{"t":"BULL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-08-22",9.92,9.943,9.9,9.935,47800.0],["2022-08-23",9.915,9.96,9.88,9.96,126500.0],["2022-08-24",9.93,9.96,9.93,9.96,88800.0],["2022-08-25",9.93,9.95,9.93,9.95,6100.0],["2022-08-26",9.95,9.95,9.95,9.95,9500.0],["2022-08-29",9.93,9.93,9.93,9.93,200.0],["2022-08-30",9.95,9.95,9.93,9.95,2400.0],["2022-08-31",9.95,9.95,9.95,9.95,5900.0],["2022-09-01",9.95,9.95,9.95,9.95,0.0],["2022-09-02",9.94,9.95,9.94,9.95,6200.0],["2022-09-06",9.956,9.956,9.956,9.956,100.0],["2022-09-07",9.956,9.956,9.956,9.956,0.0],["2022-09-08",9.95,9.98,9.95,9.98,20800.0],["2022-09-09",9.97,10.0,9.95,9.95,15200.0],["2022-09-12",9.93,9.99,9.93,9.99,17700.0],["2022-09-13",10.02,10.02,10.02,10.02,200.0],["2022-09-14",10.02,10.02,10.02,10.02,0.0],["2022-09-15",10.01,10.01,10.0,10.0,49700.0],["2022-09-16",10.0,10.0,10.0,10.0,0.0],["2022-09-19",9.93,9.93,9.89,9.91,110500.0],["2022-09-20",9.91,9.91,9.91,9.91,0.0],["2022-09-21",9.91,9.91,9.91,9.91,0.0],["2022-09-22",9.91,9.91,9.91,9.91,0.0],["2022-09-23",9.91,9.91,9.91,9.91,0.0],["2022-09-26",9.91,9.91,9.91,9.91,0.0],["2022-09-27",9.91,9.91,9.91,9.91,0.0],["2022-09-28",9.91,9.91,9.91,9.91,0.0],["2022-09-29",9.87,9.92,9.87,9.9,7700.0],["2022-09-30",9.97,9.97,9.95,9.95,55100.0],["2022-10-03",9.95,9.95,9.95,9.95,0.0],["2022-10-04",9.98,9.99,9.969,9.99,24800.0],["2022-10-05",9.985,10.01,9.985,9.99,361700.0],["2022-10-06",9.99,9.99,9.9,9.92,155700.0],["2022-10-07",9.91,9.96,9.91,9.96,2800.0],["2022-10-10",9.96,9.96,9.96,9.96,0.0],["2022-10-11",9.96,9.96,9.96,9.96,0.0],["2022-10-12",9.94,9.96,9.94,9.96,55000.0],["2022-10-13",9.96,9.97,9.96,9.96,10200.0],["2022-10-14",9.96,9.96,9.96,9.96,16400.0],["2022-10-17",9.96,9.96,9.96,9.96,0.0],["2022-10-18",9.95,10.0,9.95,9.995,111000.0],["2022-10-19",9.95,9.95,9.95,9.95,14300.0],["2022-10-20",9.95,9.98,9.95,9.98,99900.0],["2022-10-21",9.95,10.0,9.95,10.0,63100.0],["2022-10-24",9.96,10.15,9.96,10.01,67100.0],["2022-10-25",10.01,10.01,10.01,10.01,0.0],["2022-10-26",10.025,10.025,10.025,10.025,200.0],["2022-10-27",10.05,10.065,10.02,10.035,22400.0],["2022-10-28",10.05,10.155,10.02,10.08,551600.0],["2022-10-31",10.1,10.11,10.04,10.05,31400.0],["2022-11-01",10.065,10.07,10.065,10.07,38700.0],["2022-11-02",10.07,10.07,10.07,10.07,0.0],["2022-11-03",10.04,10.04,10.04,10.04,14600.0],["2022-11-04",10.09,10.099,10.09,10.09,3100.0],["2022-11-07",10.05,10.06,10.05,10.06,22600.0],["2022-11-08",10.05,10.05,10.05,10.05,10500.0],["2022-11-09",10.05,10.08,10.04,10.07,2500.0],["2022-11-10",10.07,10.07,10.07,10.07,0.0],["2022-11-11",10.05,10.095,10.05,10.095,15500.0],["2022-11-14",10.095,10.095,10.095,10.095,0.0],["2022-11-15",10.08,10.08,10.08,10.08,5000.0],["2022-11-16",10.08,10.08,10.08,10.08,0.0],["2022-11-17",10.08,10.08,10.08,10.08,0.0],["2022-11-18",10.08,10.08,10.08,10.08,0.0],["2022-11-21",10.11,10.11,10.11,10.11,1000.0],["2022-11-22",10.1,10.1,10.1,10.1,100.0],["2022-11-23",10.11,10.11,10.11,10.11,42200.0],["2022-11-25",10.11,10.11,10.11,10.11,0.0],["2022-11-28",10.105,10.105,10.105,10.105,30000.0],["2022-11-29",10.14,10.14,10.14,10.14,500.0],["2022-11-30",10.143,10.16,10.14,10.15,437400.0],["2022-12-01",10.11,10.11,10.11,10.11,1100.0],["2022-12-02",10.11,10.12,10.11,10.11,1200.0],["2022-12-05",10.11,10.11,10.11,10.11,100.0],["2022-12-06",10.11,10.11,10.11,10.11,0.0],["2022-12-07",10.11,10.11,10.11,10.11,0.0],["2022-12-08",10.14,10.14,10.13,10.13,3300.0],["2022-12-09",10.125,10.125,10.11,10.11,800.0],["2022-12-12",10.11,10.11,10.11,10.11,0.0],["2022-12-13",10.115,10.135,10.115,10.13,70500.0],["2022-12-14",10.13,10.13,10.13,10.13,100.0],["2022-12-15",10.12,10.13,10.12,10.13,35900.0],["2022-12-16",10.05,10.13,10.05,10.125,66100.0],["2022-12-19",10.13,10.13,10.125,10.13,10300.0],["2022-12-20",10.15,10.15,10.13,10.13,75200.0],["2022-12-21",10.13,10.13,10.13,10.13,0.0],["2022-12-22",10.13,10.13,10.13,10.13,0.0],["2022-12-23",10.13,10.13,10.13,10.13,0.0],["2022-12-27",10.14,10.14,10.123,10.13,1700.0],["2022-12-28",10.13,10.13,10.13,10.13,0.0],["2022-12-29",10.15,10.44,10.15,10.23,37400.0],["2022-12-30",10.29,10.319,10.15,10.18,14400.0],["2023-01-03",10.15,10.21,10.135,10.2,11000.0],["2023-01-04",10.19,10.25,10.19,10.23,174600.0],["2023-01-05",10.265,10.27,10.22,10.23,507700.0],["2023-01-06",10.23,10.24,10.22,10.23,17800.0],["2023-01-09",10.21,10.23,10.21,10.23,4800.0],["2023-01-10",10.22,10.26,10.14,10.26,233400.0],["2023-01-11",10.75,10.75,10.25,10.27,735500.0],["2023-01-12",10.36,10.36,10.25,10.26,13100.0],["2023-01-13",10.75,10.75,10.25,10.25,4500.0],["2023-01-17",10.25,10.255,10.25,10.255,1800.0],["2023-01-18",10.255,10.255,10.255,10.255,0.0],["2023-01-19",10.75,10.75,10.75,10.75,400.0],["2023-01-20",10.75,10.75,10.75,10.75,0.0],["2023-01-23",10.32,10.32,10.27,10.27,300.0],["2023-01-24",10.27,10.28,10.26,10.26,9500.0],["2023-01-25",10.26,10.26,10.25,10.25,11000.0],["2023-01-26",10.255,10.26,10.255,10.26,9700.0],["2023-01-27",10.26,10.26,10.26,10.26,100100.0],["2023-01-30",10.265,10.265,10.265,10.265,3200.0],["2023-01-31",10.265,10.265,10.265,10.265,2300.0],["2023-02-01",10.265,10.27,10.265,10.27,35000.0],["2023-02-02",10.27,10.285,10.27,10.27,130500.0],["2023-02-03",10.27,10.27,10.27,10.27,0.0],["2023-02-06",10.27,10.27,10.27,10.27,0.0],["2023-02-07",10.27,10.27,10.27,10.27,0.0],["2023-02-08",10.29,10.29,10.29,10.29,482100.0],["2023-02-09",10.29,10.3,10.29,10.3,6900.0],["2023-02-10",10.3,10.3,10.3,10.3,100700.0],["2023-02-13",10.3,10.3,10.3,10.3,0.0],["2023-02-14",10.3,10.3,10.3,10.3,1300.0],["2023-02-15",10.31,10.34,10.31,10.31,1500.0],["2023-02-16",10.31,10.31,10.31,10.31,800.0],["2023-02-17",10.31,10.31,10.31,10.31,1100.0],["2023-02-21",10.31,10.31,10.31,10.31,0.0],["2023-02-22",10.34,10.34,10.34,10.34,10700.0],["2023-02-23",10.345,10.35,10.345,10.35,5800.0],["2023-02-24",10.355,10.355,10.355,10.355,1900.0],["