420400.0],["2025-07-15",13.32,13.39,12.48,12.55,4556100.0],["2025-07-16",13.05,13.795,12.92,13.5,5178300.0],["2025-07-17",13.52,13.85,13.3,13.75,3536100.0],["2025-07-18",13.9,14.57,13.39,13.7,5344400.0],["2025-07-21",13.99,15.17,13.71,13.75,7366100.0],["2025-07-22",13.95,14.89,13.6,14.65,6649200.0],["2025-07-23",14.55,14.77,13.77,14.75,3153700.0],["2025-07-24",14.75,15.63,14.73,15.16,5520800.0],["2025-07-25",14.91,14.97,14.266,14.64,2847100.0],["2025-07-28",15.05,15.19,14.11,14.18,2743500.0],["2025-07-29",14.5,14.5,13.355,13.43,3475100.0],["2025-07-30",13.37,13.72,12.785,13.08,2841100.0],["2025-07-31",13.26,13.46,12.89,12.89,2569700.0],["2025-08-01",12.1,12.56,11.88,12.11,3848200.0],["2025-08-04",12.39,13.0,12.19,12.98,2790200.0],["2025-08-05",12.89,13.0,12.44,12.74,2075900.0],["2025-08-06",12.84,13.255,12.6,12.97,2752100.0],["2025-08-07",13.02,13.25,12.6,12.94,1671100.0],["2025-08-08",12.99,13.025,12.22,12.57,2375900.0],["2025-08-11",12.82,13.565,12.755,12.79,3825900.0],["2025-08-12",12.84,13.42,12.8,13.21,2154700.0],["2025-08-13",13.35,14.0,13.25,13.98,4627900.0],["2025-08-14",13.67,14.059,13.22,13.78,2239400.0],["2025-08-15",13.84,13.84,13.05,13.39,2788900.0],["2025-08-18",13.7,14.77,12.66,14.36,6188200.0],["2025-08-19",14.05,14.155,12.6,12.935,5139300.0],["2025-08-20",12.88,12.995,12.145,12.94,3211700.0],["2025-08-21",12.795,12.795,12.29,12.61,2632400.0],["2025-08-22",12.53,13.66,12.34,13.35,3781300.0],["2025-08-25",13.03,13.37,12.62,13.12,2006200.0],["2025-08-26",12.82,13.08,12.68,12.95,2272100.0],["2025-08-27",13.0,13.855,12.78,13.55,3567000.0],["2025-08-28",13.75,14.363,13.475,13.68,4949700.0],["2025-08-29",13.6,14.345,13.22,14.29,5553300.0],["2025-09-02",13.73,14.65,13.445,14.24,4053800.0],["2025-09-03",14.6,14.71,13.18,13.26,4719700.0],["2025-09-04",13.0,13.33,11.945,12.01,4290300.0],["2025-09-05",12.6,12.7,11.85,12.35,3541500.0],["2025-09-08",12.35,12.935,12.015,12.7,2470100.0],["2025-09-09",12.93,13.97,12.73,13.85,4848800.0],["2025-09-10",14.09,14.22,13.61,13.64,4577300.0],["2025-09-11",13.87,14.36,13.53,14.11,4698900.0],["2025-09-12",14.26,16.18,14.05,16.15,9436200.0],["2025-09-15",16.54,16.79,15.56,15.93,6737300.0],["2025-09-16",15.845,16.585,15.16,16.38,5452800.0],["2025-09-17",16.195,17.19,15.804,16.94,7604100.0],["2025-09-18",17.21,17.21,16.2,16.92,7602900.0],["2025-09-19",17.0,17.05,16.31,16.45,5882700.0],["2025-09-22",16.75,17.995,15.941,17.96,9441900.0],["2025-09-23",18.81,18.84,16.55,16.57,7419500.0],["2025-09-24",16.8,17.92,16.61,17.52,5785700.0],["2025-09-25",16.72,16.865,16.05,16.57,5848500.0],["2025-09-26",16.325,16.85,15.65,16.25,4244500.0],["2025-09-29",16.5,17.36,16.39,17.31,3724300.0],["2025-09-30",17.085,17.19,16.57,17.09,3923400.0],["2025-10-01",17.32,19.0,17.2,18.0,6726900.0],["2025-10-02",18.31,19.01,17.5,17.61,5966100.0],["2025-10-03",17.9,20.39,17.55,19.42,11922700.0],["2025-10-06",20.41,21.225,19.37,20.89,7934000.0],["2025-10