{"t":"BZAI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-01-31",9.8,9.8,9.8,9.8,500.0],["2022-02-01",9.8,9.82,9.8,9.82,61500.0],["2022-02-02",9.82,9.82,9.82,9.82,0.0],["2022-02-03",9.82,9.82,9.82,9.82,297100.0],["2022-02-04",9.82,9.845,9.82,9.84,71800.0],["2022-02-07",9.83,9.84,9.83,9.84,459000.0],["2022-02-08",9.84,9.84,9.82,9.84,202700.0],["2022-02-09",9.82,9.84,9.82,9.84,1580600.0],["2022-02-10",9.84,9.84,9.83,9.83,188800.0],["2022-02-11",9.84,9.84,9.83,9.83,29000.0],["2022-02-14",9.84,9.84,9.84,9.84,14200.0],["2022-02-15",9.846,9.846,9.82,9.82,700.0],["2022-02-16",9.84,9.84,9.84,9.84,8800.0],["2022-02-17",9.84,9.84,9.84,9.84,0.0],["2022-02-18",9.84,9.84,9.83,9.83,1900.0],["2022-02-22",9.84,9.85,9.84,9.85,113400.0],["2022-02-23",9.85,9.86,9.83,9.86,147500.0],["2022-02-24",9.85,9.85,9.85,9.85,24400.0],["2022-02-25",9.86,9.86,9.85,9.85,117900.0],["2022-02-28",9.85,9.85,9.85,9.85,6500.0],["2022-03-01",9.87,9.88,9.87,9.88,528900.0],["2022-03-02",9.87,9.88,9.86,9.88,63200.0],["2022-03-03",9.88,9.881,9.86,9.88,901300.0],["2022-03-04",9.88,9.88,9.88,9.88,0.0],["2022-03-07",9.87,9.87,9.86,9.86,1200.0],["2022-03-08",9.86,9.86,9.86,9.86,300.0],["2022-03-09",9.88,9.89,9.88,9.88,427200.0],["2022-03-10",9.89,9.89,9.875,9.88,77800.0],["2022-03-11",9.88,9.88,9.88,9.88,0.0],["2022-03-14",9.87,9.87,9.87,9.87,22000.0],["2022-03-15",9.87,9.87,9.87,9.87,2500.0],["2022-03-16",9.87,9.885,9.87,9.87,1900.0],["2022-03-17",9.87,9.87,9.87,9.87,2200.0],["2022-03-18",9.87,9.87,9.87,9.87,5100.0],["2022-03-21",9.87,9.9,9.87,9.9,2600.0],["2022-03-22",9.9,9.9,9.86,9.87,2100.0],["2022-03-23",9.9,9.9,9.87,9.87,241700.0],["2022-03-24",9.87,9.9,9.87,9.89,19000.0],["2022-03-25",9.89,9.89,9.89,9.89,100.0],["2022-03-28",9.89,9.89,9.89,9.89,0.0],["2022-03-29",9.89,9.89,9.89,9.89,100.0],["2022-03-30",9.89,9.89,9.89,9.89,91800.0],["2022-03-31",9.9,9.9,9.89,9.89,79100.0],["2022-04-01",9.89,9.9,9.89,9.9,60500.0],["2022-04-04",9.9,9.92,9.9,9.92,35300.0],["2022-04-05",9.91,9.91,9.91,9.91,5100.0],["2022-04-06",9.91,9.91,9.91,9.91,2100.0],["2022-04-07",9.9,9.93,9.9,9.93,7000.0],["2022-04-08",9.91,9.91,9.91,9.91,1600.0],["2022-04-11",9.91,9.92,9.9,9.9,139600.0],["2022-04-12",9.934,9.934,9.934,9.934,100.0],["2022-04-13",9.92,9.92,9.92,9.92,60000.0],["2022-04-14",9.925,9.93,9.92,9.93,7600.0],["2022-04-18",9.937,9.937,9.937,9.937,8300.0],["2022-04-19",9.937,9.937,9.937,9.937,0.0],["2022-04-20",9.937,9.937,9.937,9.937,0.0],["2022-04-21",9.96,9.96,9.96,9.96,6200.0],["2022-04-22",9.93,9.93,9.93,9.93,800.0],["2022-04-25",9.94,9.94,9.93,9.93,14300.0],["2022-04-26",9.93,9.94,9.92,9.931,51000.0],["2022-04-27",9.94,9.94,9.94,9.94,700.0],["2022-04-28",9.94,9.94,9.93,9.93,60400.0],["2022-04-29",9.93,9.94,9.93,9.94,648300.0],["2022-05-02",9.94,9.94,9.94,9.94,0.0],["2022-05-03",9.94,9.94,9.94,9.94,0.0],["2022-05-04",9.94,9.94,9.93,9.93,29700.0],["2022-05-05",9.94,9.94,9.93,9.94,431200.0],["2022-05-06",9.93,9.94,9.925,9.93,223200.0],["2022-05-09",9.93,9.93,9.93,9.93,0.0],["2022-05-10",9.93,9.93,9.93,9.93,0.0],["2022-05-11",9.91,9.91,9.91,9.91,3200.0],["2022-05-12",9.93,9.93,9.91,9.91,700.0],["2022-05-13",9.92,9.92,9.92,9.92,300.0],["2022-05-16",9.92,9.92,9.92,9.92,0.0],["2022-05-17",9.92,9.92,9.92,9.92,0.0],["2022-05-18",9.92,9.92,9.92,9.92,0.0],["2022-05-19",9.92,9.92,9.92,9.92,0.0],["2022-05-20",9.92,9.92,9.92,9.92,0.0],["2022-05-23",9.9,9.9,9.9,9.9,1600.0],["2022-05-24",9.91,9.91,9.9,9.9,1300.0],["2022-05-25",9.9,9.9,9.9,9.9,0.0],["2022-05-26",9.9,9.906,9.9,9.906,13000.0],["2022-05-27",9.9,9.9,9.9,9.9,500.0],["2022-05-31",9.9,9.93,9.9,9.93,31200.0],["2022-06-01",9.92,9.92,9.915,9.92,5300.0],["2022-06-02",9.91,9.91,9.91,9.91,300.0],["2022-06-03",9.93,9.93,9.93,9.93,1900.0],["2022-06-06",9.93,9.93,9.93,9.93,0.0],["2022-06-07",9.93,9.93,9.92,9.93,8100.0],["2022-06-08",9.925,9.925,9.925,9.925,238500.0],["2022-06-09",9.925,9.925,9.925,9.925,0.0],["2022-06-10",9.925,9.925,9.925,9.925,0.0],["2022-06-13",9.92,9.93,9.92,9.92,514500.0],["2022-06-14",9.92,9.92,9.92,9.92,0.0],["2022-06-15",9.93,9.93,9.93,9.93,250000.0],["2022-06-16",9.92,9.92,9.92,9.92,400.0],["2022-06-17",9.92,9.92,9.92,9.92,0.0],["2022-06-21",9.92,9.92,9.92,9.92,0.0],["2022-06-22",9.92,9.92,9.92,9.92,0.0],["2022-06-23",9.92,9.92,9.92,9.92,0.0],["2022-06-24",9.95,9.95,9.95,9.95,400.0],["2022-06-27",9.93,9.95,9.91,9.91,626200.0],["2022-06-28",9.91,9.91,9.91,9.91,389100.0],["2022-06-29",9.92,9.94,9.92,9.94,7200.0],["2022-06-30",9.91,9.91,9.91,9.91,2300.0],["2022-07-01",9.92,9.92,9.92,9.92,14000.0],["2022-07-05",9.92,9.92,9.92,9.92,100.0],["2022-07-06",9.92,9.96,9.92,9.96,800.0],["2022-07-07",9.9,9.92,9.9,9.92,2900.0],["2022-07-08",9.92,9.92,9.92,9.92,0.0],["2022-07-11",9.93,9.93,9.92,9.92,22100.0],["2022-07-12",9.94,9.94,9.935,9.935,139800.0],["2022-07-13",9.93,9.95,9.93,9.95,7200.0],["2022-07-14",9.93,9.94,9.93,9.94,1700.0],["2022-07-15",9.99,9.99,9.99,9.99,100.0],["2022-07-18",9.98,9.98,9.93,9.93,4100.0],["2022-07-19",9.97,9.97,9.94,9.94,104000.0],["2022-07-20",9.95,9.95,9.94,9.945,250800.0],["2022-07-21",9.96,9.96,9.96,9.96,105100.0],["2022-07-22",9.97,9.97,9.97,9.97,400.0],["2022-07-25",9.98,9.98,9.965,9.97,55300.0],["2022-07-26",9.96,9.963,9.96,9.96,3000.0],["2022-07-27",9.97,9.97,9.97,9.97,100.0],["2022-07-28",9.96,9.97,9.96,9.97,514600.0],["2022-07-29",9.97,9.97,9.97,9.97,0.0],["2022-08-01",9.96,9.96,9.96,9.96,100.0],["2022-08-02",9.98,9.98,9.98,9.98,100.0],["2022-08-03",9.98,9.98,9.98,9.98,0.0],["2022-08-04",9.98,9.98,9.98,9.98,0.0],["2022-08-05",9.97,9.97,9.97,9.97,2500.0],["2022-08-08",10.0,10.0,9.97,9.97,2400.0],["2022-08-09",9.97,9.97,9.97,9.97,57900.0],["2022-08-10",10.0,10.0,10.0,10.0,400.0],["2022-08-11",9.98,9.99,9.97,9.99,3400.0],["2022-08-12",9.99,9.99,9.99,9.99,100.0],["2022-08-15",9.99,9.99,9.99,9.99,0.0],["2022-08-16",9.99,9.99,9.99,9.99,0.0],["2022-08-17",9.99,9.99,9.99,9.99,0.0],["2022-08-18",9.98,9.98,9.98,9.98,120600.0],["2022-08-19",9.98,9.98,9.98,9.98,0.0],["2022-08-22",9.98,9.98,9.98,9.98,0.0],["2022-08-23",9.97,10.02,9.97,10.0,4100.0],["2022-08-24",10.0,10.0,10.0,10.0,0.0],["2022-08-25",9.98,9.99,9.975,9.975,6900.0],["2022-08-26",9.975,9.975,9.975,9.975,0.0],["2022-08-29",9.98,9.98,9.98,9.98,300.0],["2022-08-30",9.95,9.97,9.95,9.97,3800.0],["2022-08-31",9.95,9.98,9.95,9.97,800.0],["2022-09-01",9.97,9.97,9.97,9.97,300.0],["2022-09-02