2023-02-27",10.36,10.36,10.35,10.36,3800.0],["2023-02-28",10.35,10.35,10.35,10.35,2500.0],["2023-03-01",10.35,10.35,10.35,10.35,0.0],["2023-03-02",10.36,10.36,10.36,10.36,6900.0],["2023-03-03",10.36,10.36,10.36,10.36,0.0],["2023-03-06",10.36,10.36,10.36,10.36,0.0],["2023-03-07",10.4,10.41,10.4,10.4,4100.0],["2023-03-08",10.43,10.44,10.425,10.44,405700.0],["2023-03-09",10.45,10.45,10.44,10.45,5100.0],["2023-03-10",10.43,10.44,10.43,10.43,55500.0],["2023-03-13",10.425,10.425,10.425,10.425,300.0],["2023-03-14",10.425,10.425,10.425,10.425,0.0],["2023-03-15",10.425,10.425,10.425,10.425,716400.0],["2023-03-16",10.425,10.425,10.425,10.425,0.0],["2023-03-17",10.425,10.425,10.425,10.425,0.0],["2023-03-20",10.425,10.425,10.425,10.425,0.0],["2023-03-21",10.425,10.425,10.425,10.425,0.0],["2023-03-22",10.425,10.425,10.425,10.425,0.0],["2023-03-23",10.44,10.44,10.44,10.44,200.0],["2023-03-24",10.44,10.44,10.44,10.44,0.0],["2023-03-27",10.435,10.44,10.435,10.44,6800.0],["2023-03-28",10.425,10.43,10.41,10.42,40900.0],["2023-03-29",10.415,10.427,10.41,10.427,22600.0],["2023-03-30",10.42,10.42,10.42,10.42,250000.0],["2023-03-31",10.425,10.43,10.425,10.43,9700.0],["2023-04-03",10.43,10.43,10.42,10.42,3200.0],["2023-04-04",10.42,10.42,10.42,10.42,300000.0],["2023-04-05",10.42,10.44,10.42,10.42,75800.0],["2023-04-06",10.42,10.43,10.42,10.42,110000.0],["2023-04-10",10.42,10.43,10.415,10.42,711100.0],["2023-04-11",10.42,10.43,10.42,10.42,48300.0],["2023-04-12",10.445,10.445,10.42,10.42,468100.0],["2023-04-13",10.42,10.42,10.42,10.42,400.0],["2023-04-14",10.43,10.43,10.43,10.43,1000.0],["2023-04-17",10.5,10.5,10.5,10.5,400.0],["2023-04-18",10.46,10.465,10.44,10.44,68000.0],["2023-04-19",10.44,10.44,10.44,10.44,300.0],["2023-04-20",10.44,10.44,10.44,10.44,130000.0],["2023-04-21",10.445,10.445,10.444,10.444,800.0],["2023-04-24",10.45,10.45,10.445,10.45,56800.0],["2023-04-25",10.45,10.45,10.44,10.44,59500.0],["2023-04-26",10.5,10.5,10.45,10.47,134600.0],["2023-04-27",10.46,10.46,10.46,10.46,100.0],["2023-04-28",10.47,10.47,10.47,10.47,2600.0],["2023-05-01",10.47,10.47,10.47,10.47,0.0],["2023-05-02",10.475,10.485,10.475,10.485,59800.0],["2023-05-03",10.48,10.49,10.48,10.49,4000.0],["2023-05-04",10.49,10.49,10.49,10.49,113800.0],["2023-05-05",10.5,10.5,10.5,10.5,100.0],["2023-05-08",10.496,10.5,10.495,10.5,12700.0],["2023-05-09",10.5,10.52,10.5,10.52,41000.0],["2023-05-10",10.52,10.52,10.52,10.52,1700.0],["2023-05-11",10.52,10.52,10.52,10.52,0.0],["2023-05-12",10.52,10.52,10.52,10.52,0.0],["2023-05-15",10.64,10.64,10.64,10.64,1400.0],["2023-05-16",10.54,10.54,10.54,10.54,1400.0],["2023-05-17",10.54,10.54,10.54,10.54,0.0],["2023-05-18",10.54,10.54,10.54,10.54,0.0],["2023-05-19",10.54,10.54,10.54,10.54,0.0],["2023-05-22",10.53,10.53,10.53,10.53,700.0],["2023-05-23",10.53,10.53,10.53,10.53,0.0],["2023-05-24",10.53,10.53,10.53,10.53,0.0],["2023-05-25",10.53,10.53,10.53,10.53,0.0],["2023-05-26",10.53,10.53,10.53,10.53,0.0],["2023-05-30",10.53,10.53,10.53,10.53,100.0],["2023-05-31",10.55,10.56,10.53,10.53,25800.0],["2023-06-01",10.55,10.55,10.55,10.55,700.0],["2023-06-02",10.57,10.57,10.57,10.57,193700.0],["2023-06-05",10.565,10.565,10.56,10.56,400.0],["2023-06-06",10.565,10.565,10.56,10.565,1600.0],["2023-06-07",10.57,10.57,10.57,10.57,1100.0],["2023-06-08",10.56,10.56,10.56,10.56,24900.0],["2023-06-09",10.56,10.56,10.56,10.56,100.0],["2023-06-12",10.565,10.565,10.56,10.56,200.0],["2023-06-13",10.56,10.56,10.56,10.56,0.0],["2023-06-14",10.56,10.56,10.56,10.56,0.0],["2023-06-15",10.565,10.57,10.565,10.57,35100.0],["2023-06-16",10.56,10.56,10.56,10.56,1000.0],["2023-06-20",10.555,10.58,10.555,10.575,16800.0],["2023-06-21",10.58,10.585,10.57,10.58,57700.0],["2023-06-22",10.58,10.6,10.57,10.59,79200.0],["2023-06-23",10.59,10.59,10.59,10.59,0.0],["2023-06-26",10.59,10.59,10.59,10.59,0.0],["2023-06-27",10.59,10.59,10.59,10.59,0.0],["2023-06-28",10.58,10.585,10.58,10.585,78900.0],["2023-06-29",10.585,10.6,10.58,10.6,22700.0],["2023-06-30",10.59,10.59,10.59,10.59,1700.0],["2023-07-03",10.59,10.59,10.59,10.59,0.0],["2023-07-05",10.62,10.62,10.62,10.62,400.0],["2023-07-06",10.62,10.62,10.619,10.619,900.0],["2023-07-07",10.62,10.67,10.6,10.6,1500.0],["2023-07-10",10.6,10.6,10.6,10.6,0.0],["2023-07-11",10.6,10.62,10.6,10.61,4600.0],["2023-07-12",10.61,10.61,10.61,10.61,0.0],["2023-07-13",10.61,10.61,10.61,10.61,0.0],["2023-07-14",10.65,10.65,10.65,10.65,200.0],["2023-07-17",10.65,10.65,10.65,10.65,0.0],["2023-07-18",10.66,10.66,10.65,10.65,8900.0],["2023-07-19",10.65,10.65,10.65,10.65,0.0],["2023-07-20",10.654,10.654,10.635,10.635,6000.0],["2023-07-21",10.63,10.63,10.63,10.63,39000.0],["2023-07-24",10.63,10.63,10.63,10.63,0.0],["2023-07-25",10.63,10.63,10.63,10.63,400.0],["2023-07-26",10.63,10.63,10.63,10.63,0.0],["2023-07-27",10.63,10.63,10.63,10.63,0.0],["2023-07-28",10.633,10.675,10.61,10.61,400.0],["2023-07-31",10.61,10.61,10.61,10.61,0.0],["2023-08-01",10.675,10.675,10.63,10.65,2000.0],["2023-08-02",10.73,10.73,10.65,10.66,27900.0],["2023-08-03",10.66,10.66,10.65,10.66,6400.0],["2023-08-04",10.65,10.66,10.65,10.66,43900.0],["2023-08-07",10.66,10.66,10.66,10.66,0.0],["2023-08-08",10.66,10.66,10.66,10.66,0.0],["2023-08-09",10.66,10.67,10.66,10.67,7600.0],["2023-08-10",10.67,10.67,10.67,10.67,0.0],["2023-08-11",10.65,10.65,10.65,10.65,1900.0],["2023-08-14",10.65,10.65,10.65,10.65,0.0],["2023-08-15",10.65,10.65,10.65,10.65,0.0],["2023-08-16",10.65,10.74,10.65,10.74,2800.0],["2023-08-17",10.74,10.74,10.65,10.65,10200.0],["2023-08-18",10.75,10.75,10.66,10.74,1900.0],["2023-08-21",10.74,10.74,10.68,10.68,3800.0],["2023-08-22",10.7,10.7,10.69,10.69,2300.0],["2023-08-23",10.69,10.69,10.69,10.69,0.0],["2023-08-24",10.7,10.7,10.69,10.69,55200.0],["2023-08-25",10.7,10.705,10.69,10.7,9500.0],["2023-08-28",10.7,10.7,10.7,10.7,0.0],["2023-08-29",10.7,10.7,10.7,10.