-07",20.92,21.13,19.36,20.61,8284600.0],["2025-10-08",20.3,20.8,19.59,19.95,8736000.0],["2025-10-09",19.905,20.53,18.59,20.51,6119000.0],["2025-10-10",20.83,22.15,17.7,17.78,11543400.0],["2025-10-13",18.4,20.685,17.945,20.45,11960100.0],["2025-10-14",18.5,20.98,18.0,20.12,7373900.0],["2025-10-15",24.8,27.8,24.15,25.9,32869900.0],["2025-10-16",26.075,26.55,24.68,25.88,13345400.0],["2025-10-17",24.055,25.0,22.9,24.02,8337200.0],["2025-10-20",25.76,26.81,24.9,25.57,8538500.0],["2025-10-21",25.07,25.23,23.51,23.67,4829300.0],["2025-10-22",23.0,24.01,20.2,21.42,10006600.0],["2025-10-23",21.45,22.421,21.155,21.72,4496000.0],["2025-10-24",22.93,23.7,22.59,23.24,5375400.0],["2025-10-27",24.19,24.47,23.48,24.16,4635600.0],["2025-10-28",23.93,25.28,23.6,24.11,4780000.0],["2025-10-29",24.475,24.56,22.355,23.11,7880900.0],["2025-10-30",22.71,23.29,21.97,22.53,3986200.0],["2025-10-31",23.14,23.29,21.84,22.2,3727200.0],["2025-11-03",24.3,24.3,22.28,22.85,8436200.0],["2025-11-04",21.68,23.21,20.9,21.34,5753900.0],["2025-11-05",21.81,22.933,21.65,22.08,4874300.0],["2025-11-06",21.83,22.13,21.03,21.22,5096500.0],["2025-11-07",20.43,22.41,19.88,21.99,7309000.0],["2025-11-10",22.98,23.3,17.34,17.65,12593400.0],["2025-11-11",17.35,17.7,14.96,15.02,9695400.0],["2025-11-12",15.51,15.54,13.6,13.94,8492700.0],["2025-11-13",10.86,11.75,10.54,11.11,39581900.0],["2025-11-14",10.49,11.32,10.21,10.52,12320800.0],["2025-11-17",10.325,11.1,10.13,10.63,13537900.0],["2025-11-18",10.33,10.94,10.15,10.71,7211900.0],["2025-11-19",10.52,10.865,9.92,10.17,9557900.0],["2025-11-20",10.64,11.43,10.09,10.15,10108800.0],["2025-11-21",9.96,10.52,9.67,10.29,9015200.0],["2025-11-24",10.45,11.61,10.4,11.52,8135000.0],["2025-11-25",11.29,12.135,11.13,11.92,8677700.0],["2025-11-26",11.94,12.78,11.73,12.67,9193600.0],["2025-11-28",13.09,13.69,12.91,13.41,6466700.0],["2025-12-01",12.345,13.195,12.245,12.95,7171800.0],["2025-12-02",13.04,13.43,12.48,12.5,6576000.0],["2025-12-03",12.69,12.81,12.27,12.61,4845100.0],["2025-12-04",12.5,12.78,12.253,12.65,5748200.0],["2025-12-05",12.3,12.38,11.693,11.81,7884600.0],["2025-12-08",12.04,12.3,11.625,12.0,5845200.0],["2025-12-09",11.585,12.605,11.54,12.22,5196700.0],["2025-12-10",12.02,12.13,11.445,11.48,5630900.0],["2025-12-11",11.15,11.78,10.85,11.72,3795400.0],["2025-12-12",11.59,11.915,10.635,10.65,5369700.0],["2025-12-15",10.7,10.84,9.79,9.85,7655000.0],["2025-12-16",9.85,10.22,9.655,10.01,6885500.0],["2025-12-17",10.19,10.49,9.685,9.76,5535100.0],["2025-12-18",10.42,10.475,9.953,10.01,5428200.0],["2025-12-19",10.24,11.14,10.24,11.01,8831400.0],["2025-12-22",11.34,11.75,11.135,11.28,4365200.0],["2025-12-23",11.04,11.445,10.97,11.31,2974800.0],["2025-12-24",11.21,11.58,11.05,11.49,1672400.0],["2025-12-26",11.5,11.51,10.652,10.74,3868700.0],["2025-12-29",10.71,11.39,10.67,11.0,4140400.0],["2025-12-30",11.17,11.195,10.79,10.85,2611400.0],["2025-12-31",10.85,11.26,10.675