",9.98,9.98,9.95,9.97,5600.0],["2022-09-06",9.98,9.98,9.98,9.98,4300.0],["2022-09-07",9.98,9.98,9.98,9.98,0.0],["2022-09-08",9.98,9.98,9.98,9.98,200.0],["2022-09-09",9.95,9.965,9.95,9.95,5600.0],["2022-09-12",9.95,9.965,9.95,9.96,4900.0],["2022-09-13",9.955,9.955,9.955,9.955,800.0],["2022-09-14",9.95,9.95,9.95,9.95,5000.0],["2022-09-15",9.97,9.99,9.97,9.985,50000.0],["2022-09-16",9.97,9.97,9.97,9.97,300.0],["2022-09-19",9.98,9.99,9.98,9.99,1143500.0],["2022-09-20",9.97,9.97,9.96,9.96,4000.0],["2022-09-21",9.97,9.97,9.96,9.96,8000.0],["2022-09-22",9.965,9.97,9.965,9.97,12700.0],["2022-09-23",9.98,9.98,9.98,9.98,100.0],["2022-09-26",9.96,9.98,9.96,9.98,2100.0],["2022-09-27",9.98,9.98,9.98,9.98,0.0],["2022-09-28",9.98,10.0,9.97,10.0,23700.0],["2022-09-29",10.01,10.01,10.01,10.01,100.0],["2022-09-30",10.01,10.01,10.01,10.01,46400.0],["2022-10-03",10.01,10.01,10.01,10.01,0.0],["2022-10-04",10.01,10.01,10.01,10.01,0.0],["2022-10-05",9.98,9.99,9.98,9.99,6600.0],["2022-10-06",9.99,9.99,9.98,9.98,1500.0],["2022-10-07",9.99,9.99,9.98,9.98,7900.0],["2022-10-10",9.98,9.98,9.98,9.98,155700.0],["2022-10-11",9.98,9.98,9.98,9.98,0.0],["2022-10-12",9.995,10.0,9.995,10.0,40500.0],["2022-10-13",10.0,10.0,10.0,10.0,100.0],["2022-10-14",10.0,10.0,10.0,10.0,0.0],["2022-10-17",10.0,10.0,10.0,10.0,0.0],["2022-10-18",10.01,10.01,10.005,10.01,41700.0],["2022-10-19",10.0,10.0,10.0,10.0,7100.0],["2022-10-20",10.0,10.0,10.0,10.0,12500.0],["2022-10-21",10.0,10.0,10.0,10.0,2000.0],["2022-10-24",10.0,10.0,10.0,10.0,2100.0],["2022-10-25",10.0,10.0,10.0,10.0,0.0],["2022-10-26",10.03,10.03,10.025,10.03,171200.0],["2022-10-27",10.03,10.03,10.03,10.03,200.0],["2022-10-28",10.03,10.03,10.03,10.03,0.0],["2022-10-31",10.04,10.04,10.04,10.04,3400.0],["2022-11-01",10.05,10.05,10.05,10.05,300.0],["2022-11-02",10.05,10.05,10.05,10.05,200.0],["2022-11-03",10.05,10.05,10.05,10.05,200.0],["2022-11-04",10.06,10.06,10.05,10.05,2100.0],["2022-11-07",10.04,10.05,10.04,10.05,90800.0],["2022-11-08",10.05,10.05,10.05,10.05,0.0],["2022-11-09",10.05,10.05,10.04,10.04,16300.0],["2022-11-10",10.04,10.04,10.04,10.04,13600.0],["2022-11-11",10.045,10.05,10.045,10.05,21200.0],["2022-11-14",10.04,10.04,10.04,10.04,200.0],["2022-11-15",10.05,10.05,10.05,10.05,168800.0],["2022-11-16",10.13,10.17,10.13,10.15,3945700.0],["2022-11-17",10.16,10.16,10.15,10.15,517200.0],["2022-11-18",10.16,10.16,10.15,10.16,38200.0],["2022-11-21",10.15,10.155,10.145,10.15,556800.0],["2022-11-22",10.15,10.16,10.15,10.15,445600.0],["2022-11-23",10.15,10.17,10.15,10.17,20400.0],["2022-11-25",10.17,10.17,10.17,10.17,11300.0],["2022-11-28",10.175,10.175,10.158,10.17,411200.0],["2022-11-29",10.17,10.17,10.17,10.17,50100.0],["2022-11-30",10.18,10.18,10.18,10.18,537700.0],["2022-12-01",10.185,10.185,10.18,10.185,53700.0],["2022-12-02",10.185,10.2,10.18,10.19,76300.0],["2022-12-05",10.23,10.24,10.23,10.23,60900.0],["2022-12-06",10.23,10.31,10.18,10.19,136200.0],["2022-12-07",10.18,10.2,10.18,10.2,1468400.0],["2022-12-08",10.19,10.19,10.19,10.19,100.0],["2022-12-09",10.196,10.196,10.196,10.196,1000.0],["2022-12-12",10.196,10.196,10.196,10.196,0.0],["2022-12-13",10.18,10.184,10.17,10.17,55700.0],["2022-12-14",10.18,10.19,10.18,10.19,237900.0],["2022-12-15",10.18,10.18,10.18,10.18,31300.0],["2022-12-16",10.18,10.18,10.18,10.18,5300.0],["2022-12-19",10.2,10.2,10.18,10.18,2100.0],["2022-12-20",10.18,10.18,10.18,10.18,0.0],["2022-12-21",10.18,10.18,10.18,10.18,0.0],["2022-12-22",10.18,10.18,10.18,10.18,0.0],["2022-12-23",10.19,10.19,10.19,10.19,800.0],["2022-12-27",10.24,10.24,10.17,10.17,800.0],["2022-12-28",10.29,10.7,10.16,10.16,25500.0],["2022-12-29",10.16,10.16,10.16,10.16,2238000.0],["2022-12-30",10.16,10.16,10.16,10.16,700.0],["2023-01-03",10.15,10.17,10.15,10.16,329300.0],["2023-01-04",10.16,10.17,10.16,10.17,452200.0],["2023-01-05",10.22,10.22,10.2,10.2,1206200.0],["2023-01-06",10.2,10.2,10.2,10.2,0.0],["2023-01-09",10.16,10.2,10.16,10.2,2700.0],["2023-01-10",10.2,10.2,10.2,10.2,3200.0],["2023-01-11",10.21,10.23,10.2,10.22,182400.0],["2023-01-12",10.22,10.225,10.218,10.22,431800.0],["2023-01-13",10.225,10.225,10.22,10.22,9800.0],["2023-01-17",10.23,10.23,10.225,10.225,6700.0],["2023-01-18",10.23,10.25,10.22,10.22,16600.0],["2023-01-19",10.26,10.26,10.26,10.26,300.0],["2023-01-20",10.26,10.26,10.23,10.25,1100.0],["2023-01-23",10.26,10.26,10.23,10.23,1500.0],["2023-01-24",10.24,10.26,10.24,10.26,53600.0],["2023-01-25",10.26,10.26,10.24,10.255,10600.0],["2023-01-26",10.28,10.28,10.25,10.25,4500.0],["2023-01-27",10.28,10.28,10.26,10.26,508800.0],["2023-01-30",10.28,10.28,10.26,10.26,8700.0],["2023-01-31",10.27,10.27,10.26,10.26,3900.0],["2023-02-01",10.28,10.28,10.26,10.27,360800.0],["2023-02-02",10.27,10.27,10.27,10.27,14700.0],["2023-02-03",10.275,10.275,10.275,10.275,100.0],["2023-02-06",10.28,10.29,10.275,10.28,66800.0],["2023-02-07",10.28,10.28,10.28,10.28,50900.0],["2023-02-08",10.29,10.29,10.29,10.29,100.0],["2023-02-09",10.29,10.29,10.27,10.27,104000.0],["2023-02-10",10.27,10.28,10.26,10.27,2337400.0],["2023-02-13",10.27,10.27,10.25,10.25,677100.0],["2023-02-14",10.25,10.25,10.25,10.25,0.0],["2023-02-15",10.27,10.27,10.25,10.25,60200.0],["2023-02-16",10.26,10.26,10.25,10.25,78800.0],["2023-02-17",10.26,10.27,10.26,10.27,10200.0],["2023-02-21",10.26,10.26,10.24,10.24,232100.0],["2023-02-22",10.25,10.25,10.24,10.25,133000.0],["2023-02-23",10.28,10.3,10.28,10.29,5143300.0],["2023-02-24",10.31,11.47,10.28,10.285,741800.0],["2023-02-27",10.34,10.35,10.28,10.29,91000.0],["2023-02-28",10.29,10.29,10.29,10.29,3000.0],["2023-03-01",10.29,10.3,10.28,10.29,46700.0],["2023-03-02",10.28,10.315,10.26,10.315,79500.0],["2023-03-03",10.31,10.31,10.29,10.3,80000.0],["2023-03-06",10.3,10.31,10.3,10.3,954500.0],["2023-03-07",10.32,10.32,10.25,10.27,688900.0],["2023-03-08",10.25,10.28,10.25,10.28,11200.0],["2023-03-09",10.28,10.28,10.28,10.28,0.0],["2023-03-10",10.295,10.3,10.24,10.24,180300.0],["2023-03-13",10.19,10.21,10.18,10.18,44000.0],["2023-03-14",10.15,10.18,10.15,10.18,30200.0],["2023-03-15",10.18,10.18,10.18,10.18,100.0],["2023-03-16",10.27,10.32,10.1,10.15,1433400.0],["2023-03-17",10.149,10.17,10.145,10.16,7400.0],["2023-03-20",10.152,10.17,10.149,10.17,57100.0],["2023-03-21",10.17,10.17,10.148,10.15,17800.0],["2023-03-22",10.17,10.17,10.15,10.17,49600.0],["