7,1200.0],["2023-08-30",10.7,10.7,10.7,10.7,20000.0],["2023-08-31",10.7,10.7,10.7,10.7,0.0],["2023-09-01",10.7,10.7,10.7,10.7,0.0],["2023-09-05",10.71,10.71,10.7,10.7,2300.0],["2023-09-06",10.71,10.71,10.71,10.71,300.0],["2023-09-07",10.71,10.71,10.71,10.71,0.0],["2023-09-08",10.7,10.7,10.7,10.7,100.0],["2023-09-11",10.71,10.71,10.71,10.71,45700.0],["2023-09-12",10.72,10.722,10.718,10.72,133500.0],["2023-09-13",10.72,10.73,10.71,10.73,594400.0],["2023-09-14",10.73,10.73,10.73,10.73,300.0],["2023-09-15",10.72,10.72,10.72,10.72,42100.0],["2023-09-18",10.73,10.73,10.72,10.725,4600.0],["2023-09-19",10.725,10.88,10.725,10.73,56400.0],["2023-09-20",10.73,10.73,10.73,10.73,0.0],["2023-09-21",10.73,10.73,10.73,10.73,100.0],["2023-09-22",10.735,10.735,10.73,10.73,3200.0],["2023-09-25",10.73,10.73,10.73,10.73,504000.0],["2023-09-26",10.74,10.74,10.74,10.74,200.0],["2023-09-27",10.74,10.74,10.74,10.74,4000.0],["2023-09-28",10.74,10.75,10.74,10.75,24400.0],["2023-09-29",10.75,10.75,10.75,10.75,0.0],["2023-10-02",10.74,10.745,10.74,10.745,6600.0],["2023-10-03",10.745,10.745,10.745,10.745,700.0],["2023-10-04",10.75,10.75,10.74,10.75,404500.0],["2023-10-05",10.75,10.75,10.75,10.75,200.0],["2023-10-06",10.75,10.75,10.75,10.75,0.0],["2023-10-09",10.74,10.74,10.74,10.74,19800.0],["2023-10-10",10.75,10.75,10.75,10.75,100.0],["2023-10-11",10.74,10.75,10.74,10.745,1400.0],["2023-10-12",10.74,10.75,10.74,10.745,36900.0],["2023-10-13",10.745,10.75,10.74,10.75,251800.0],["2023-10-16",10.745,10.745,10.74,10.74,4600.0],["2023-10-17",10.745,10.75,10.745,10.75,153300.0],["2023-10-18",10.75,10.75,10.74,10.75,131300.0],["2023-10-19",10.75,10.75,10.75,10.75,30400.0],["2023-10-20",10.75,10.75,10.75,10.75,0.0],["2023-10-23",10.75,10.76,10.75,10.75,145700.0],["2023-10-24",10.75,10.784,10.75,10.755,409100.0],["2023-10-25",10.755,10.76,10.755,10.76,8100.0],["2023-10-26",10.76,10.77,10.76,10.77,2500.0],["2023-10-27",10.76,10.76,10.753,10.76,69000.0],["2023-10-30",10.76,10.81,10.76,10.81,99000.0],["2023-10-31",10.77,10.8,10.77,10.8,45000.0],["2023-11-01",10.85,10.85,10.78,10.78,900.0],["2023-11-02",10.78,10.78,10.78,10.78,0.0],["2023-11-03",10.82,10.85,10.79,10.85,17400.0],["2023-11-06",10.85,10.85,10.82,10.83,19800.0],["2023-11-07",10.85,10.85,10.83,10.83,14600.0],["2023-11-08",10.83,10.83,10.83,10.83,0.0],["2023-11-09",10.79,10.82,10.781,10.82,2700.0],["2023-11-10",10.82,10.82,10.82,10.82,0.0],["2023-11-13",10.82,10.82,10.82,10.82,0.0],["2023-11-14",10.8,10.82,10.8,10.82,800.0],["2023-11-15",10.81,10.81,10.8,10.8,1100.0],["2023-11-16",10.8,10.8,10.8,10.8,0.0],["2023-11-17",10.82,10.829,10.82,10.82,19300.0],["2023-11-20",10.82,10.82,10.82,10.82,0.0],["2023-11-21",10.83,10.83,10.82,10.82,289500.0],["2023-11-22",10.83,10.85,10.83,10.85,25200.0],["2023-11-24",10.83,10.85,10.83,10.85,5100.0],["2023-11-27",10.83,10.84,10.83,10.84,5600.0],["2023-11-28",10.84,10.842,10.84,10.84,1309600.0],["2023-11-29",10.83,10.83,10.82,10.82,5800.0],["2023-11-30",10.84,10.84,10.82,10.84,131700.0],["2023-12-01",10.84,10.84,10.83,10.83,50700.0],["2023-12-04",10.82,10.83,10.82,10.82,6500.0],["2023-12-05",10.826,10.826,10.826,10.826,1100.0],["2023-12-06",10.82,10.82,10.81,10.81,45100.0],["2023-12-07",10.82,10.84,10.81,10.84,28300.0],["2023-12-08",10.84,10.84,10.84,10.84,150000.0],["2023-12-11",10.83,10.83,10.82,10.83,10900.0],["2023-12-12",10.84,10.84,10.84,10.84,58200.0],["2023-12-13",10.84,10.84,10.84,10.84,0.0],["2023-12-14",10.824,10.83,10.81,10.83,100700.0],["2023-12-15",10.83,10.83,10.825,10.83,697200.0],["2023-12-18",10.82,10.85,10.81,10.84,3965400.0],["2023-12-19",10.84,10.84,10.84,10.84,200.0],["2023-12-20",10.84,10.86,10.84,10.86,334500.0],["2023-12-21",10.85,10.85,10.85,10.85,1330200.0],["2023-12-22",10.85,10.85,10.85,10.85,0.0],["2023-12-26",10.99,11.605,10.85,10.85,28400.0],["2023-12-27",10.95,11.24,10.86,10.86,462700.0],["2023-12-28",10.81,10.82,10.78,10.82,650800.0],["2023-12-29",10.81,10.95,10.8,10.82,867500.0],["2024-01-02",10.82,10.95,10.82,10.83,591600.0],["2024-01-03",10.83,10.85,10.83,10.84,53000.0],["2024-01-04",10.85,10.85,10.85,10.85,300.0],["2024-01-05",10.85,10.85,10.83,10.85,153800.0],["2024-01-08",10.85,10.85,10.85,10.85,3200.0],["2024-01-09",10.85,10.85,10.85,10.85,0.0],["2024-01-10",10.85,10.85,10.85,10.85,1000.0],["2024-01-11",10.85,10.86,10.85,10.86,195300.0],["2024-01-12",10.86,10.86,10.86,10.86,1400.0],["2024-01-16",10.85,10.86,10.85,10.86,5800.0],["2024-01-17",10.85,10.86,10.85,10.86,124700.0],["2024-01-18",10.85,10.85,10.85,10.85,27300.0],["2024-01-19",10.85,10.85,10.85,10.85,2000.0],["2024-01-22",10.85,10.85,10.85,10.85,0.0],["2024-01-23",10.93,11.09,10.87,11.055,2200.0],["2024-01-24",11.055,11.055,11.055,11.055,0.0],["2024-01-25",11.055,11.055,11.055,11.055,0.0],["2024-01-26",10.81,10.94,10.81,10.9,2900.0],["2024-01-29",11.08,11.2,10.91,10.91,2500.0],["2024-01-30",10.91,10.91,10.91,10.91,250000.0],["2024-01-31",11.195,11.195,10.92,10.98,7400.0],["2024-02-01",11.08,11.08,10.93,10.93,2500.0],["2024-02-02",11.0,11.0,11.0,11.0,2200.0],["2024-02-05",11.0,11.0,11.0,11.0,300.0],["2024-02-06",10.95,10.95,10.95,10.95,100.0],["2024-02-07",11.13,11.13,11.1,11.1,1900.0],["2024-02-08",11.24,11.24,11.06,11.1,1600.0],["2024-02-09",10.93,11.25,10.93,11.25,800.0],["2024-02-12",11.25,11.25,11.25,11.25,0.0],["2024-02-13",10.93,10.93,10.93,10.93,1300.0],["2024-02-14",11.13,11.13,10.94,11.13,300.0],["2024-02-15",11.13,11.13,11.13,11.13,0.0],["2024-02-16",11.13,11.13,11.13,11.13,0.0],["2024-02-20",11.13,11.13,11.13,11.13,0.0],["2024-02-21",11.13,11.13,11.13,11.13,0.0],["2024-02-22",11.01,11.01,11.01,11.01,300.0],["2024-02-23",10.823,11.0,10.823,11.0,800.0],["2024-02-26",10.9,10.9,10.8,10.9,2600.0],["2024-02-27",10.84,10.84,10.84,10.84,700.0],["2024-02-28",11.49,11.49,11.1,11.13,1026300.0],["2024-02-29",11.18,11.19,11.12,11.17,344000.0],["2024-03-01",11.17,