,11.21,6005300.0],["2026-01-02",11.42,11.825,11.23,11.55,4246800.0],["2026-01-05",12.05,12.74,11.95,12.48,6907100.0],["2026-01-06",12.56,12.62,11.58,11.97,3883100.0],["2026-01-07",11.9,11.9,11.4,11.5,2247300.0],["2026-01-08",11.33,12.03,11.295,11.73,2670200.0],["2026-01-09",11.9,12.21,11.49,11.51,2764300.0],["2026-01-12",11.43,12.405,11.31,12.27,5023600.0],["2026-01-13",12.48,13.2,12.235,12.77,7683000.0],["2026-01-14",13.05,14.8,12.73,14.76,13706000.0],["2026-01-15",14.735,15.61,14.271,15.26,8926600.0],["2026-01-16",15.26,16.245,14.75,15.84,8734100.0],["2026-01-20",14.4,15.063,14.17,14.57,7301200.0],["2026-01-21",14.93,15.0,13.68,14.19,6497200.0],["2026-01-22",14.19,14.42,13.78,14.04,5266200.0],["2026-01-23",14.0,14.83,13.45,14.53,8010900.0],["2026-01-26",14.15,14.53,13.74,13.9,6305400.0],["2026-01-27",13.62,14.47,13.56,14.39,6089800.0],["2026-01-28",14.5,14.64,13.41,13.97,4515800.0],["2026-01-29",13.9,13.905,12.98,13.26,4675300.0],["2026-01-30",13.03,13.325,12.6,13.04,5672500.0],["2026-02-02",12.75,13.48,12.5,13.19,4099000.0],["2026-02-03",13.15,13.91,12.1,12.96,4923700.0],["2026-02-04",12.57,12.66,11.39,12.48,6861100.0],["2026-02-05",11.89,12.3,10.87,11.005,6918200.0],["2026-02-06",11.98,12.777,11.7,12.59,4555200.0],["2026-02-09",12.39,13.36,12.2,13.27,3176500.0],["2026-02-10",13.28,13.28,12.08,12.2,4412100.0],["2026-02-11",12.275,12.275,11.01,11.99,6843200.0],["2026-02-12",11.88,11.88,10.31,10.37,6898800.0],["2026-02-13",10.76,10.89,10.01,10.08,5735700.0],["2026-02-17",10.0,10.07,9.465,9.48,9625000.0],["2026-02-18",9.48,9.77,9.45,9.61,5286400.0],["2026-02-19",8.29,8.5,7.55,7.94,45844900.0],["2026-02-20",7.9,8.29,7.675,7.78,33478500.0],["2026-02-23",7.74,8.19,7.59,8.02,16920600.0],["2026-02-24",8.02,8.67,7.9,8.38,7862300.0],["2026-02-25",8.81,9.1,8.42,8.55,7045800.0],["2026-02-26",8.55,8.69,7.84,7.96,5780800.0],["2026-02-27",7.88,7.88,7.52,7.7,5915400.0],["2026-03-02",7.43,8.1,7.39,7.77,5846900.0],["2026-03-03",7.475,7.58,7.06,7.56,8284300.0],["2026-03-04",7.9,8.34,7.87,7.91,13446800.0],["2026-03-05",7.7,8.105,7.59,7.8,6434800.0],["2026-03-06",7.52,7.71,7.18,7.28,7910700.0],["2026-03-09",7.2,7.475,6.916,7.42,6265200.0],["2026-03-10",7.61,7.96,7.44,7.6,8871000.0],["2026-03-11",7.6,8.23,7.6,7.85,6541000.0],["2026-03-12",7.62,7.73,7.295,7.34,3556200.0],["2026-03-13",7.65,8.075,7.405,7.5,5282600.0],["2026-03-16",8.02,8.47,7.97,8.2,7208500.0],["2026-03-17",8.13,9.6,8.06,9.25,16808800.0],["2026-03-18",9.0,9.303,8.675,8.71,7978600.0],["2026-03-19",8.35,8.68,8.14,8.57,6493600.0],["2026-03-20",8.51,8.68,7.85,8.11,12031100.0],["2026-03-23",8.33,8.9,8.31,8.63,5953200.0],["2026-03-24",8.43,8.66,8.105,8.23,6596200.0],["2026-03-25",8.58,8.79,8.22,8.6,7604100.0],["2026-03-26",8.43,9.43,8.35,8.71,12246800.0],["2026-03-27",8.41,8.48,7.99,8.37,6872700.0],["2026-03-30",8.6,8.885,7.875,7.88,7516200.0],["2026-03-31",8.26,8.99,8.07,8.65,7099100.0],["2026-04-01",8.9,9.475,8.749