2023-03-23",10.17,10.17,10.16,10.16,400.0],["2023-03-24",10.17,10.21,10.145,10.2,17300.0],["2023-03-27",10.17,10.19,10.17,10.19,800.0],["2023-03-28",10.19,10.19,10.18,10.18,13600.0],["2023-03-29",10.18,10.18,10.17,10.18,35400.0],["2023-03-30",10.2,10.2,10.16,10.16,284700.0],["2023-03-31",10.19,10.19,10.17,10.18,185000.0],["2023-04-03",10.2,10.2,10.16,10.16,5500.0],["2023-04-04",10.15,10.15,10.15,10.15,800.0],["2023-04-05",10.15,10.15,10.15,10.15,0.0],["2023-04-06",10.15,10.15,10.15,10.15,0.0],["2023-04-10",10.17,10.17,10.17,10.17,300.0],["2023-04-11",10.165,10.17,10.16,10.17,6500.0],["2023-04-12",10.17,10.17,10.165,10.165,15800.0],["2023-04-13",10.17,10.19,10.17,10.18,47300.0],["2023-04-14",10.18,10.18,10.18,10.18,0.0],["2023-04-17",10.18,10.18,10.18,10.18,0.0],["2023-04-18",10.18,10.18,10.18,10.18,0.0],["2023-04-19",10.18,10.2,10.17,10.2,7200.0],["2023-04-20",10.2,10.2,10.17,10.2,59900.0],["2023-04-21",10.2,10.2,10.19,10.2,5400.0],["2023-04-24",10.2,10.21,10.195,10.21,121800.0],["2023-04-25",10.19,10.21,10.19,10.21,11900.0],["2023-04-26",10.34,10.34,10.2,10.2,200.0],["2023-04-27",10.2,10.2,10.2,10.2,5200.0],["2023-04-28",10.2,10.225,10.2,10.21,44100.0],["2023-05-01",10.21,10.21,10.21,10.21,6500.0],["2023-05-02",10.21,10.23,10.21,10.23,5200.0],["2023-05-03",10.23,10.23,10.23,10.23,0.0],["2023-05-04",10.23,10.23,10.23,10.23,0.0],["2023-05-05",10.21,10.21,10.21,10.21,1500.0],["2023-05-08",10.21,10.22,10.21,10.22,5200.0],["2023-05-09",10.215,10.23,10.215,10.225,11600.0],["2023-05-10",10.22,10.23,10.22,10.23,25000.0],["2023-05-11",10.23,10.23,10.23,10.23,0.0],["2023-05-12",10.23,10.23,10.23,10.23,0.0],["2023-05-15",10.22,10.23,10.22,10.23,5400.0],["2023-05-16",10.23,10.23,10.23,10.23,0.0],["2023-05-17",10.23,10.23,10.23,10.23,0.0],["2023-05-18",10.21,10.24,10.2,10.24,51600.0],["2023-05-19",10.24,10.24,10.24,10.24,100.0],["2023-05-22",10.24,10.24,10.24,10.24,5700.0],["2023-05-23",10.24,10.24,10.24,10.24,20600.0],["2023-05-24",10.24,10.27,10.24,10.27,5900.0],["2023-05-25",10.26,10.3,10.25,10.25,22200.0],["2023-05-26",10.25,10.25,10.25,10.25,0.0],["2023-05-30",10.25,10.25,10.25,10.25,0.0],["2023-05-31",10.25,10.25,10.25,10.25,0.0],["2023-06-01",10.24,10.28,10.24,10.28,2600.0],["2023-06-02",10.29,10.29,10.25,10.29,8900.0],["2023-06-05",10.29,10.29,10.29,10.29,0.0],["2023-06-06",10.29,10.29,10.29,10.29,0.0],["2023-06-07",10.29,10.29,10.29,10.29,0.0],["2023-06-08",10.34,10.35,10.34,10.35,3800.0],["2023-06-09",10.35,10.35,10.35,10.35,0.0],["2023-06-12",10.35,10.35,10.35,10.35,100.0],["2023-06-13",10.35,10.35,10.35,10.35,0.0],["2023-06-14",10.44,10.44,10.44,10.44,400.0],["2023-06-15",10.31,10.43,10.3,10.4,23600.0],["2023-06-16",10.4,10.4,10.4,10.4,0.0],["2023-06-20",10.43,10.43,10.43,10.43,200.0],["2023-06-21",10.43,10.44,10.43,10.43,2800.0],["2023-06-22",10.42,10.43,10.4,10.42,412200.0],["2023-06-23",10.425,10.43,10.42,10.42,945700.0],["2023-06-26",10.41,10.47,10.41,10.42,234400.0],["2023-06-27",10.46,10.565,10.44,10.44,800.0],["2023-06-28",10.44,10.44,10.44,10.44,0.0],["2023-06-29",10.49,10.49,10.44,10.45,9000.0],["2023-06-30",10.45,10.45,10.45,10.45,0.0],["2023-07-03",10.47,10.47,10.45,10.45,3300.0],["2023-07-05",10.47,10.47,10.47,10.47,600.0],["2023-07-06",10.47,10.47,10.47,10.47,300.0],["2023-07-07",10.48,10.57,10.48,10.51,4900.0],["2023-07-10",10.47,10.59,10.47,10.59,1600.0],["2023-07-11",10.53,10.53,10.5,10.5,10500.0],["2023-07-12",10.5,10.5,10.5,10.5,0.0],["2023-07-13",10.48,10.5,10.47,10.47,1500.0],["2023-07-14",10.47,10.47,10.47,10.47,100.0],["2023-07-17",10.47,10.47,10.47,10.47,0.0],["2023-07-18",10.47,10.47,10.47,10.47,0.0],["2023-07-19",10.47,10.47,10.47,10.47,0.0],["2023-07-20",10.47,10.47,10.47,10.47,0.0],["2023-07-21",10.52,10.52,10.52,10.52,100.0],["2023-07-24",10.56,10.56,10.48,10.52,600.0],["2023-07-25",10.49,10.49,10.47,10.47,1600.0],["2023-07-26",10.47,10.47,10.47,10.47,0.0],["2023-07-27",10.47,10.47,10.47,10.47,0.0],["2023-07-28",10.47,10.47,10.47,10.47,100.0],["2023-07-31",10.47,10.47,10.47,10.47,200.0],["2023-08-01",10.47,10.47,10.47,10.47,100.0],["2023-08-02",10.495,10.52,10.47,10.47,8600.0],["2023-08-03",10.48,10.52,10.48,10.52,500.0],["2023-08-04",10.52,10.52,10.52,10.52,0.0],["2023-08-07",10.52,10.52,10.52,10.52,0.0],["2023-08-08",10.52,10.52,10.52,10.52,0.0],["2023-08-09",10.52,10.52,10.52,10.52,0.0],["2023-08-10",10.52,10.52,10.52,10.52,100.0],["2023-08-11",10.52,10.52,10.52,10.52,100.0],["2023-08-14",10.52,10.52,10.52,10.52,0.0],["2023-08-15",10.48,10.48,10.48,10.48,100.0],["2023-08-16",10.48,10.48,10.48,10.48,100.0],["2023-08-17",10.48,10.48,10.48,10.48,0.0],["2023-08-18",10.48,10.48,10.48,10.48,0.0],["2023-08-21",10.52,10.52,10.52,10.52,8400.0],["2023-08-22",10.52,10.52,10.52,10.52,0.0],["2023-08-23",10.52,10.52,10.52,10.52,0.0],["2023-08-24",10.52,10.52,10.485,10.485,303200.0],["2023-08-25",10.48,10.48,10.48,10.48,6200.0],["2023-08-28",10.48,10.48,10.48,10.48,0.0],["2023-08-29",10.48,10.48,10.48,10.48,100.0],["2023-08-30",10.48,10.48,10.48,10.48,0.0],["2023-08-31",10.48,10.48,10.48,10.48,0.0],["2023-09-01",10.48,10.48,10.48,10.48,0.0],["2023-09-05",10.48,10.493,10.48,10.48,8100.0],["2023-09-06",10.48,10.5,10.48,10.48,9300.0],["2023-09-07",10.47,10.47,10.47,10.47,1300.0],["2023-09-08",10.49,10.49,10.47,10.47,900.0],["2023-09-11",10.47,10.47,10.47,10.47,300.0],["2023-09-12",10.47,10.47,10.47,10.47,0.0],["2023-09-13",10.48,10.48,10.48,10.48,6800.0],["2023-09-14",10.48,10.48,10.48,10.48,0.0],["2023-09-15",10.48,10.48,10.48,10.48,0.0],["2023-09-18",10.48,10.48,10.48,10.48,0.0],["2023-09-19",10.48,10.48,10.48,10.48,0.0],["2023-09-20",10.48,10.48,10.48,10.48,100.0],["2023-09-21",10.48,10.48,10.48,10.48,0.0],["2023-09-22",10.51,10.52,10.51,10.52,5900.0],["2023-09-25",10.52,10.52,10.52,10.52,0.0],["2023-09-26",10.55,10.56,10.55,10.56,1200.0],["2023-09-27",10.57,10.57,10.57,10.57,100.0],["2023-09-28",10.56,10.56,10.56,10.56,5200.0],["2023-09-29",10.56,10.56,10.56,10.56,0.0],["2023-10-02",10.56,10.56,10.56,10.56,0.0],["2023-10-03",10.53,10.548,10.53,10.53,5500.0],["2023-10-04",10.54,10.54,10.54,10.54,300.0],["2023-10-05",10.54,10.54,10.54,10.54,0.0],["2023-10-06",10.55,10.55,10.55,10.55,105000.0],["2023-10-09",10.55,10.55,10.55,10.55,100.0],["2023-10-10",10.55,10.55,10.55,10.55,102000.0],["2023-10-11",10.55,10.55,10.55,10.55,4200.0],["2023-10-12",10.55