11.17,11.1,11.1,76800.0],["2024-03-04",11.07,11.13,11.07,11.11,200000.0],["2024-03-05",11.06,11.11,11.06,11.08,46300.0],["2024-03-06",11.08,11.09,11.08,11.08,26200.0],["2024-03-07",11.071,11.08,11.07,11.07,27600.0],["2024-03-08",11.07,11.07,11.06,11.06,3800.0],["2024-03-11",11.06,11.06,11.05,11.05,36000.0],["2024-03-12",11.05,11.05,11.04,11.04,6200.0],["2024-03-13",11.089,11.09,11.04,11.05,1400.0],["2024-03-14",11.085,11.085,11.05,11.05,15400.0],["2024-03-15",11.07,11.07,11.05,11.05,10900.0],["2024-03-18",11.07,11.12,11.05,11.1,5200.0],["2024-03-19",11.05,11.05,11.01,11.025,24400.0],["2024-03-20",11.01,11.02,11.0,11.02,9900.0],["2024-03-21",11.02,11.05,11.0,11.05,693400.0],["2024-03-22",11.05,11.075,11.041,11.06,4400.0],["2024-03-25",11.12,11.12,11.049,11.05,12400.0],["2024-03-26",11.098,11.098,11.03,11.035,11800.0],["2024-03-27",11.1,11.15,11.017,11.08,58000.0],["2024-03-28",11.11,11.11,11.04,11.05,96000.0],["2024-04-01",11.09,11.1,11.07,11.07,64300.0],["2024-04-02",11.08,11.08,11.06,11.06,14200.0],["2024-04-03",11.07,11.1,11.05,11.06,350000.0],["2024-04-04",11.09,11.1,11.01,11.04,284900.0],["2024-04-05",11.07,11.07,11.03,11.06,3000.0],["2024-04-08",11.01,11.09,11.01,11.08,133500.0],["2024-04-09",11.032,11.07,11.032,11.06,25900.0],["2024-04-10",11.06,11.07,11.06,11.06,306500.0],["2024-04-11",11.07,11.09,11.07,11.08,644600.0],["2024-04-12",11.08,11.09,11.07,11.07,10400.0],["2024-04-15",11.085,11.09,11.07,11.07,8700.0],["2024-04-16",11.075,11.08,11.07,11.07,435700.0],["2024-04-17",11.09,11.1,11.07,11.09,263100.0],["2024-04-18",11.09,11.1,11.081,11.085,18300.0],["2024-04-19",11.095,11.1,11.09,11.09,112200.0],["2024-04-22",11.09,11.095,11.08,11.08,19300.0],["2024-04-23",11.08,11.08,11.08,11.08,300.0],["2024-04-24",11.09,11.1,11.08,11.1,22000.0],["2024-04-25",11.095,11.1,11.09,11.1,4800.0],["2024-04-26",11.085,11.1,11.08,11.099,7400.0],["2024-04-29",11.1,11.1,11.09,11.09,7000.0],["2024-04-30",11.09,11.09,11.09,11.09,600.0],["2024-05-01",11.1,11.1,11.082,11.082,4400.0],["2024-05-02",11.09,11.11,11.07,11.1,2700.0],["2024-05-03",11.1,11.1,11.085,11.085,400.0],["2024-05-06",11.1,11.12,11.085,11.12,34000.0],["2024-05-07",11.09,11.09,11.09,11.09,13100.0],["2024-05-08",11.08,11.1,11.08,11.1,4300.0],["2024-05-09",11.09,11.11,11.074,11.11,4900.0],["2024-05-10",11.12,11.15,11.1,11.11,19300.0],["2024-05-13",11.13,11.13,11.07,11.07,7500.0],["2024-05-14",11.08,11.12,11.08,11.11,2900.0],["2024-05-15",11.109,11.109,11.109,11.109,400.0],["2024-05-16",11.081,11.081,11.05,11.05,1300.0],["2024-05-17",11.06,11.13,11.05,11.127,5400.0],["2024-05-20",11.13,11.13,11.13,11.13,700.0],["2024-05-21",11.07,11.07,11.07,11.07,500.0],["2024-05-22",11.078,11.078,11.078,11.078,2000.0],["2024-05-23",11.08,11.11,11.08,11.08,1300.0],["2024-05-24",11.13,11.13,11.07,11.07,1800.0],["2024-05-28",11.07,11.099,11.07,11.08,1000.0],["2024-05-29",11.09,11.09,11.09,11.09,200.0],["2024-05-30",11.08,11.08,11.08,11.08,300.0],["2024-05-31",11.1,11.12,11.1,11.11,26400.0],["2024-06-03",11.08,11.116,11.08,11.116,1300.0],["2024-06-04",11.12,11.12,11.09,11.09,5100.0],["2024-06-05",11.11,11.15,11.09,11.15,4400.0],["2024-06-06",11.12,11.15,11.1,11.1,2600.0],["2024-06-07",11.09,11.1,11.08,11.09,170300.0],["2024-06-10",11.138,11.138,11.1,11.1,44600.0],["2024-06-11",11.15,11.15,11.08,11.1,378000.0],["2024-06-12",11.1,11.1,11.1,11.1,300.0],["2024-06-13",11.1,11.1,11.1,11.1,1500.0],["2024-06-14",11.1,11.1,11.1,11.1,400.0],["2024-06-17",11.15,11.15,11.1,11.125,2700.0],["2024-06-18",11.12,11.12,11.12,11.12,600.0],["2024-06-20",11.13,11.15,11.13,11.13,1000.0],["2024-06-21",11.11,11.11,11.11,11.11,600.0],["2024-06-24",11.14,11.14,11.14,11.14,1700.0],["2024-06-25",11.145,11.145,11.13,11.13,1200.0],["2024-06-26",11.03,11.15,11.03,11.113,1800.0],["2024-06-27",11.113,11.113,11.113,11.113,300.0],["2024-06-28",11.12,11.123,11.12,11.123,2300.0],["2024-07-01",11.12,11.12,11.12,11.12,2100.0],["2024-07-02",11.135,11.15,11.135,11.15,800.0],["2024-07-03",11.15,11.15,11.14,11.14,600.0],["2024-07-05",11.14,11.14,11.13,11.14,265900.0],["2024-07-08",11.15,11.16,11.13,11.155,405600.0],["2024-07-09",11.16,11.16,11.145,11.15,229800.0],["2024-07-10",11.15,11.16,11.15,11.155,10700.0],["2024-07-11",11.15,11.16,11.15,11.16,49800.0],["2024-07-12",11.159,11.159,11.14,11.15,18100.0],["2024-07-15",11.15,11.15,11.15,11.15,400.0],["2024-07-16",11.15,11.16,11.15,11.15,152200.0],["2024-07-17",11.16,11.16,11.16,11.16,1100.0],["2024-07-18",11.18,11.19,11.16,11.16,2200.0],["2024-07-19",11.19,11.19,11.179,11.18,3300.0],["2024-07-22",11.16,11.161,11.16,11.161,400.0],["2024-07-23",11.175,11.175,11.161,11.17,4100.0],["2024-07-24",11.17,11.17,11.17,11.17,1100.0],["2024-07-25",11.17,11.18,11.17,11.18,221300.0],["2024-07-26",11.17,11.18,11.17,11.18,900.0],["2024-07-29",11.19,11.19,11.19,11.19,300.0],["2024-07-30",11.19,11.19,11.19,11.19,0.0],["2024-07-31",11.19,11.19,11.185,11.185,6700.0],["2024-08-01",11.19,11.19,11.18,11.19,36500.0],["2024-08-02",11.19,11.19,11.18,11.18,143000.0],["2024-08-05",11.18,11.2,11.18,11.19,273900.0],["2024-08-06",11.19,11.2,11.19,11.2,13000.0],["2024-08-07",11.2,11.2,11.2,11.2,400.0],["2024-08-08",11.195,11.2,11.19,11.191,254200.0],["2024-08-09",11.2,11.21,11.2,11.2,2300.0],["2024-08-12",11.2,11.23,11.19,11.2,10800.0],["2024-08-13",11.23,11.23,11.183,11.183,900.0],["2024-08-14",11.229,11.229,11.229,11.229,300.0],["2024-08-15",11.2,11.21,11.2,11.2,2300.0],["2024-08-16",11.19,11.19,11.19,11.19,900.0],["2024-08-19",11.2,11.2,11.2,11.2,500.0],["2024-08-20",11.22,11.22,11.22,11.22,500.0],["2024-08-21",11.2,11.2,11.2,11.2,600.0],["2024-08-22",11.22,11.22,11.22,11.22,250400.0],["2024-08-23",11.22,11.225,11.22,11.22,28100.0],["2024-08-26",11.22,11.23,11.22,11.22,25000.0],["2024-08-27",11.23,11.23,11.22,11.23,16400.0],["2024-08-28",11.22,11.24,11.22,11.23,1084800.0],["2024-08-29",11.24,11.24,11.23,11