,9.34,7481400.0],["2026-04-02",8.92,9.4,8.77,9.345,5842100.0],["2026-04-06",9.43,10.32,9.42,9.61,4528800.0],["2026-04-07",9.39,9.81,9.33,9.41,5460400.0],["2026-04-08",10.415,10.48,9.78,10.36,8426000.0],["2026-04-09",9.95,10.51,9.86,10.33,6037200.0],["2026-04-10",10.44,10.955,10.44,10.755,4663500.0],["2026-04-13",10.42,11.32,10.22,11.245,7292900.0],["2026-04-14",11.75,12.49,11.57,11.97,10033600.0],["2026-04-15",12.24,12.65,11.96,12.61,7163100.0],["2026-04-16",12.735,12.765,11.75,12.42,6043100.0],["2026-04-17",12.845,13.24,12.55,12.89,10396400.0],["2026-04-20",12.4,13.055,12.35,13.03,6977500.0],["2026-04-21",13.16,13.165,12.05,12.08,5453600.0],["2026-04-22",12.6,12.93,12.37,12.58,5128200.0],["2026-04-23",12.4,12.9,11.84,12.16,5985300.0],["2026-04-24",12.5,12.65,11.98,12.06,4441800.0],["2026-04-27",12.06,12.11,11.15,11.51,6402400.0],["2026-04-28",11.16,11.535,10.805,11.3,6492400.0],["2026-04-29",11.12,11.22,10.765,10.83,6136200.0],["2026-04-30",11.01,11.67,10.87,11.29,6239900.0],["2026-05-01",11.49,12.121,11.31,11.84,4717500.0],["2026-05-04",12.1,12.43,11.95,12.16,5064300.0],["2026-05-05",12.29,12.515,12.12,12.48,5064900.0],["2026-05-06",12.97,15.11,12.95,15.1,14380100.0],["2026-05-07",14.72,14.9,13.34,13.84,6815300.0],["2026-05-08",13.935,13.95,12.97,13.47,5939400.0],["2026-05-11",13.37,13.67,12.875,13.17,6721800.0],["2026-05-12",13.05,13.16,12.28,12.83,7560000.0],["2026-05-13",12.66,13.39,12.48,13.22,6986300.0],["2026-05-14",13.33,14.87,12.64,14.75,14133100.0],["2026-05-15",14.33,14.4,12.95,13.35,8047400.0],["2026-05-18",13.56,13.58,12.34,13.15,8067000.0],["2026-05-19",12.895,13.04,12.2,12.83,9894300.0],["2026-05-20",12.97,13.75,12.83,13.28,7089900.0],["2026-05-21",13.36,14.99,13.3,14.92,9454000.0],["2026-05-22",14.86,15.27,14.36,14.65,7944800.0],["2026-05-26",14.955,15.23,14.37,15.11,11906800.0],["2026-05-27",15.1,15.93,14.32,15.54,18339900.0],["2026-05-28",15.07,18.46,14.7,18.38,21607900.0],["2026-05-29",18.08,18.21,17.04,17.49,11410900.0],["2026-06-01",17.0,18.955,16.6,18.51,11455300.0],["2026-06-02",18.2,19.09,18.06,18.76,12057200.0],["2026-06-03",18.67,20.72,18.225,19.71,14670800.0],["2026-06-04",18.935,20.11,18.555,19.63,17131100.0],["2026-06-05",18.7,18.92,16.76,17.47,15788000.0],["2026-06-08",17.76,18.785,17.66,18.49,15094500.0],["2026-06-09",18.54,19.225,16.65,17.41,10409000.0],["2026-06-10",17.21,17.8,15.97,16.1,10783300.0],["2026-06-11",16.1,17.925,16.0,17.65,11536500.0],["2026-06-12",17.4,17.92,17.05,17.83,8354200.0],["2026-06-15",18.99,19.38,18.14,18.32,7587700.0],["2026-06-16",18.19,19.16,18.05,18.25,5770700.0],["2026-06-17",18.24,19.045,17.74,17.92,10126800.0],["2026-06-18",18.215,18.42,17.49,17.93,8742100.0],["2026-06-22",18.06,19.32,17.3,17.43,11963000.0],["2026-06-23",16.47,18.415,16.19,17.23,8752200.0],["2026-06-24",18.17,18.65,16.085,17.52,10766300.0],["2026-06-25",17.81,17.9,15.475,16.39,8832900.0],["2026-06-26",16.0,17.54,15.91,17.15,13339