,10.55,10.55,10.55,45100.0],["2023-10-13",10.55,10.55,10.55,10.55,200.0],["2023-10-16",10.55,10.561,10.55,10.55,900.0],["2023-10-17",10.55,10.55,10.55,10.55,0.0],["2023-10-18",10.55,10.565,10.54,10.56,104500.0],["2023-10-19",10.56,10.56,10.56,10.56,0.0],["2023-10-20",10.56,10.56,10.56,10.56,0.0],["2023-10-23",10.57,10.57,10.57,10.57,600.0],["2023-10-24",10.58,10.583,10.58,10.583,3300.0],["2023-10-25",10.583,10.583,10.583,10.583,0.0],["2023-10-26",10.58,10.58,10.58,10.58,131000.0],["2023-10-27",10.58,10.58,10.58,10.58,105000.0],["2023-10-30",10.58,10.58,10.57,10.57,14300.0],["2023-10-31",10.57,10.57,10.57,10.57,0.0],["2023-11-01",10.59,10.59,10.59,10.59,400.0],["2023-11-02",10.6,10.6,10.6,10.6,2000.0],["2023-11-03",10.6,10.6,10.6,10.6,0.0],["2023-11-06",10.6,10.6,10.6,10.6,100.0],["2023-11-07",10.61,10.613,10.58,10.61,10400.0],["2023-11-08",10.61,10.61,10.61,10.61,100.0],["2023-11-09",10.61,10.61,10.61,10.61,3300.0],["2023-11-10",10.61,10.61,10.61,10.61,0.0],["2023-11-13",10.615,10.62,10.595,10.6,7200.0],["2023-11-14",10.59,10.66,10.59,10.62,6100.0],["2023-11-15",10.62,10.62,10.62,10.62,1600.0],["2023-11-16",10.66,10.66,10.63,10.63,11000.0],["2023-11-17",10.63,10.63,10.63,10.63,0.0],["2023-11-20",10.63,10.63,10.63,10.63,0.0],["2023-11-21",10.62,10.65,10.62,10.63,84600.0],["2023-11-22",10.63,10.63,10.63,10.63,100.0],["2023-11-24",10.63,10.63,10.63,10.63,0.0],["2023-11-27",10.63,10.63,10.63,10.63,374500.0],["2023-11-28",10.64,10.65,10.64,10.65,255900.0],["2023-11-29",10.63,10.63,10.63,10.63,1000.0],["2023-11-30",10.63,10.63,10.63,10.63,200.0],["2023-12-01",10.67,10.79,10.65,10.65,8200.0],["2023-12-04",10.65,10.65,10.65,10.65,0.0],["2023-12-05",10.67,10.67,10.67,10.67,700.0],["2023-12-06",10.67,10.67,10.67,10.67,0.0],["2023-12-07",10.66,10.66,10.66,10.66,400.0],["2023-12-08",10.66,10.66,10.66,10.66,0.0],["2023-12-11",10.66,10.79,10.65,10.79,1400.0],["2023-12-12",10.782,10.782,10.782,10.782,500.0],["2023-12-13",10.782,10.782,10.782,10.782,0.0],["2023-12-14",10.782,10.782,10.782,10.782,0.0],["2023-12-15",10.72,10.72,10.72,10.72,1300.0],["2023-12-18",10.72,10.72,10.72,10.72,1200.0],["2023-12-19",10.79,10.79,10.79,10.79,200.0],["2023-12-20",10.79,10.79,10.79,10.79,0.0],["2023-12-21",10.79,10.79,10.79,10.79,0.0],["2023-12-22",10.79,10.79,10.72,10.72,2500.0],["2023-12-26",10.8,10.8,10.7,10.8,8600.0],["2023-12-27",10.784,10.79,10.7,10.79,4700.0],["2023-12-28",10.8,10.8,10.7,10.73,3600.0],["2023-12-29",10.73,10.73,10.73,10.73,0.0],["2024-01-02",10.77,10.77,10.77,10.77,1100.0],["2024-01-03",10.73,10.73,10.7,10.73,102300.0],["2024-01-04",10.73,10.73,10.73,10.73,0.0],["2024-01-05",10.73,10.73,10.73,10.73,0.0],["2024-01-08",10.73,10.73,10.73,10.73,0.0],["2024-01-09",10.73,10.73,10.71,10.725,4400.0],["2024-01-10",10.71,10.71,10.71,10.71,900.0],["2024-01-11",10.72,10.73,10.71,10.71,1500.0],["2024-01-12",10.71,10.71,10.71,10.71,0.0],["2024-01-16",10.71,10.78,10.71,10.78,9800.0],["2024-01-17",10.8,10.807,10.8,10.8,2300.0],["2024-01-18",10.8,10.8,10.8,10.8,0.0],["2024-01-19",10.8,10.8,10.8,10.8,0.0],["2024-01-22",10.81,10.81,10.81,10.81,4300.0],["2024-01-23",10.81,10.81,10.81,10.81,0.0],["2024-01-24",10.81,10.81,10.81,10.81,0.0],["2024-01-25",10.78,10.78,10.78,10.78,1000.0],["2024-01-26",10.78,10.78,10.78,10.78,0.0],["2024-01-29",10.82,10.82,10.78,10.82,1900.0],["2024-01-30",10.82,10.825,10.82,10.825,5800.0],["2024-01-31",10.81,10.81,10.81,10.81,1200.0],["2024-02-01",10.8,10.8,10.8,10.8,200.0],["2024-02-02",10.8,10.8,10.8,10.8,0.0],["2024-02-05",10.79,10.81,10.79,10.81,3600.0],["2024-02-06",10.81,10.81,10.81,10.81,0.0],["2024-02-07",10.78,10.828,10.78,10.828,1600.0],["2024-02-08",10.78,10.82,10.78,10.809,3100.0],["2024-02-09",10.79,10.8,10.78,10.78,1400.0],["2024-02-12",10.79,10.81,10.79,10.81,800.0],["2024-02-13",10.78,10.79,10.78,10.78,600.0],["2024-02-14",10.78,10.78,10.78,10.78,0.0],["2024-02-15",10.78,10.78,10.78,10.78,0.0],["2024-02-16",10.799,10.8,10.79,10.8,1300.0],["2024-02-20",10.79,10.923,10.78,10.79,1600.0],["2024-02-21",10.79,10.79,10.79,10.79,0.0],["2024-02-22",10.79,10.79,10.79,10.79,0.0],["2024-02-23",10.79,10.79,10.79,10.79,100.0],["2024-02-26",10.93,11.03,10.915,11.03,1200.0],["2024-02-27",11.03,11.03,11.03,11.03,0.0],["2024-02-28",10.95,10.95,10.95,10.95,1100.0],["2024-02-29",10.91,10.91,10.9,10.9,2000.0],["2024-03-01",10.9,10.9,10.9,10.9,0.0],["2024-03-04",10.9,10.9,10.9,10.9,100.0],["2024-03-05",10.9,10.9,10.9,10.9,0.0],["2024-03-06",10.83,10.905,10.83,10.905,500.0],["2024-03-07",10.84,10.84,10.84,10.84,300.0],["2024-03-08",10.9,10.92,10.9,10.9,1700.0],["2024-03-11",11.02,11.02,10.85,10.85,2100.0],["2024-03-12",10.85,10.85,10.85,10.85,0.0],["2024-03-13",10.85,10.85,10.85,10.85,0.0],["2024-03-14",10.85,10.85,10.85,10.85,0.0],["2024-03-15",10.85,10.85,10.85,10.85,0.0],["2024-03-18",10.91,11.0,10.91,10.91,11100.0],["2024-03-19",10.99,11.0,10.99,10.99,1200.0],["2024-03-20",10.98,10.997,10.98,10.997,3900.0],["2024-03-21",10.98,11.0,10.975,10.975,2100.0],["2024-03-22",10.966,11.0,10.95,11.0,15000.0],["2024-03-25",11.0,11.09,10.975,11.085,17500.0],["2024-03-26",11.047,11.09,11.047,11.09,2800.0],["2024-03-27",11.01,11.045,11.0,11.0,14600.0],["2024-03-28",11.24,11.24,10.98,11.09,11100.0],["2024-04-01",11.24,11.24,10.83,10.95,4600.0],["2024-04-02",11.035,11.035,11.01,11.01,1700.0],["2024-04-03",11.03,11.03,11.02,11.02,3500.0],["2024-04-04",11.08,11.09,11.08,11.09,600.0],["2024-04-05",11.03,11.03,11.03,11.03,200.0],["2024-04-08",11.09,11.09,11.09,11.09,1200.0],["2024-04-09",11.09,11.09,11.09,11.09,0.0],["2024-04-10",11.07,11.07,11.07,11.07,200.0],["2024-04-11",11.01,11.01,11.01,11.01,300.0],["2024-04-12",10.98,11.07,10.98,11.0,11900.0],["2024-04-15",10.89,10.89,10.89,10.89,400.0],["2024-04-16",11.0,11.05,10.97,10.97,2400.0],["2024-04-17",10.96,10.96,10.96,10.96,1000.0],["2024-04-18",10.97,11.15,10.97,11.05,1900.0],["2024-04-19",11.02,11.02,10.96,10.979,11300.0],["2024-04-22",10.979,10.979,10.979,10.979,0.0],["2024-04-23",10.979,10.979,10.979,10.979,0.0],["2024-04-24",11.05,11.05,10.98,11.05,2600.0],["2024-04-25",11.051,11.06,11.03,11.03,1700.0],["2024-04-26",11.05,11.05,11.0,11.01,1400.0],["2024-04-29",10.96,11.1,10.96,11.08,3600.0],["2024-04-30",11.08,11.15,11.05,11.12,61800.0],["2024-05-01",11.14,11.15,11.14,11.14,8800.0],["2024-05-02",11.23,11.23,11.137,11.137,11300.0],