.235,40100.0],["2024-08-30",11.249,11.25,11.231,11.25,1000.0],["2024-09-03",11.24,11.29,11.24,11.28,816000.0],["2024-09-04",11.27,11.28,11.261,11.275,41600.0],["2024-09-05",11.27,11.27,11.27,11.27,122500.0],["2024-09-06",11.285,11.285,11.27,11.28,204900.0],["2024-09-09",11.266,11.266,11.266,11.266,500.0],["2024-09-10",11.27,11.27,11.26,11.26,10400.0],["2024-09-11",11.265,11.265,11.26,11.26,53800.0],["2024-09-12",11.26,11.28,11.26,11.28,69900.0],["2024-09-13",11.26,11.26,11.26,11.26,7400.0],["2024-09-16",11.26,11.27,11.26,11.26,28000.0],["2024-09-17",11.275,11.275,11.275,11.275,200.0],["2024-09-18",11.275,11.28,11.275,11.28,2100.0],["2024-09-19",11.27,11.28,11.27,11.279,3000.0],["2024-09-20",11.27,11.28,11.27,11.275,258700.0],["2024-09-23",11.26,11.26,11.26,11.26,400.0],["2024-09-24",11.11,11.285,11.11,11.274,18700.0],["2024-09-25",11.32,11.34,11.32,11.33,1664500.0],["2024-09-26",11.33,11.355,11.33,11.34,882400.0],["2024-09-27",11.336,11.336,11.336,11.336,300.0],["2024-09-30",11.336,11.336,11.336,11.336,0.0],["2024-10-01",11.3,11.36,11.3,11.33,2300.0],["2024-10-02",11.36,11.36,11.34,11.34,14000.0],["2024-10-03",11.37,11.37,11.36,11.36,1400.0],["2024-10-04",11.36,11.36,11.36,11.36,0.0],["2024-10-07",11.37,11.445,11.37,11.38,2400.0],["2024-10-08",11.45,11.45,11.37,11.39,6900.0],["2024-10-09",11.41,11.46,11.38,11.42,747100.0],["2024-10-10",11.46,11.46,11.4,11.4,83300.0],["2024-10-11",11.39,11.42,11.39,11.415,6100.0],["2024-10-14",11.42,11.43,11.42,11.425,2100.0],["2024-10-15",11.425,11.425,11.425,11.425,1400.0],["2024-10-16",11.43,11.44,11.42,11.44,9100.0],["2024-10-17",11.45,11.45,11.425,11.439,17500.0],["2024-10-18",11.43,11.45,11.43,11.442,9600.0],["2024-10-21",11.46,11.46,11.441,11.441,1100.0],["2024-10-22",11.44,11.46,11.44,11.45,57000.0],["2024-10-23",11.46,11.46,11.445,11.46,1400.0],["2024-10-24",11.45,11.45,11.45,11.45,4200.0],["2024-10-25",11.45,11.45,11.45,11.45,100.0],["2024-10-28",11.46,11.46,11.459,11.459,1000.0],["2024-10-29",11.45,11.45,11.445,11.445,47800.0],["2024-10-30",11.44,11.46,11.44,11.451,6600.0],["2024-10-31",11.455,11.46,11.455,11.46,10400.0],["2024-11-01",11.48,11.48,11.47,11.47,92000.0],["2024-11-04",11.52,11.52,11.52,11.52,400.0],["2024-11-05",11.52,11.52,11.52,11.52,0.0],["2024-11-06",11.46,11.48,11.46,11.48,300.0],["2024-11-07",11.49,11.5,11.47,11.48,94200.0],["2024-11-08",11.49,11.495,11.48,11.48,5100.0],["2024-11-11",11.48,11.48,11.48,11.48,1900.0],["2024-11-12",11.49,11.52,11.49,11.51,1500.0],["2024-11-13",11.5,11.52,11.5,11.51,44100.0],["2024-11-14",11.5,11.52,11.5,11.51,135100.0],["2024-11-15",11.51,11.51,11.51,11.51,400.0],["2024-11-18",11.5,11.52,11.5,11.5,1100.0],["2024-11-19",11.505,11.51,11.505,11.505,100400.0],["2024-11-20",11.5,11.52,11.48,11.49,31400.0],["2024-11-21",11.5,11.51,11.5,11.5,53900.0],["2024-11-22",11.5,11.505,11.44,11.44,50000.0],["2024-11-25",11.47,11.52,11.47,11.52,613200.0],["2024-11-26",11.52,11.52,11.51,11.51,20400.0],["2024-11-27",11.52,11.52,11.52,11.52,5600.0],["2024-11-29",11.59,11.59,11.565,11.565,1700.0],["2024-12-02",11.55,11.565,11.54,11.54,139700.0],["2024-12-03",11.56,11.56,11.52,11.52,33300.0],["2024-12-04",11.55,11.555,11.53,11.54,8500.0],["2024-12-05",11.538,11.538,11.53,11.53,2800.0],["2024-12-06",11.59,11.61,11.58,11.59,117700.0],["2024-12-09",11.58,11.61,11.58,11.6,17700.0],["2024-12-10",11.639,11.639,11.62,11.62,2600.0],["2024-12-11",11.62,11.63,11.62,11.62,19700.0],["2024-12-12",11.62,11.64,11.62,11.62,41400.0],["2024-12-13",11.62,11.63,11.62,11.63,4100.0],["2024-12-16",11.62,12.32,11.62,11.63,9400.0],["2024-12-17",12.225,12.225,11.62,11.633,8700.0],["2024-12-18",11.63,11.65,11.62,11.62,8900.0],["2024-12-19",11.66,11.67,11.62,11.63,6500.0],["2024-12-20",11.64,11.64,11.63,11.63,1400.0],["2024-12-23",11.76,11.81,11.62,11.637,45600.0],["2024-12-24",11.62,11.63,11.62,11.63,800.0],["2024-12-26",11.649,11.7,11.62,11.62,11600.0],["2024-12-27",11.62,11.63,11.62,11.62,6800.0],["2024-12-30",11.62,11.64,11.62,11.63,21200.0],["2024-12-31",11.62,11.625,11.62,11.625,5700.0],["2025-01-02",11.62,11.62,11.62,11.62,5000.0],["2025-01-03",11.635,11.635,11.63,11.63,1700.0],["2025-01-06",11.63,11.63,11.63,11.63,400.0],["2025-01-07",11.63,11.63,11.62,11.62,5500.0],["2025-01-08",11.63,11.63,11.61,11.62,476100.0],["2025-01-10",11.62,11.62,11.58,11.62,11000.0],["2025-01-13",11.62,11.622,11.615,11.62,106300.0],["2025-01-14",11.66,11.66,11.62,11.62,7300.0],["2025-01-15",11.62,11.63,11.62,11.63,1600.0],["2025-01-16",11.66,11.66,11.635,11.635,4700.0],["2025-01-17",11.647,11.647,11.62,11.62,56600.0],["2025-01-21",11.6,11.644,11.6,11.62,9200.0],["2025-01-22",11.643,11.643,11.63,11.633,1700.0],["2025-01-23",11.62,11.62,11.62,11.62,49000.0],["2025-01-24",11.638,11.638,11.62,11.62,3800.0],["2025-01-27",11.62,11.621,11.62,11.621,700.0],["2025-01-28",11.62,11.64,11.62,11.64,7000.0],["2025-01-29",11.63,11.64,11.63,11.64,9000.0],["2025-01-30",11.631,11.631,11.631,11.631,600.0],["2025-01-31",11.62,11.642,11.62,11.642,400.0],["2025-02-03",11.72,11.72,11.64,11.65,6400.0],["2025-02-04",11.66,11.67,11.65,11.65,1500.0],["2025-02-05",11.66,11.66,11.65,11.65,1500.0],["2025-02-06",11.65,11.65,11.65,11.65,0.0],["2025-02-07",11.66,11.66,11.659,11.659,2200.0],["2025-02-10",11.63,11.65,11.63,11.64,2200.0],["2025-02-11",11.64,11.65,11.64,11.64,161800.0],["2025-02-12",11.66,11.66,11.62,11.651,14800.0],["2025-02-13",11.642,11.662,11.642,11.66,5900.0],["2025-02-14",11.66,11.67,11.65,11.651,11800.0],["2025-02-18",11.68,12.14,11.66,11.72,14100.0],["2025-02-19",11.68,11.68,11.66,11.67,3900.0],["2025-02-20",11.67,11.679,11.67,11.67,3000.0],["2025-02-21",11.65,11.653,11.65,11.653,900.0],["2025-02-24",11.65,11.66,11.65,11.65,6100.0],["2025-02-25",11.66,11.66,11.65,11.652,10100.0],["2025-02-26",11.674,11.674,11.65,11.65,700.0],["2025-02-27",11.66,11.68,11.65,11.68,3700.0],["2025-02-28",11.68,11.68