100.0],["2026-06-29",17.9,17.9,15.12,15.86,13438000.0],["2026-06-30",15.71,15.92,15.185,15.87,7838100.0],["2026-07-01",15.44,15.985,14.56,15.44,10300700.0],["2026-07-02",15.51,15.845,13.48,13.85,14496100.0],["2026-07-06",14.3,15.58,14.121,14.25,8839368.479337],["2026-07-07",14.03,14.07,12.75,12.875,7399428.412539],["2026-07-08",12.63,13.41,11.95,12.56,11312577.089247],["2026-07-09",12.96,14.625,12.91,14.33,13526631.474036],["2026-07-10",14.53,14.78,13.17,13.29,9368085.691559],["2026-07-13",12.83,13.24,12.06,12.13,7873736.065442],["2026-07-14",12.49,12.78,12.05,12.36,6279099.565431],["2026-07-15",12.54,12.99,12.285,12.57,6109550.647768],["2026-07-16",12.25,12.36,10.96,11.235,7570947.939821],["2026-07-17",10.76,11.06,10.28,10.74,6650708.40117],["2026-07-20",11,11.61,11,11.37,6611018.699985],["2026-07-21",11.65,12.8199,11.65,12.48,8161346.820886],["2026-07-22",12.07,12.835,12.03,12.26,4167653.720868],["2026-07-23",11.975,12.97,11.92,12.17,6744536.389231],["2026-07-24",11.98,12.31,11.33,11.56,5598776.925462],["2026-07-27",11.56,11.71,10.7,11.35,7461004.941164],["2026-07-28",10.9,10.91,10.02,10.28,13425315.065757],["2026-07-29",10.2,10.37,8.78,8.9,21062226.264734],["2026-07-30",9.64,11.42,9.64,11.1,15309428.941573],["2026-07-31",11.52,11.7684,10.465,10.52,12155121.869354],["2026-08-03",10.28,11.465,10.03,11.37,9399320.08873],["2026-08-04",12.785,12.93,11.25,11.38,26927092.001181],["2026-08-05",11.75,12.25,11.04,11.06,11760954.419209],["2026-08-06",10.415,11,10.38,10.52,9181433.879044],["2026-08-07",11.025,11.04,10.19,10.88,9231232.185096],["2026-08-10",11.123,11.36,9.09,9.1299,15030875.939956],["2026-08-11",9.2,9.35,8.44,8.69,18523066.825394],["2026-08-12",9.28,9.56,8.91,9.02,14639774.888265],["2026-08-13",9.04,9.35,8.65,8.76,11496006.286142],["2026-08-14",8.84,9.1907,8.66,9.13,15783951.68422],["2026-08-17",9.575,9.7,9.09,9.39,15245038.727594],["2026-08-18",9.03,9.21,8.645,9,20877788.547529],["2026-08-19",8.99,10.0881,8.522,9.63,18877153.389043],["2026-08-20",10.23,11.27,10.1326,10.43,21561029.36505],["2026-08-21",11.095,11.79,10.5703,11.37,28194022.005844],["2026-08-24",11.48,11.74,10.8101,10.91,12868235.514752],["2026-08-25",10.7,11.395,10.7,11.29,10947182.302818],["2026-08-26",11.05,11.25,10.615,10.67,7401530.942992],["2026-08-27",11.2,11.9,11.07,11.33,13487946.530638],["2026-08-28",11.15,11.15,10.075,10.32,13538008.869626],["2026-08-31",10.36,10.935,10.1,10.85,11655717.648621],["2026-09-01",10.63,10.81,10.175,10.35,9615376.817828],["2026-09-02",10.4,10.9369,10.14,10.74,9712508.521256],["2026-09-03",11.1,12.09,10.92,11.91,16134617.869092],["2026-09-04",11.72,12.485,11.65,12.38,11166156.57718],["2026-09-08",12.44,12.95,12.27,12.67,9903835.848157],["2026-09-09",12.76,12.85,12.0701,12.33,6846407.634584],["2026-09-10",11.78,12.005,11.405,11.53,8503569.151196],["2026-09-11",11.88,12.13,11.63,11.96,6963921.450416],["2026-09-14",11.4,12.2,11.35,11.66,9915783.951244]]}