{"t":"CRML","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-02-07",9.75,9.938,9.75,9.938,400.0],["2022-02-08",9.97,9.97,9.923,9.923,400.0],["2022-02-09",9.91,9.91,9.9,9.91,111200.0],["2022-02-10",9.91,9.91,9.91,9.91,0.0],["2022-02-11",9.985,9.985,9.95,9.95,300.0],["2022-02-14",9.95,9.95,9.95,9.95,0.0],["2022-02-15",9.95,9.95,9.95,9.95,0.0],["2022-02-16",9.95,9.95,9.95,9.95,100.0],["2022-02-17",9.9,9.92,9.9,9.92,3600.0],["2022-02-18",9.92,9.92,9.92,9.92,0.0],["2022-02-22",9.92,9.93,9.92,9.93,3000.0],["2022-02-23",9.93,9.93,9.93,9.93,0.0],["2022-02-24",9.92,9.93,9.91,9.93,17100.0],["2022-02-25",9.91,9.91,9.91,9.91,17700.0],["2022-02-28",9.948,9.948,9.948,9.948,300.0],["2022-03-01",9.948,9.948,9.948,9.948,0.0],["2022-03-02",9.97,9.97,9.96,9.96,4400.0],["2022-03-03",9.94,9.97,9.94,9.96,4200.0],["2022-03-04",9.97,9.97,9.96,9.97,9900.0],["2022-03-07",9.97,9.97,9.97,9.97,49100.0],["2022-03-08",9.97,9.97,9.97,9.97,0.0],["2022-03-09",9.97,9.97,9.97,9.97,0.0],["2022-03-10",9.97,9.97,9.97,9.97,0.0],["2022-03-11",9.94,9.94,9.94,9.94,200.0],["2022-03-14",9.95,9.95,9.95,9.95,400.0],["2022-03-15",9.95,9.95,9.95,9.95,0.0],["2022-03-16",9.95,9.95,9.95,9.95,0.0],["2022-03-17",9.95,9.95,9.95,9.95,0.0],["2022-03-18",9.96,9.96,9.96,9.96,300.0],["2022-03-21",9.96,9.96,9.96,9.96,0.0],["2022-03-22",9.96,9.96,9.96,9.96,0.0],["2022-03-23",9.96,9.96,9.96,9.96,0.0],["2022-03-24",9.96,9.96,9.96,9.96,0.0],["2022-03-25",9.94,9.95,9.94,9.95,1700.0],["2022-03-28",9.95,9.95,9.95,9.95,0.0],["2022-03-29",9.95,9.95,9.95,9.95,0.0],["2022-03-30",9.95,9.95,9.95,9.95,0.0],["2022-03-31",9.95,9.95,9.95,9.95,0.0],["2022-04-01",9.95,9.95,9.95,9.95,0.0],["2022-04-04",9.98,9.98,9.965,9.965,2700.0],["2022-04-05",9.97,9.97,9.96,9.96,1300.0],["2022-04-06",9.96,9.96,9.96,9.96,0.0],["2022-04-07",9.96,9.97,9.96,9.97,3600.0],["2022-04-08",9.99,9.99,9.97,9.98,6300.0],["2022-04-11",9.99,9.99,9.99,9.99,412600.0],["2022-04-12",9.98,9.98,9.98,9.98,182600.0],["2022-04-13",10.0,10.02,10.0,10.02,1000.0],["2022-04-14",10.02,10.03,10.02,10.03,275000.0],["2022-04-18",10.03,10.03,10.03,10.03,115200.0],["2022-04-19",10.03,10.03,10.012,10.012,131000.0],["2022-04-20",10.03,10.03,10.03,10.03,6100.0],["2022-04-21",10.03,10.03,10.03,10.03,14100.0],["2022-04-22",10.03,10.03,10.03,10.03,0.0],["2022-04-25",10.03,10.03,10.03,10.03,250000.0],["2022-04-26",10.03,10.03,10