,11.63,11.68,263300.0],["2025-03-03",11.661,11.68,11.661,11.68,300.0],["2025-03-04",11.66,11.661,11.65,11.65,12400.0],["2025-03-05",11.64,11.66,11.62,11.66,7800.0],["2025-03-06",11.68,11.68,11.65,11.65,2200.0],["2025-03-07",11.65,11.659,11.65,11.659,5300.0],["2025-03-10",11.65,11.65,11.61,11.65,18900.0],["2025-03-11",11.62,11.715,11.61,11.715,402700.0],["2025-03-12",11.7,11.72,11.69,11.7,25900.0],["2025-03-13",11.69,11.7,11.69,11.69,7900.0],["2025-03-14",11.77,11.77,11.68,11.69,18700.0],["2025-03-17",11.72,11.73,11.71,11.73,300300.0],["2025-03-18",11.75,11.75,11.72,11.73,25700.0],["2025-03-19",11.74,11.74,11.731,11.735,6000.0],["2025-03-20",11.76,11.76,11.72,11.73,14300.0],["2025-03-21",11.73,11.73,11.7,11.71,27000.0],["2025-03-24",11.73,11.74,11.71,11.73,569000.0],["2025-03-25",11.73,11.9,11.71,11.75,69800.0],["2025-03-26",11.85,12.0,11.28,11.85,41500.0],["2025-03-27",12.28,12.85,11.5,12.68,59500.0],["2025-03-28",13.4,13.4,12.46,12.65,67700.0],["2025-03-31",12.7,12.7,12.0,12.2,24200.0],["2025-04-01",12.0,12.0,11.44,11.795,78900.0],["2025-04-02",11.83,11.83,10.94,11.74,52500.0],["2025-04-03",11.54,11.62,11.1,11.42,11700.0],["2025-04-04",11.43,11.55,11.0,11.27,32300.0],["2025-04-07",11.24,11.24,11.001,11.11,464200.0],["2025-04-08",11.98,11.99,10.39,11.2,87700.0],["2025-04-09",11.8,11.8,11.08,11.44,16900.0],["2025-04-10",11.62,12.3,11.08,12.02,196300.0],["2025-04-11",16.0,16.69,9.54,13.25,3931800.0],["2025-04-14",27.64,79.56,26.02,62.9,36885300.0],["2025-04-15",49.8,59.21,39.1,40.9,12009600.0],["2025-04-16",40.41,52.686,34.5,36.22,9312700.0],["2025-04-17",37.86,38.61,25.83,26.33,3904400.0],["2025-04-21",24.23,27.3,21.85,24.62,3697100.0],["2025-04-22",23.55,33.329,22.51,23.48,9812300.0],["2025-04-23",26.88,27.5,20.53,21.57,5608100.0],["2025-04-24",20.86,21.65,18.85,19.5,3589700.0],["2025-04-25",19.6,19.604,16.9,17.27,5371900.0],["2025-04-28",18.21,18.22,14.95,15.445,6235700.0],["2025-04-29",14.73,16.1,13.75,14.43,7337400.0],["2025-04-30",13.96,15.25,13.41,13.89,7020300.0],["2025-05-01",14.71,14.95,13.09,13.54,5767400.0],["2025-05-02",13.6,16.35,13.1,15.96,12419600.0],["2025-05-05",15.48,16.7,14.1,14.55,10742600.0],["2025-05-06",15.36,15.84,14.41,14.94,9675800.0],["2025-05-07",14.94,17.65,14.25,16.25,21114300.0],["2025-05-08",16.605,18.7,15.73,18.1,13402400.0],["2025-05-09",17.96,18.85,16.13,16.41,10072100.0],["2025-05-12",15.61,16.0,13.88,14.09,12627500.0],["2025-05-13",14.15,14.38,13.66,13.99,7984200.0],["2025-05-14",14.14,14.185,13.26,13.515,9180000.0],["2025-05-15",13.31,13.4,12.2,12.29,7313700.0],["2025-05-16",13.2,13.37,12.17,12.41,12063100.0],["2025-05-19",12.02,12.17,11.61,11.91,5186000.0],["2025-05-20",12.7,13.19,12.012,12.21,16328700.0],["2025-05-21",12.22,13.53,12.07,12.59,16149100.0],["2025-05-22",12.72,13.72,12.57,13.5,17939700.0],["2025-05-23",12.76,12.89,12.15,12.3,12451500.0],["2025-05-27",12.53,13.24,11.85,13.205,11895800.0],["2025-05-28",13.38,14.25,13.05,13.22,19998000.0],["2025-05-29",12.91,13.0,12.35,12.44,10293000.0],["2025-05-30",12.17,12.24,11.54,11.68,10810300.0],["2025-06-02",11.58,11.618,11.134,11.44,7860300.0],["2025-06-03",11.3,11.38,10.89,10.95,8923700.0],["2025-06-04",10.81,11.25,10.37,11.14,11368100.0],["2025-06-05",11.33,11.39,10.32,10.42,11014800.0],["2025-06-06",10.48,11.13,10.45,10.96,8455700.0],["2025-06-09",11.035,11.035,10.55,10.71,6289300.0],["2025-06-10",11.32,11.734,10.7,10.85,15346500.0],["2025-06-11",10.82,11.37,10.76,10.91,6983700.0],["2025-06-12",10.79,10.91,10.54,10.71,3946400.0],["2025-06-13",10.47,10.7,10.18,10.39,5343200.0],["2025-06-16",10.37,10.77,10.24,10.69,5248000.0],["2025-06-17",10.5,10.725,10.37,10.38,2544500.0],["2025-06-18",10.35,10.99,10.27,10.765,5083300.0],["2025-06-20",10.925,10.93,10.55,10.6,4279100.0],["2025-06-23",10.53,10.661,10.26,10.42,3835300.0],["2025-06-24",10.57,11.42,10.54,11.2,8766700.0],["2025-06-25",11.7,11.75,10.77,10.92,9011200.0],["2025-06-26",10.82,11.48,10.81,11.31,6325500.0],["2025-06-27",11.27,11.51,10.72,10.83,7349200.0],["2025-06-30",10.87,12.06,10.82,11.96,15903900.0],["2025-07-01",12.405,12.91,12.03,12.56,22134300.0],["2025-07-02",12.53,14.3,12.31,14.01,26586100.0],["2025-07-03",14.6,15.15,13.92,14.3,28799800.0],["2025-07-07",12.66,12.96,11.91,12.72,18198700.0],["2025-07-08",12.775,13.22,12.51,12.845,9593200.0],["2025-07-09",12.88,13.5,12.3,13.23,14144000.0],["2025-07-10",13.21,13.4,12.73,12.81,8023300.0],["2025-07-11",12.59,12.74,12.37,12.48,6202900.0],["2025-07-14",12.38,13.13,12.34,12.81,6621400.0],["2025-07-15",12.84,12.92,12.1,12.13,8639900.0],["2025-07-16",12.18,12.95,11.95,12.9,10089100.0],["2025-07-17",13.4,14.52,12.92,14.43,26412400.0],["2025-07-18",14.65,17.22,14.381,16.89,55291000.0],["2025-07-21",15.435,16.6,14.575,14.62,30819900.0],["2025-07-22",14.72,17.05,14.35,16.97,27656700.0],["2025-07-23",17.2,17.91,16.29,17.74,29467700.0],["2025-07-24",17.74,18.32,15.91,16.09,22451500.0],["2025-07-25",15.855,16.65,15.32,16.045,16633100.0],["2025-07-28",16.15,16.34,15.4,15.72,12227300.0],["2025-07-29",15.25,15.48,13.65,13.69,23938700.0],["2025-07-30",13.87,14.29,13.7,13.95,13740800.0],["2025-07-31",13.89,14.41,13.62,14.19,13428500.0],["2025-08-01",13.465,13.7,13.05,13.33,12452900.0],["2025-08-04",13.44,14.43,13.38,14.29,10601300.0],["2025-08-05",14.32,15.248,14.264,14.84,11258700.0],["2025-08-06",14.775,16.141,14.72,15.41,16892400.0],["2025-08-07",15.73,15.9,15.06,15.32,11120100.0],["2025-08-08",15.38,15.73,14.76,15.0,9188900.0],["2025-08-11",15.25,16.41,14.855,14.88,16746200.0],["2025-08-12",15.185,15.861,15.05,15.63,9583500.0],["2025-08-13",15.67,16.05,15.0,15.015,10899700.0],["2025-08-14",14.83,15.85,14.67,15.45,10043800.0],["2025-08-15",15.63,16.13,15.05,16.005,12045700.0],["2025-08-18",16.294,17.08,15.552,15.97,17611900.0],["2025-08-19",16.0,16.32,14.93,14.93,12213000.0],["2025-08-20",14.85,14.87,14.049,14.34,11356800