["2024-05-03",11.16,11.16,11.13,11.13,5400.0],["2024-05-06",11.16,11.16,11.16,11.16,300.0],["2024-05-07",11.16,11.16,11.16,11.16,0.0],["2024-05-08",11.16,11.16,11.16,11.16,0.0],["2024-05-09",11.15,11.15,11.12,11.12,15800.0],["2024-05-10",11.1,11.1,11.079,11.079,6700.0],["2024-05-13",11.081,11.105,11.081,11.1,1700.0],["2024-05-14",11.105,11.105,11.1,11.1,2100.0],["2024-05-15",11.13,11.13,11.13,11.13,1000.0],["2024-05-16",11.129,11.129,11.09,11.09,11500.0],["2024-05-17",11.13,11.13,11.13,11.13,300.0],["2024-05-20",11.13,11.13,11.13,11.13,0.0],["2024-05-21",11.2,11.2,11.08,11.08,1300.0],["2024-05-22",11.05,11.08,11.01,11.08,14100.0],["2024-05-23",11.08,11.12,11.08,11.12,5100.0],["2024-05-24",11.12,11.12,11.12,11.12,0.0],["2024-05-28",11.12,11.12,11.12,11.12,100.0],["2024-05-29",11.12,11.12,11.12,11.12,100.0],["2024-05-30",11.01,11.1,11.01,11.08,2100.0],["2024-05-31",11.07,11.17,11.07,11.17,400.0],["2024-06-03",11.16,11.16,11.12,11.13,2000.0],["2024-06-04",11.02,11.15,11.01,11.13,4400.0],["2024-06-05",11.15,11.15,11.13,11.13,400.0],["2024-06-06",11.12,11.12,11.12,11.12,300.0],["2024-06-07",11.02,11.15,11.02,11.145,3100.0],["2024-06-10",11.035,11.16,11.035,11.16,400.0],["2024-06-11",11.16,11.16,11.16,11.16,0.0],["2024-06-12",11.01,11.15,11.01,11.12,1900.0],["2024-06-13",11.17,11.17,11.17,11.17,200.0],["2024-06-14",11.17,11.17,11.15,11.15,2100.0],["2024-06-17",11.15,11.15,11.12,11.12,2900.0],["2024-06-18",11.01,11.165,11.01,11.13,6600.0],["2024-06-20",11.15,11.15,11.12,11.15,1500.0],["2024-06-21",11.12,11.22,11.12,11.13,1100.0],["2024-06-24",11.13,11.13,11.13,11.13,700.0],["2024-06-25",11.19,11.19,11.14,11.19,4300.0],["2024-06-26",11.15,11.15,11.15,11.15,1400.0],["2024-06-27",11.15,11.15,11.15,11.15,0.0],["2024-06-28",11.12,11.12,11.12,11.12,300.0],["2024-07-01",11.2,11.2,11.2,11.2,100.0],["2024-07-02",11.14,11.15,11.14,11.15,800.0],["2024-07-03",11.15,11.15,11.15,11.15,0.0],["2024-07-05",11.2,11.2,11.19,11.19,200.0],["2024-07-08",11.19,11.19,11.19,11.19,0.0],["2024-07-09",11.14,11.22,11.14,11.2,237700.0],["2024-07-10",11.18,11.2,11.18,11.2,3100.0],["2024-07-11",11.177,11.18,11.155,11.155,23000.0],["2024-07-12",11.2,11.2,11.16,11.16,900.0],["2024-07-15",11.2,11.2,11.2,11.2,900.0],["2024-07-16",11.2,11.2,11.17,11.175,2700.0],["2024-07-17",11.193,11.197,11.17,11.17,3600.0],["2024-07-18",11.18,11.18,11.16,11.16,4500.0],["2024-07-19",11.18,11.19,11.18,11.19,76700.0],["2024-07-22",11.2,11.2,11.19,11.19,1700.0],["2024-07-23",11.18,11.22,11.17,11.2,9900.0],["2024-07-24",11.2,11.2,11.2,11.2,0.0],["2024-07-25",11.2,11.2,11.2,11.2,300.0],["2024-07-26",11.19,11.19,11.185,11.185,3100.0],["2024-07-29",11.2,11.2,11.195,11.195,1200.0],["2024-07-30",11.2,11.2,11.2,11.2,800.0],["2024-07-31",11.2,11.2,11.2,11.2,0.0],["2024-08-01",11.2,11.2,11.2,11.2,0.0],["2024-08-02",11.13,11.21,11.124,11.21,1300.0],["2024-08-05",11.188,11.188,11.188,11.188,100.0],["2024-08-06",11.21,11.21,11.21,11.21,1100.0],["2024-08-07",11.19,11.193,11.19,11.19,3400.0],["2024-08-08",11.16,11.16,11.16,11.16,1400.0],["2024-08-09",11.17,11.17,11.16,11.16,1100.0],["2024-08-12",11.19,11.19,11.19,11.19,1200.0],["2024-08-13",11.19,11.19,11.19,11.19,0.0],["2024-08-14",11.2,11.2,11.19,11.19,300100.0],["2024-08-15",11.205,11.205,11.2,11.2,600.0],["2024-08-16",11.2,11.2,11.2,11.2,100.0],["2024-08-19",11.2,11.2,11.2,11.2,700.0],["2024-08-20",11.19,11.19,11.19,11.19,200.0],["2024-08-21",11.19,11.19,11.19,11.19,1700.0],["2024-08-22",11.19,11.19,11.19,11.19,100.0],["2024-08-23",11.22,11.22,11.2,11.2,6200.0],["2024-08-26",11.2,11.21,11.2,11.21,5900.0],["2024-08-27",11.22,11.22,11.215,11.215,7100.0],["2024-08-28",11.22,11.22,11.22,11.22,200.0],["2024-08-29",11.224,11.224,11.22,11.22,600.0],["2024-08-30",11.23,11.235,11.23,11.235,7300.0],["2024-09-03",11.22,11.23,11.22,11.23,78100.0],["2024-09-04",11.22,11.245,11.22,11.245,5600.0],["2024-09-05",11.245,11.245,11.245,11.245,0.0],["2024-09-06",11.282,11.282,11.282,11.282,100.0],["2024-09-09",11.282,11.282,11.282,11.282,100.0],["2024-09-10",11.282,11.282,11.282,11.282,0.0],["2024-09-11",11.26,11.26,11.25,11.25,400.0],["2024-09-12",11.25,11.25,11.25,11.25,0.0],["2024-09-13",11.25,11.25,11.25,11.25,0.0],["2024-09-16",11.25,11.25,11.25,11.25,0.0],["2024-09-17",11.25,11.25,11.25,11.25,0.0],["2024-09-18",11.27,11.27,11.25,11.25,518700.0],["2024-09-19",11.25,11.25,11.25,11.25,0.0],["2024-09-20",11.25,11.25,11.25,11.25,6400.0],["2024-09-23",11.25,11.25,11.25,11.25,0.0],["2024-09-24",11.31,11.31,11.3,11.3,3200.0],["2024-09-25",11.28,11.28,11.28,11.28,500.0],["2024-09-26",11.28,11.28,11.28,11.28,0.0],["2024-09-27",11.28,11.28,11.28,11.28,0.0],["2024-09-30",11.28,11.28,11.28,11.28,800.0],["2024-10-01",11.28,11.28,11.28,11.28,100.0],["2024-10-02",11.28,11.28,11.28,11.28,0.0],["2024-10-03",11.28,11.28,11.28,11.28,0.0],["2024-10-04",11.325,11.325,11.28,11.31,500.0],["2024-10-07",11.36,11.36,11.36,11.36,300.0],["2024-10-08",11.35,11.35,11.35,11.35,100.0],["2024-10-09",11.29,11.359,11.28,11.333,7800.0],["2024-10-10",11.333,11.333,11.333,11.333,0.0],["2024-10-11",11.3,11.36,11.3,11.31,16000.0],["2024-10-14",11.36,11.37,11.36,11.37,700.0],["2024-10-15",11.37,11.37,11.37,11.37,0.0],["2024-10-16",11.37,11.37,11.37,11.37,0.0],["2024-10-17",11.37,11.37,11.37,11.37,0.0],["2024-10-18",11.36,11.36,11.36,11.36,50100.0],["2024-10-21",11.365,11.365,11.365,11.365,200.0],["2024-10-22",11.365,11.365,11.365,11.365,0.0],["2024-10-23",11.38,11.38,11.38,11.38,5400.0],["2024-10-24",11.35,11.35,11.35,11.35,1500.0],["2024-10-25",11.37,11.37,11.37,11.37,300.0],["2024-10-28",11.37,11.37,11.37,11.37,0.0],["2024-10-29",11.38,11.38,11.38,11.38,1200.0],["2024-10-30",11.38,11.38,11.38,11.38,0.0],["2024-10-31",11.38,11.38,11.38,11.38,0.0],["2024-11-01",11.38,11.38,11.38,11.38,0.0],["2024-11-04",11.36,11.36,11.34,11.34,1500.0],["2024-11-05",11.34,11.34,11.34,11.34,0.0],["2024-11-06",11.35,11.357,11.35,11.357,300.0],["2024-11-07",11.377,11.377,11.377,11.377,600.0],["2024-11-08",11.34,11.34,11.34,11.34,1000.0],["2024-11-11",11.34,11.4,11.34,11.4,6000.0],["2024-11-12",11.4,11.41,11.4,11.41,6500.0],["2024-11-13",11.41,11.41,11.41,11.41,0.0],["2024-11-14",11.41,11.41,11.41,11.41,0.0],["2024-11-15",11.406,11.41,11.39,11.39,6200.0],["2024-11-18",11.39,11.39,11.39,11.39,0.0],["2024-11-19",11.37,11.41,11.37,11.41,28800.0],["2024-11-20",11.4,11.4,11.4,11.4,6100.0],["2024-11-21",11.4,11.4,11.4,11.4,0.0],["2024-11-22",11.4,11.41,11.4,11.41,2100.0],["2024-11-25",11.42,11.44,11.41,11.44,19300.0],["2024-11-26",11.4,11.44,11.4,11.44,16100.0],["2024-11-27",11.4,11.54,11.4,11.47,1409800.0],["2024-11-29",11.47,11.47,11.47,11.47,2700.0],["2024-12-02",11.46,11.5,11.45,11.5,28900.0],["2024-12-03",11.5,11.64,11.47,11.546,46000.0],["2024-12-04",11.52,11.55,11.51,11.55,810400.0],["2024-12-05",11.49,11.62,11.49,11.57,14100.0],["2024-12-06",11.55,11.58,11.55,11.57,22000.0],["2024-12-09",11.54,11.57,11.54,11.57,5800.0],["2024-12-10",11.555,11.57,11.555,11.56,6200.0],["2024-12-11",11.5,11.57,11.5,11.57,56900.0],["2024-12-12",11.59,11.6,11.566,11.6,28300.0],["2024-12-13",11.775,11.775,11.57,11.57,10600.0],["2024-12-16",11.65,11.66,11.57,11.6,370300.0],["2024-12-17",11.62,11.76,11.62,11.66,21700.0],["2024-12-18",11.6,11.76,11.525,11.55,22300.0],["2024-12-19",11.55,12.0,11.55,12.0,1200.0],["2024-12-20",12.5,13.175,12.5,13.175,800.0],["2024-12-23",15.0,29.61,15.0,15.0,3000.0],["2024-12-24",24.0,25.0,13.0,14.49,24200.0],["2024-12-26",14.5,14.5,13.17,13.17,7100.0],["2024-12-27",13.17,24.0,12.5,13.9,10400.0],["2024-12-30",20.0,20.0,12.825,13.0,13700.0],["2024-12-31",13.0,15.0,11.57,15.0,771600.0],["2025-01-02",17.4,17.4,14.874,15.0,4300.0],["2025-01-03",16.0,16.0,12.93,13.1,13500.0],["2025-01-06",13.5,13.5,12.9,13.0,13300.0],["2025-01-07",13.0,13.5,12.85,13.5,10900.0],["2025-01-08",13.0,13.0,12.0,13.0,9800.0],["2025-01-10",12.5,12.97,10.0,10.25,9000.0],["2025-01-13",10.47,16.7,9.25,13.09,50600.0],["2025-01-14",17.5,19.25,12.15,13.09,167300.0],["2025-01-15",13.5,13.63,9.51,9.6,400600.0],["2025-01-16",10.07,10.5,6.2,6.5,579500.0],["2025-01-17",7.69,11.5,7.5,8.29,2189300.0],["2025-01-21",8.34,8.7,7.2,7.56,389800.0],["2025-01-22",7.85,8.1,6.26,6.32,374700.0],["2025-01-23",7.33,7.33,6.5,6.72,236900.0],["2025-01-24",6.99,7.49,6.4,6.53,296300.0],["2025-01-27",6.0,6.5,5.09,5.15,358000.0],["2025-01-28",5.65,5.9,5.1,5.61,411200.0],["2025-01-29",5.9,6.0,5.62,5.99,233400.0],["2025-01-30",6.25,6.4,5.6,5.72,347100.0],["2025-01-31",5.81,6.07,5.81,6.0,117800.0],["2025-02-03",5.71,6.03,5.6,5.93,178900.0],["2025-02-04",5.95,6.049,5.7,5.86,285500.0],["2025-02-05",5.83,6.0,5.6,5.675,252100.0],["2025-02-06",5.6,5.855,5.09,5.3,352100.0],["2025-02-07",5.31,5.31,4.4,4.67,588500.0],["2025-02-10",5.0,5.25,3.25,3.44,1066800.0],["2025-02-11",3.6,3.9,3.21,3.21,768600.0],["2025-02-12",3.74,3.74,2.85,3.05,2090200.0],["2025-02-13",3.2,4.54,3.14,4.0,3433800.0],["2025-02-14",4.31,5.49,3.9,5.15,4199900.0],["2025-02-18",5.23,5.65,4.28,4.31,2384700.0],["2025-02-19",4.5,4.63,4.12,4.49,930800.0],["2025-02-20",4.5,4.51,4.02,4.21,858600.0],["2025-02-21",4.26,4.445,4.0,4.09,818400.0],["2025-02-24",4.05,4.19,3.6,3.71,705000.0],["2025-02-25",3.68,3.875,3.6,3.73,448300.0],["2025-02-26",3.83,3.875,3.57,3.63,310800.0],["2025-02-27",3.65,3.74,3.45,3.56,288200.0],["2025-02-28",3.51,3.661,2.96,3.06,803200.0],["2025-03-03",3.09,3.48,2.8,2.94,579800.0],["2025-03-04",2.94,3.58,2.745,3.37,738500.0],["2025-03-05",3.5,3.5,3.15,3.23,344200.0],["2025-03-06",3.28,3.4,3.06,3.1,290000.0],["2025-03-07",3.06,3.49,3.06,3.3,425200.0],["2025-03-10",3.4,3.5,3.01,3.16,709000.0],["2025-03-11",3.06,3.47,3.06,3.38,719400.0],["2025-03-12",3.46,3.758,3.29,3.31,637600.0],["2025-03-13",3.27,3.74,3.17,3.49,1039200.0],["2025-03-14",3.68,4.08,3.3,3.52,1613400.0],["2025-03-17",3.5,3.8,3.31,3.36,678000.0],["2025-03-18",3.33,3.45,3.15,3.24,552900.0],["2025-03-19",3.43,3.45,3.2,3.34,788600.0],["2025-03-20",3.29,3.52,3.205,3.27,1159900.0],["2025-03-21",3.25,3.41,3.06,3.32,3919400.0],["2025-03-24",3.35,3.35,3.05,3.18,707200.0],["2025-03-25",3.23,3.44,3.1,3.12,707000.0],["2025-03-26",3.12,3.171,2.7,2.76,873100.0],["2025-03-27",2.76,2.889,2.7,2.78,384400.0],["2025-03-28",2.76,2.81,2.3,2.305,918900.0],["2025-03-31",2.27,2.455,1.7,2.02,1046600.0],["2025-04-01",2.04,2.41,2.02,2.19,724900.0],["2025-04-02",2.12,2.28,2.06,2.2,251600.0],["2025-04-03",2.11,2.12,1.96,2.04,250600.0],["2025-04-04",2.05,2.29,1.95,2.23,375200.0],["2025-04-07",2.1,2.53,2.08,2.51,495100.0],["2025-04-08",2.74,2.74,2.33,2.35,261500.0],["2025-04-09",2.29,2.69,2.225,2.64,377400.0],["2025-04-10",2.58,2.61,2.39,2.48,239800.0],["2025-04-11",2.48,2.64,2.25,2.6,436500.0],["2025-04-14",2.6,2.99,2.49,2.91,339600.0],["2025-04-15",2.91,3.1,2.81,3.07,379100.0],["2025-04-16",2.94,3.255,2.77,2.81,312000.0],["2025-04-17",2.8,2.9,2.635,2.77,142200.0],["2025-04-21",2.69,3.025,2.66,2.67,255200.0],["2025-04-22",2.65,2.74,2.4,2.47,398600.0],["2025-04-23",2.59,2.63,2.473,2.51,139600.0],["2025-04-24",2.63,2.71,2.49,2.64,245600.0],["2025-04-25",2.58,2.63,2.43,2.56,210600.0],["2025-04-28",2.55,2.61,2.36,2.4,196600.0],["2025-04-29",2.39,2.53,2.31,2.38,150300.0],["2025-04-30",2.35,2.5,2.26,2.42,249200.0],["2025-05-01",2.37,2.53,2.33,2.46,132200.0],["2025-05-02",2.43,2.73,2.43,2.69,207900.0],["2025-05-05",2.63,2.79,2.55,2.62,184900.0],["2025-05-06",2.65,2.68,2.46,2.62,149200.0],["2025-05-07",2.57,2.65,2.49,2.52,116900.0],["2025-05-08",2.52,2.6,2.41,2.48,159300.0],["2025-05-09",2.5,2.563,2.35,2.44,164100.0],["2025-05-12",2.58,2.74,2.57,2.72,455300.0],["2025-05-13",2.71,3.0,2.62,2.83,328300.0],["2025-05-14",2.84,3.0,2.755,2.78,290000.0],["2025-05-15",2.75,2.81,2.17,2.17,685500.0],["2025-05-16",2.26,2.345,2.055,2.13,466100.0],["2025-05-19",2.13,2.16,1.91,2.1,264200.0],["2025-05-20",2.08,2.48,2.02,2.2,592000.0],["2025-05-21",2.29,2.39,2.1,2.19,341700.0],["2025-05-22",2.16,2.6,2.16,2.45,704200.0],["2025-05-23",2.4,2.52,2.29,2.3,332000.0],["2025-05-27",2.35,2.35,2.0,2.03,670000.0],["2025-05-28",2.06,2.116,1.97,2.03,326300.0],["2025-05-29",2.04,2.11,2.0,2.02,202500.0],["2025-05-30",2.03,2.066,1.93,2.01,267800.0],["2025-06-02",2.03,2.07,1.953,2.03,264500.0],["2025-06-03",2.06,2.23,2.0,2.14,298000.0],["2025-06-04",2.12,2.5,2.09,2.48,347500.0],["2025-06-05",2.45,2.66,2.4,2.6,322600.0],["2025-06-06",2.65,2.75,2.54,2.55,301200.0],["2025-06-09",2.52,2.658,2.43,2.45,208600.0],["2025-06-10",2.45,2.54,2.33,2.52,355100.0],["2025-06-11",2.54,2.58,2.41,2.52,352400.0],["2025-06-12",2.48,2.53,2.38,2.43,148400.0],["2025-06-13",2.38,2.51,2.25,2.35,170100.0],["2025-06-16",2.36,2.52,2.28,2.44,211700.0],["2025-06-17",2.53,2.579,2.43,2.46,178800.0],["2025-06-18",2.44,2.687,2.423,2.58,299500.0],["