.0],["2025-08-21",14.17,14.46,13.91,14.27,4886800.0],["2025-08-22",14.01,15.515,13.81,15.41,11011100.0],["2025-08-25",15.37,15.64,14.93,14.96,8236300.0],["2025-08-26",15.0,15.3,14.75,15.0,6689100.0],["2025-08-27",14.88,14.96,14.35,14.44,7928300.0],["2025-08-28",14.595,14.75,14.28,14.67,13873400.0],["2025-08-29",14.89,14.91,13.54,13.59,20429800.0],["2025-09-02",13.15,13.56,12.76,13.45,11005200.0],["2025-09-03",13.6,13.65,12.865,13.01,8491800.0],["2025-09-04",13.04,13.44,12.94,13.28,7763200.0],["2025-09-05",13.26,13.35,12.56,12.93,9822800.0],["2025-09-08",12.83,13.61,12.83,13.39,8202000.0],["2025-09-09",13.38,13.56,13.26,13.54,4924400.0],["2025-09-10",13.57,13.965,12.985,13.0,8300100.0],["2025-09-11",13.06,13.64,13.06,13.6,5892400.0],["2025-09-12",13.745,13.92,13.14,13.35,12174500.0],["2025-09-15",13.395,13.55,13.06,13.15,6508200.0],["2025-09-16",13.15,13.22,12.69,13.05,7452400.0],["2025-09-17",12.98,13.077,12.54,12.61,8956500.0],["2025-09-18",12.76,12.975,12.57,12.74,14517300.0],["2025-09-19",12.775,13.47,12.66,13.29,15819500.0],["2025-09-22",13.285,14.34,13.155,14.1,19311000.0],["2025-09-23",14.3,14.61,13.72,14.0,21469400.0],["2025-09-24",14.32,14.74,13.85,13.97,17293600.0],["2025-09-25",13.665,14.81,13.31,14.64,24529100.0],["2025-09-26",15.22,15.41,14.31,15.16,35582800.0],["2025-09-29",15.37,15.76,14.85,15.55,26153700.0],["2025-09-30",15.35,16.04,14.62,14.79,20902900.0],["2025-10-01",14.7,14.75,14.07,14.11,24986500.0],["2025-10-02",14.31,14.505,13.97,14.38,21269400.0],["2025-10-03",14.61,15.04,14.14,14.19,23840800.0],["2025-10-06",14.25,14.505,13.65,13.71,34278800.0],["2025-10-07",13.62,13.64,12.79,12.8,35818900.0],["2025-10-08",12.185,12.69,11.41,12.66,164694400.0],["2025-10-09",13.095,13.25,12.33,12.54,57002300.0],["2025-10-10",12.59,12.83,11.35,11.4,66756000.0],["2025-10-13",11.55,11.75,11.15,11.74,38748900.0],["2025-10-14",11.48,11.93,11.05,11.73,30903300.0],["2025-10-15",11.835,11.98,11.43,11.61,27412700.0],["2025-10-16",11.73,11.97,11.251,11.75,31361700.0],["2025-10-17",11.4,11.515,11.0,11.01,28136000.0],["2025-10-20",11.045,11.5,10.87,11.48,22338800.0],["2025-10-21",11.385,11.62,11.075,11.14,26235200.0],["2025-10-22",11.0,11.08,10.54,10.83,26441200.0],["2025-10-23",10.885,11.275,10.747,11.08,20399400.0],["2025-10-24",11.27,11.63,11.19,11.51,19093500.0],["2025-10-27",11.74,11.97,11.54,11.57,18430900.0],["2025-10-28",11.57,11.57,11.18,11.29,14060300.0],["2025-10-29",11.23,11.3,10.831,10.96,13040900.0],["2025-10-30",10.83,10.955,10.705,10.79,12757200.0],["2025-10-31",10.89,11.05,10.7,10.82,13120900.0],["2025-11-03",10.825,10.83,10.29,10.35,18804100.0],["2025-11-04",9.99,10.18,9.55,9.71,24629900.0],["2025-11-05",9.71,9.97,9.62,9.94,15677700.0],["2025-11-06",10.1,10.1,9.56,9.63,16595100.0],["2025-11-07",9.39,9.65,9.18,9.64,17475000.0],["2025-11-10",9.9,9.95,9.57,9.71,11432200.0],["2025-11-11",9.64,9.69,9.461,9.52,9629400.0],["2025-11-12",9.54,9.85,9.52,9.77,9564200.0],["2025-11-13",9.67,9.7,9.0,9.01,19577000.0],["2025-11-14",8.77,9.029,8.6,8.63,20782000.0],["2025-11-17",8.512,8.55,7.99,8.15,20314000.0],["2025-11-18",8.055,8.505,8.0,8.39,18839700.0],["2025-11-19",8.45,8.48,8.02,8.22,20999100.0],["2025-11-20",8.55,8.66,8.175,8.25,34907800.0],["2025-11-21",8.26,8.485,7.57,8.29,35184400.0],["2025-11-24",8.29,8.745,8.121,8.67,23656800.0],["2025-11-25",8.62,8.73,8.38,8.7,15382600.0],["2025-11-26",9.35,9.4,9.07,9.26,29877000.0],["2025-11-28",9.325,9.5,9.205,9.33,10098500.0],["2025-12-01",8.97,9.285,8.82,9.2,13696700.0],["2025-12-02",9.21,9.42,8.97,9.0,14489300.0],["2025-12-03",8.98,9.27,8.85,9.26,13139000.0],["2025-12-04",9.245,9.68,9.22,9.62,17520500.0],["2025-12-05",9.58,9.621,9.36,9.47,12475400.0],["2025-12-08",9.55,9.84,9.45,9.71,11931700.0],["2025-12-09",9.62,10.37,9.5,10.25,21419000.0],["2025-12-10",10.15,10.32,9.94,10.03,12688900.0],["2025-12-11",9.85,9.94,9.685,9.73,12033000.0],["2025-12-12",9.73,9.985,9.14,9.16,11995200.0],["2025-12-15",9.18,9.25,8.575,8.62,14474900.0],["2025-12-16",8.6,8.785,8.46,8.56,9784000.0],["2025-12-17",8.56,8.8,8.33,8.37,13447800.0],["2025-12-18",8.465,8.68,8.26,8.29,12629600.0],["2025-12-19",8.39,8.64,8.33,8.57,49560900.0],["2025-12-22",8.7,8.92,8.68,8.74,12001500.0],["2025-12-23",8.63,8.65,8.34,8.37,13008700.0],["2025-12-24",8.36,8.45,8.27,8.39,5282600.0],["2025-12-26",8.37,8.37,8.115,8.18,10178900.0],["2025-12-29",8.035,8.193,7.92,8.06,14611700.0],["2025-12-30",8.04,8.12,7.915,7.93,12389600.0],["2025-12-31",7.885,7.93,7.664,7.77,21276100.0],["2026-01-02",7.88,8.27,7.87,8.19,12246000.0],["2026-01-05",8.29,8.675,8.28,8.56,14466600.0],["2026-01-06",8.67,8.745,8.42,8.65,10970800.0],["2026-01-07",8.57,8.585,8.395,8.42,7997000.0],["2026-01-08",8.36,8.5,8.23,8.43,8829600.0],["2026-01-09",8.46,8.64,8.29,8.46,11980800.0],["2026-01-12",8.43,8.575,8.23,8.28,16304300.0],["2026-01-13",8.31,8.375,8.051,8.19,11930100.0],["2026-01-14",8.17,8.415,8.1,8.39,12199200.0],["2026-01-15",8.41,8.61,8.13,8.18,13492900.0],["2026-01-16",8.21,8.28,8.01,8.16,8696700.0],["2026-01-20",7.89,8.01,7.8,7.83,10827800.0],["2026-01-21",7.83,7.97,7.64,7.77,9726300.0],["2026-01-22",7.86,8.08,7.81,7.83,7200100.0],["2026-01-23",7.85,8.0,7.75,7.84,7564200.0],["2026-01-26",7.81,7.84,7.67,7.7,6712000.0],["2026-01-27",7.7,7.725,7.53,7.64,8809700.0],["2026-01-28",7.69,7.76,7.56,7.63,8160100.0],["2026-01-29",7.58,7.675,7.26,7.34,12953300.0],["2026-01-30",7.21,7.28,6.96,7.03,11912900.0],["2026-02-02",6.9,6.985,6.69,6.8,12406500.0],["2026-02-03",6.825,6.895,6.405,6.69,12437600.0],["2026-02-04",6.67,6.775,6.45,6.68,10060000.0],["2026-02-05",6.44,6.54,5.78,5.82,19840400.0],["2026-02-06",6.01,6.64,6.0,6.58,17880100.0],["2026-02-09",6.48,6.86,6.384,6.79,9784800.0],["2026-02-10",6.75,6.98,6.62,6.64,7239200.0],["2026-02-11",6.645,6.645,6.09,6.24,9172300.0],["2026-02-12",6.29,6.296,5.84,5.87,11053100.0],["2026-02-13",5.96,6.268,5.85,6