2025-06-20",2.58,2.8,2.54,2.71,519000.0],["2025-06-23",2.75,2.835,2.403,2.41,538700.0],["2025-06-24",2.48,2.61,2.34,2.57,249000.0],["2025-06-25",2.55,2.64,2.41,2.55,219500.0],["2025-06-26",2.55,2.77,2.5,2.73,245000.0],["2025-06-27",2.7,2.73,2.35,2.35,518700.0],["2025-06-30",2.63,3.0,2.53,2.98,1746600.0],["2025-07-01",3.0,3.005,2.76,2.93,987700.0],["2025-07-02",2.95,3.06,2.85,2.99,640800.0],["2025-07-03",3.04,3.05,2.78,2.82,326000.0],["2025-07-07",2.82,2.9,2.75,2.83,276500.0],["2025-07-08",2.83,3.268,2.83,3.21,621800.0],["2025-07-09",3.39,3.41,2.88,2.93,732300.0],["2025-07-10",3.03,3.03,2.84,2.94,261400.0],["2025-07-11",2.93,2.985,2.69,2.81,359900.0],["2025-07-14",2.75,2.94,2.67,2.91,240600.0],["2025-07-15",2.89,3.0,2.75,2.8,196600.0],["2025-07-16",2.85,2.86,2.75,2.79,161900.0],["2025-07-17",3.0,3.2,2.9,3.03,9856800.0],["2025-07-18",5.31,5.44,4.13,4.81,73519700.0],["2025-07-21",5.46,6.12,4.65,4.69,13427300.0],["2025-07-22",4.76,5.09,4.7,4.99,3325000.0],["2025-07-23",4.9,5.007,4.51,4.73,2439900.0],["2025-07-24",4.75,4.75,3.75,4.0,4835400.0],["2025-07-25",4.11,4.47,3.97,4.33,1965700.0],["2025-07-28",4.45,4.59,4.2,4.32,1689600.0],["2025-07-29",4.14,4.35,4.01,4.18,1064600.0],["2025-07-30",4.18,4.444,4.04,4.1,1277800.0],["2025-07-31",4.1,4.26,3.8,3.9,2038100.0],["2025-08-01",3.75,3.85,3.65,3.78,660700.0],["2025-08-04",3.78,3.84,3.61,3.72,878300.0],["2025-08-05",3.71,3.855,3.6,3.74,700500.0],["2025-08-06",3.81,3.95,3.55,3.58,740400.0],["2025-08-07",3.6,3.651,3.38,3.44,1023900.0],["2025-08-08",3.57,3.63,3.11,3.2,2575500.0],["2025-08-11",3.21,3.42,3.21,3.29,1001400.0],["2025-08-12",3.25,3.4,3.249,3.38,665400.0],["2025-08-13",3.38,3.75,3.36,3.74,1059300.0],["2025-08-14",3.65,3.815,3.51,3.78,1386900.0],["2025-08-15",4.2,4.214,3.64,3.65,2273100.0],["2025-08-18",3.73,3.85,3.46,3.52,1246300.0],["2025-08-19",3.56,3.59,3.28,3.47,944300.0],["2025-08-20",3.45,3.5,3.32,3.47,593000.0],["2025-08-21",3.49,3.72,3.47,3.65,530900.0],["2025-08-22",3.58,3.73,3.48,3.59,1058700.0],["2025-08-25",3.58,4.04,3.52,3.86,2368800.0],["2025-08-26",3.93,3.95,3.66,3.87,1202100.0],["2025-08-27",3.87,4.05,3.74,4.04,870500.0],["2025-08-28",3.99,4.052,3.66,3.74,1252500.0],["2025-08-29",3.7,3.8,3.53,3.57,852700.0],["2025-09-02",3.56,3.56,3.335,3.43,1190600.0],["2025-09-03",3.43,3.52,3.17,3.19,953500.0],["2025-09-04",3.23,3.24,3.105,3.12,1600000.0],["2025-09-05",3.11,3.3,3.09,3.11,1247800.0],["2025-09-08",3.12,3.22,3.081,3.11,1736000.0],["2025-09-09",3.25,3.673,3.16,3.49,2693000.0],["2025-09-10",3.48,3.75,3.33,3.34,1900100.0],["2025-09-11",3.45,3.55,3.26,3.27,1942100.0],["2025-09-12",3.39,3.465,3.21,3.35,1681700.0],["2025-09-15",3.38,3.45,3.23,3.24,937900.0],["2025-09-16",3.25,3.55,3.2,3.49,1670300.0],["2025-09-17",3.5,3.65,3.35,3.4,3460600.0],["2025-09-18",3.52,3.59,3.35,3.43,2195800.0],["2025-09-19",3.485,3.49,3.29,3.38,11389200.0],["2025-09-22",3.42,3.624,3.33,3.52,2556800.0],["2025-09-23",3.55,4.045,3.55,3.75,4176600.0],["2025-09-24",3.91,4.29,3.8,3.97,3269700.0],["2025-09-25",3.87,3.99,3.67,3.9,2350100.0],["2025-09-26",3.92,4.235,3.8,3.9,3537300.0],["2025-09-29",3.9,3.92,3.57,3.69,2511100.0],["2025-09-30",3.63,3.672,3.34,3.45,5083700.0],["2025-10-01",3.49,3.5,3.325,3.43,2544200.0],["2025-10-02",3.45,3.65,3.4,3.56,2135900.0],["2025-10-03",3.59,4.0,3.59,3.93,3637700.0],["2025-10-06",4.16,5.27,4.04,5.05,9043800.0],["2025-10-07",5.2,5.65,5.04,5.15,6011700.0],["2025-10-08",5.17,5.515,4.971,5.33,3124500.0],["2025-10-09",5.4,5.579,4.96,5.21,2386300.0],["2025-10-10",5.24,5.56,4.68,4.72,3199600.0],["2025-10-13",4.78,5.0,4.51,4.9,1999900.0],["2025-10-14",4.77,5.1,4.52,5.01,2331800.0],["2025-10-15",5.68,6.76,5.48,6.29,14778400.0],["2025-10-16",6.6,6.635,5.0,5.2,9398500.0],["2025-10-17",5.33,5.37,4.67,4.68,4120800.0],["2025-10-20",5.09,5.145,4.831,4.95,3021800.0],["2025-10-21",4.83,4.9,4.56,4.74,2351500.0],["2025-10-22",4.55,4.63,4.11,4.21,3255000.0],["2025-10-23",4.32,4.53,4.14,4.48,2463600.0],["2025-10-24",4.65,4.81,4.565,4.73,2278200.0],["2025-10-27",4.74,4.799,4.51,4.52,2142500.0],["2025-10-28",4.5,4.52,4.01,4.17,2948300.0],["2025-10-29",4.16,4.19,3.95,4.03,1923200.0],["2025-10-30",3.95,3.98,3.805,3.82,1882400.0],["2025-10-31",3.84,4.04,3.835,3.91,1749000.0],["2025-11-03",3.96,4.16,3.795,3.81,2282200.0],["2025-11-04",3.68,3.75,3.46,3.47,1667000.0],["2025-11-05",3.53,3.68,3.51,3.62,1263200.0],["2025-11-06",3.67,3.67,3.3,3.31,1838700.0],["2025-11-07",3.19,3.37,3.1,3.29,1753800.0],["2025-11-10",3.52,3.545,3.36,3.38,1397500.0],["2025-11-11",3.35,3.365,2.8,2.86,7539800.0],["2025-11-12",3.05,3.06,2.605,2.61,3231100.0],["2025-11-13",2.75,2.765,2.52,2.54,3872100.0],["2025-11-14",2.2,2.58,2.15,2.505,3845400.0],["2025-11-17",2.48,2.55,2.27,2.345,2682500.0],["2025-11-18",2.285,2.33,2.19,2.3,2901300.0],["2025-11-19",2.31,2.35,2.225,2.29,2223900.0],["2025-11-20",2.41,2.45,2.24,2.32,2826400.0],["2025-11-21",2.29,2.32,2.16,2.29,1938000.0],["2025-11-24",2.31,2.36,2.22,2.34,1968900.0],["2025-11-25",2.35,2.373,2.2,2.36,1631500.0],["2025-11-26",2.36,2.42,2.32,2.4,1704700.0],["2025-11-28",2.44,2.535,2.405,2.5,1400100.0],["2025-12-01",2.395,2.395,2.255,2.28,1749400.0],["2025-12-02",2.29,2.36,2.14,2.14,1718300.0],["2025-12-03",2.11,2.29,2.08,2.25,1542700.0],["2025-12-04",2.23,2.48,2.23,2.46,2132500.0],["2025-12-05",2.48,2.5,2.4,2.41,1265400.0],["2025-12-08",2.44,2.49,2.36,2.42,1180000.0],["2025-12-09",2.37,2.505,2.335,2.47,1176300.0],["2025-12-10",2.45,2.47,2.33,2.42,1439400.0],["2025-12-11",2.38,2.44,2.31,2.41,840500.0],["2025-12-12",2.44,2.44,2.265,2.28,1121800.0],["2025-12-15",2.3,2.31,2.12,2.15,1635400.0],["2025-12-16",2.11,2.26,2.11,2.24,1068900.0],["2025-12-17",2.28,2.38,2.06,2.07,1689200.0],["2025-12-18",2.11,2.16,2.03,2.03,1375200.0],["2025-12-19",2.01,2.195,2.0,2.16,1938100.0],["2025-12-22",2.17,2.245,2.1,2.12,1403400.0],["2025-12-23",2.08,2.189,2.04,2.11,1475800.0],["2025-12-24",2.11,2.165,2.084,2.13,753200.0],["2025-12-26",2.11,2.127,1.995,2.01,2103100.0],["2025-12-29",1.97,2.025,1.89,1.96,2265700.0],["2025-12-30",1.95,2.035,1.93,1.94,1429600.0],["2025-12-31",1.94,2.0,1.915,1.95,1567000.0],["2026-01-02",1.98,2.105,1.93,2.07,1468600.0],["2026-01-05",2.17,2.275,2.14,2.15,1940900.0],["2026-01-06",2.2,2.21,2.005,2.1,2139900.0],["2026-01-07",2.08,2.126,2.005,2.09,1263400.0],["2026-01-08",2.08,2.18,2.07,2.13,1047600.0],["2026-01-09",2.14,2.175,2.065,2.13,784400.0],["2026-01-12",2.1,2.17,2.07,2.14,903300.0],["2026-01-13",2.14,2.255,2.12,2.2,1424500.0],["2026-01-14",2.2,2.255,2.151,2.23,937000.0],["2026-01-15",2.25,2.26,2.1,2.11,793900.0],["2026-01-16",2.16,2.28,2.12,2.26,1043200.0],["2026-01-20",2.2,2.23,2.045,2.06,1687100.0],["2026-01-21",2.07,2.13,1.945,2.11,2710900.0],["2026-01-22",2.13,2.16,1.97,1.99,1898500.0],["2026-01-23",2.01,2.01,1.86,1.87,2487400.0],["2026-01-26",1.86,1.87,1.68,1.74,2761000.0],["2026-01-27",2.01,2.1,1.81,2.02,25823100.0],["2026-01-28",1.93,1.96,1.75,1.75,5965900.0],["2026-01-29",1.73,1.73,1.43,1.55,8227000.0],["2026-01-30",1.5,1.52,1.335,1.36,3850200.0],["2026-02-02",1.4,1.46,1.22,1.22,4825900.0],["2026-02-03",1.27,1.355,1.24,1.31,2673300.0],["2026-02-04",1.32,1.35,1.18,1.2,2595000.0],["2026-02-05",1.17,1.2,1.08,1.1,2156100.0],["2026-02-06",1.14,1.27,1.135,1.27,2120700.0],["2026-02-09",1.26,1.28,1.19,1.26,1834900.0],["2026-02-10",1.25,1.285,1.22,1.26,1258600.0],["2026-02-11",1.26,1.27,1.15,1.18,1480800.0],["2026-02-12",1.17,1.19,1.1,1.14,1741100.0],["2026-02-13",1.18,1.27,1.175,1.18,2120600.0],["2026-02-17",1.19,1.4,1.186,1.31,3104800.0],["2026-02-18",1.36,1.57,1.29,1.38,4696400.0],["2026-02-19",1.35,1.37,1.24,1.33,1519200.0],["2026-02-20",1.33,1.33,1.24,1.245,1171800.0],["2026-02-23",1.23,1.24,1.15,1.17,2172800.0],["2026-02-24",1.17,1.19,1.11,1.12,1410900.0],["2026-02-25",1.16,1.225,1.135,1.2,1307800.0],["2026-02-26",1.18,1.226,1.15,1.18,1260700.0],["2026-02-27",1.13,1.205,1.12,1.18,3019000.0],["2026-03-02",1.15,1.17,1.09,1.09,2812100.0],["2026-03-03",1.035,1.11,1.0,1.06,4411800.0],["2026-03-04",1.075,1.2,1.075,1.16,2390300.0],["2026-03-05",1.18,1.22,1.14,1.17,1812200.0],["2026-03-06",1.16,1.16,1.09,1.09,1888400.0],["2026-03-09",1.08,1.13,1.02,1.11,2023600.0],["2026-03-10",1.11,1.2,1.11,1.12,1786400.0],["2026-03-11",1.11,1.17,1.105,1.15,1370800.0],["2026-03-12",1.13,1.22,1.11,1.11,1623500.0],["2026-03-13",1.13,1.15,1.05,1.09,1979400.0],["2026-03-16",1.08,1.14,1.03,1.05,2159200.0],["2026-03-17",1.07,1.11,1.02,1.05,1734900.0],["2026-03-18",1.03,1.06,1.01,1.02,1435300.0],["2026-03-19",1.01,1.1,1.0,1.08,1930600.0],["2026-03-20",1.08,1.08,1.02,1.04,2099800.0],["2026-03-23",1.08,1.15,1.06,1.1,2282200.0],["2026-03-24",1.12,1.22,1.06,1.11,20731000.0],["2026-03-25",1.545,1.58,1.215,1.24,51443800.0],["2026-03-26",1.22,1.78,1.19,1.75,30346200.0],["2026-03-27",1.735,1.99,1.665,1.73,16264800.0],["2026-03-30",1.75,1.76,1.555,1.58,5287000.0],["2026-03-31",1.58,1.88,1.52,1.82,6826900.0],["2026-04-01",1.87,1.99,1.78,1.89,7740100.0],["2026-04-02",1.81,1.89,1.76,1.79,3952100.0],["2026-04-06",1.79,1.96,1.713,1.87,4633200.0],["2026-04-07",1.84,1.93,1.75,1.93,4766500.0],["2026-04-08",2.05,2.095,1.93,2.05,6128200.0],["2026-04-09",2.06,2.39,1.96,2.3,9733400.0],["2026-04-10",2.34,2.405,2.03,2.09,6826300.0],["2026-04-13",2.0,2.02,1.9,1.91,3902100.0],["2026-04-14",1.93,2.03,1.62,1.76,8379100.0],["2026-04-15",1.79,1.79,1.63,1.65,5411200.0],["2026-04-16",1.71,1.78,1.65,1.73,15651000.0],["2026-04-17",2.025,2.64,2.0,2.52,79699000.0],["2026-04-20",2.38,2.41,2.19,2.315,12332200.0],["2026-04-21",2.37,2.48,2.11,2.14,9145300.0],["2026-04-22",2.16,2.189,2.07,2.14,5221800.0],["2026-04-23",2.06,2.08,1.9,1.92,6547600.0],["2026-04-24",1.99,2.05,1.81,2.01,6645400.0],["2026-04-27",2.01,2.19,1.9,2.16,10443200.0],["2026-04-28",2.13,2.2,1.8,1.9,11822500.0],["2026-04-29",1.91,1.93,1.83,1.91,3713600.0],["2026-04-30",1.92,2.0,1.74,1.96,8215800.0],["2026-05-01",1.95,2.08,1.89,2.03,5798000.0],["2026-05-04",2.32,2.82,2.295,2.33,43940000.0],["2026-05-05",2.33,2.465,2.26,2.31,12333100.0],["2026-05-06",1.82,1.91,1.75,1.87,27427900.0],["2026-05-07",1.88,1.88,1.74,1.83,9051800.0],["2026-05-08",1.83,1.89,1.7,1.87,8931800.0],["2026-05-11",1.83,1.9,1.78,1.8,7488100.0],["2026-05-12",1.8,1.813,1.615,1.63,10791700.0],["2026-05-13",1.66,1.69,1.6,1.675,7963000.0],["2026-05-14",1.7,1.815,1.6,1.77,14235600.0],["2026-05-15",1.64,1.66,1.28,1.31,21445100.0],["2026-05-18",1.35,1.41,1.23,1.27,7391100.0],["2026-05-19",1.25,1.37,1.2,1.3,7840100.0],["2026-05-20",1.32,1.48,1.31,1.4,8244900.0],["2026-05-21",1.4,1.52,1.38,1.51,5921300.0],["2026-05-22",1.53,1.59,1.44,1.47,5821400.0],["2026-05-26",1.47,1.665,1.42,1.64,8111500.0],["2026-05-27",1.63,1.68,1.55,1.58,5806300.0],["2026-05-28",1.58,1.64,1.54,1.59,4527200.0],["2026-05-29",1.63,1.83,1.59,1.76,8605200.0],["2026-06-01",1.83,1.92,1.71,1.89,9563900.0],["2026-06-02",1.87,1.97,1.835,1.93,6774900.0],["2026-06-03",1.88,1.895,1.76,1.79,5084800.0],["2026-06-04",1.72,1.875,1.7,1.81,3751700.0],["2026-06-05",1.79,1.79,1.625,1.66,5365900.0],["2026-06-08",1.69,1.77,1.65,1.71,3139700.0],["2026-06-09",1.74,1.795,1.535,1.605,5822100.0],["2026-06-10",1.58,1.66,1.5,1.505,3201600.0],["2026-06-11",1.51,1.55,1.47,1.54,3180400.0],["2026-06-12",1.53,1.555,1.47,1.47,2782600.0],["2026-06-15",1.54,1.67,1.54,1.65,4195300.0],["2026-06-16",1.63,1.69,1.55,1.55,2337100.0],["2026-06-17",1.57,1.57,1.45,1.46,4724800.0],["2026-06-18",1.51,1.51,1.39,1.41,6532900.0],["2026-06-22",1.48,1.71,1.43,1.63,8463100.0],["2026-06-23",1.545,1.6,1.47,1.48,3794500.0],["2026-06-24",1.48,1.5,1.41,1.42,3624100.0],["2026-06-25",1.45,1.46,1.36,1.42,2967600.0],["2026-06-26",1.37,1.48,1.37,1.47,6579100.0],["2026-06-29",1.48,1.48,1.355,1.38,3623700.0],["2026-06-30",1.405,1.42,1.35,1.38,3549900.0],["2026-07-01",1.37,1.4,1.33,1.34,2234700.0],["2026-07-02",1.36,1.45,1.33,1.34,3160200.0],["2026-07-06",1.34,1.43,1.33,1.37,2091400.0],["2026-07-07",1.37,1.37,1.23,1.285,3156100.0],["2026-07-08",1.25,1.265,1.205,1.23,2084700.0],["2026-07-09",1.25,1.27,1.2,1.21,2711400.0],["2026-07-10",1.2,1.25,1.19,1.23,1900000.0],["2026-07-13",1.2,1.22,1.105,1.115,3442500.0],["2026-07-14",1.15,1.2,1.12,1.15,2264000.0],["2026-07-15",1.18,1.195,1.11,1.13,3414000.0],["2026-07-16",1.11,1.115,1.01,1.035,7358200.0],["2026-07-17",1.02,1.1,1.01,1.065,2023108.0],["2026-07-20",1.08,1.08,1,1,3368736.782509],["2026-07-21",1.03,1.08,1.02,1.05,3306712.197782],["2026-07-22",1.04,1.06,1.01,1.02,1386704.335],["2026-07-23",1.01,1.02,0.9602,0.9946,5258666.821101],["2026-07-24",0.9999,1.01,0.902,0.9035,3275432.481048],["2026-07-27",0.92,0.9485,0.83,0.8724,5363549.562836],["2026-07-28",0.86,0.8746,0.8001,0.8604,2100932.738531],["2026-07-29",0.84,0.848,0.76,0.7623,4188694.509622]]}