.01,8373100.0],["2026-02-17",5.98,6.045,5.83,5.88,7341400.0],["2026-02-18",5.88,6.08,5.83,5.96,7571300.0],["2026-02-19",5.88,5.995,5.76,5.96,6894300.0],["2026-02-20",5.87,6.09,5.85,5.91,5924900.0],["2026-02-23",5.83,5.87,5.59,5.6,8736100.0],["2026-02-24",5.54,5.8,5.47,5.76,7513600.0],["2026-02-25",5.87,6.04,5.8,6.01,8426200.0],["2026-02-26",5.98,6.2,5.86,6.01,8874500.0],["2026-02-27",5.88,5.9,5.74,5.81,7945300.0],["2026-03-02",5.64,6.13,5.581,6.04,8405200.0],["2026-03-03",5.84,6.06,5.72,5.96,9410700.0],["2026-03-04",6.22,6.46,5.99,6.07,30022100.0],["2026-03-05",5.82,6.15,5.6,5.73,22684900.0],["2026-03-06",5.65,5.67,5.4,5.45,18967000.0],["2026-03-09",5.37,5.56,5.33,5.49,12024400.0],["2026-03-10",5.5,5.675,5.43,5.5,8383700.0],["2026-03-11",5.49,5.61,5.39,5.48,9553700.0],["2026-03-12",5.4,5.45,5.26,5.29,11104000.0],["2026-03-13",5.35,5.47,5.24,5.27,12774200.0],["2026-03-16",5.365,5.44,5.24,5.31,8858200.0],["2026-03-17",5.31,5.529,5.27,5.47,8774300.0],["2026-03-18",5.395,5.428,5.2,5.23,10550100.0],["2026-03-19",5.095,5.27,5.035,5.27,11602800.0],["2026-03-20",5.22,5.29,5.06,5.13,10085300.0],["2026-03-23",5.19,5.39,5.16,5.31,9676200.0],["2026-03-24",5.22,5.3,5.09,5.13,9411700.0],["2026-03-25",5.2,5.3,5.11,5.18,12461000.0],["2026-03-26",5.13,5.19,4.99,5.05,13030600.0],["2026-03-27",4.94,4.96,4.785,4.82,16068400.0],["2026-03-30",4.83,4.905,4.565,4.63,13254100.0],["2026-03-31",4.665,4.84,4.62,4.8,11490600.0],["2026-04-01",4.865,4.905,4.73,4.74,6888300.0],["2026-04-02",4.56,4.83,4.5,4.82,10089100.0],["2026-04-06",4.83,5.02,4.82,4.94,8628100.0],["2026-04-07",4.93,4.98,4.74,4.94,9186200.0],["2026-04-08",5.28,5.32,4.98,5.08,11385000.0],["2026-04-09",5.0,5.07,4.87,4.98,7687100.0],["2026-04-10",5.0,5.05,4.915,4.93,6190900.0],["2026-04-13",4.85,5.285,4.815,5.28,7831400.0],["2026-04-14",5.43,5.85,5.4,5.82,15441400.0],["2026-04-15",6.29,6.6,6.18,6.47,37720800.0],["2026-04-16",6.465,6.57,6.16,6.48,20503200.0],["2026-04-17",6.655,6.76,6.47,6.72,20201900.0],["2026-04-20",6.65,7.03,6.59,7.01,19396800.0],["2026-04-21",7.43,7.52,6.94,7.02,41093300.0],["2026-04-22",7.2,7.42,7.05,7.27,17777700.0],["2026-04-23",7.09,7.16,6.72,6.91,14958100.0],["2026-04-24",6.96,7.01,6.742,6.9,10548200.0],["2026-04-27",6.846,7.395,6.782,7.14,13081800.0],["2026-04-28",7.02,7.115,6.86,7.1,8201100.0],["2026-04-29",6.91,6.93,6.52,6.76,16954900.0],["2026-04-30",6.75,6.94,6.665,6.83,7918300.0],["2026-05-01",6.9,7.105,6.76,7.03,9890000.0],["2026-05-04",7.02,7.426,6.985,7.17,12814500.0],["2026-05-05",7.25,7.515,7.03,7.33,11508700.0],["2026-05-06",7.42,7.44,7.238,7.32,9088200.0],["2026-05-07",7.29,7.34,7.05,7.21,8524600.0],["2026-05-08",7.18,7.18,6.954,7.03,8140000.0],["2026-05-11",6.925,7.17,6.8,7.07,9554300.0],["2026-05-12",6.96,7.04,6.825,7.02,7949700.0],["2026-05-13",6.945,7.14,6.73,7.08,8954500.0],["2026-05-14",7.05,7.47,6.93,7.3,11705200.0],["2026-05-15",7.11,7.17,6.95,7.06,14107800.0],["2026-05-18",7.04,7.27,6.852,7.06,12762300.0],["2026-05-19",7.001,7.13,6.875,7.0,11078700.0],["2026-05-20",7.0,7.167,6.93,6.99,10252400.0],["2026-05-21",6.95,7.205,6.46,6.61,33988700.0],["2026-05-22",6.5,6.57,6.06,6.18,27372800.0],["2026-05-26",6.19,6.445,6.1,6.26,13968900.0],["2026-05-27",6.2,6.37,6.16,6.22,12784700.0],["2026-05-28",6.11,6.34,5.96,6.33,10525800.0],["2026-05-29",6.355,6.64,6.29,6.4,16258500.0],["2026-06-01",6.35,6.61,6.2,6.6,14351800.0],["2026-06-02",6.5,6.585,6.18,6.21,9924600.0],["2026-06-03",6.1,6.14,5.8,5.9,18665000.0],["2026-06-04",5.92,6.13,5.9,6.1,10572700.0],["2026-06-05",6.0,6.03,5.58,5.6,11571300.0],["2026-06-08",5.65,5.819,5.6,5.67,11857100.0],["2026-06-09",5.66,5.875,5.37,5.5,14417200.0],["2026-06-10",5.41,6.3,5.41,6.12,25971400.0],["2026-06-11",6.08,6.77,6.02,6.73,22041700.0],["2026-06-12",6.7,6.81,6.42,6.54,12589500.0],["2026-06-15",6.79,7.175,6.79,6.86,15149700.0],["2026-06-16",6.81,6.965,6.7,6.72,8073800.0],["2026-06-17",6.7,7.38,6.67,7.12,17936900.0],["2026-06-18",7.15,7.33,6.95,7.08,11594600.0],["2026-06-22",7.02,7.34,6.85,6.86,7607100.0],["2026-06-23",6.8,6.95,6.61,6.64,6794200.0],["2026-06-24",6.65,6.835,6.59,6.71,11113300.0],["2026-06-25",6.79,6.84,6.32,6.51,10945500.0],["2026-06-26",6.42,6.88,6.42,6.82,24090300.0],["2026-06-29",6.86,6.92,6.605,6.75,7077000.0],["2026-06-30",6.765,6.765,6.51,6.52,7257600.0],["2026-07-01",6.6,7.19,6.46,7.18,9960000.0],["2026-07-02",7.3,7.59,7.09,7.17,12375100.0],["2026-07-06",7.045,7.28,6.935,7.21,6952494.195672],["2026-07-07",7.17,7.38,6.99,7.27,9033377.805744],["2026-07-08",7.0662,7.3,6.995,7.24,7491806.544275],["2026-07-09",7.24,7.44,7.16,7.3,7035794.875923],["2026-07-10",7.49,7.53,7.265,7.38,7720095.690143],["2026-07-13",7.34,7.475,7.18,7.28,7124027.942285],["2026-07-14",7.27,7.72,7.18,7.53,10488419.562567],["2026-07-15",7.685,7.775,7.42,7.69,8370441.041473],["2026-07-16",7.73,7.89,7.49,7.52,11594127.564454],["2026-07-17",7.2,7.32,6.9,7.23,10641967.775986],["2026-07-20",7.36,7.77,7.2,7.69,10433857.645206],["2026-07-21",7.81,8.25,7.77,8.15,16524621.372686],["2026-07-22",8.06,8.35,7.98,8.1,8898109.828997],["2026-07-23",7.98,8.072,7.79,7.84,7299019.295024],["2026-07-24",7.84,7.85,7.41,7.49,7274196.573522],["2026-07-27",7.75,7.795,7.48,7.54,7116426.043802],["2026-07-28",7.36,7.48,7.16,7.27,8684121.020581],["2026-07-29",7.23,7.305,6.945,7.01,8266368.26082],["2026-07-30",7.01,7.19,6.93,7.15,6859708.533442],["2026-07-31",7.11,7.24,6.95,7.06,6049741.409572],["2026-08-03",7.08,7.285,7.075,7.26,7180279.416297],["2026-08-04",7.33,7.6,7.2913,7.58,8903926.244767],["2026-08-05",7.58,7.6,7.37,7.38,7247921.087412],["2026-08-06",7.34,7.44,7.16,7.22,5259305.90764],["2026-08-07",7.325,7.435,7.23,7.32,6093649.991878],["2026-08-10",7.33,7.445,7.285,7.305,1797404.933697],["2026-08-11",7.28,7.68,7.17,7.57,14603621.663208],["2026-08-12",7.66,7.88,7.48,7.67,10891947.133798],["2026-08-13",7.67,8.14,7.66,7.95,11200491.824121]]}