.03,10.03,0.0],["2022-04-27",10.03,10.03,10.03,10.03,0.0],["2022-04-28",10.0,10.0,10.0,10.0,200.0],["2022-04-29",10.02,10.02,10.015,10.02,2200.0],["2022-05-02",10.0,10.0,10.0,10.0,4700.0],["2022-05-03",10.49,10.7,9.98,10.04,8700.0],["2022-05-04",10.01,10.02,10.0,10.02,25000.0],["2022-05-05",10.02,10.02,10.02,10.02,3100.0],["2022-05-06",10.02,10.02,10.02,10.02,0.0],["2022-05-09",10.008,10.008,10.0,10.0,4300.0],["2022-05-10",10.0,10.0,10.0,10.0,0.0],["2022-05-11",10.0,10.0,10.0,10.0,0.0],["2022-05-12",9.98,9.99,9.98,9.98,5600.0],["2022-05-13",10.02,10.03,9.97,9.971,1200.0],["2022-05-16",9.971,9.971,9.971,9.971,0.0],["2022-05-17",9.97,9.97,9.97,9.97,100.0],["2022-05-18",9.982,10.005,9.97,9.97,1000.0],["2022-05-19",9.97,9.97,9.97,9.97,25000.0],["2022-05-20",9.97,9.97,9.97,9.97,0.0],["2022-05-23",9.99,9.99,9.98,9.98,75000.0],["2022-05-24",9.97,9.97,9.97,9.97,16400.0],["2022-05-25",9.97,9.97,9.97,9.97,2000.0],["2022-05-26",9.97,9.97,9.97,9.97,51800.0],["2022-05-27",9.97,9.97,9.97,9.97,0.0],["2022-05-31",9.99,9.99,9.98,9.98,3700.0],["2022-06-01",9.98,9.98,9.98,9.98,2100.0],["2022-06-02",9.98,9.98,9.98,9.98,0.0],["2022-06-03",9.98,9.98,9.98,9.98,0.0],["2022-06-06",9.98,9.98,9.98,9.98,1200.0],["2022-06-07",9.98,10.02,9.98,10.02,205000.0],["2022-06-08",9.99,9.99,9.986,9.99,54000.0],["2022-06-09",9.99,9.99,9.99,9.99,0.0],["2022-06-10",9.99,10.0,9.99,10.0,400.0],["2022-06-13",10.0,10.0,9.995,10.0,10100.0],["2022-06-14",10.0,10.0,9.996,10.0,300.0],["2022-06-15",10.0,10.0,10.0,10.0,0.0],["2022-06-16",9.99,9.99,9.99,9.99,600000.0],["2022-06-17",10.0,10.0,10.0,10.0,200.0],["2022-06-21",10.0,10.0,10.0,10.0,0.0],["2022-06-22",10.0,10.0,10.0,10.0,0.0],["2022-06-23",10.0,10.0,10.0,10.0,0.0],["2022-06-24",10.0,10.0,10.0,10.0,0.0],["2022-06-27",10.0,10.0,10.0,10.0,0.0],["2022-06-28",10.0,10.0,10.0,10.0,0.0],["2022-06-29",10.0,10.0,10.0,10.0,0.0],["2022-06-30",9.99,10.0,9.99,9.99,8700.0],["2022-07-01",9.99,9.99,9.99,9.99,0.0],["2022-07-05",10.0,10.0,10.0,10.0,200.0],["2022-07-06",10.0,10.0,10.0,10.0,0.0],["2022-07-07",10.0,10.0,10.0,10.0,0.0],["2022-07-08",10.0,10.0,10.0,10.0,48300.0],["2022-07-11",10.0,10.0,10.0,10.0,0.0],["2022-07-12",10.0,10.0,10.0,10.0,0.0],["2022-07-13",10.0,10.0,10.0,10.0,0.0],["2022-07-14",10.0,10.0,10.0,10.0,0.0],["2022-07-15",10.01,10.02,10.01,10.01,106900.0],["2022-07-18",10.01,10.025,10.01,10.02,3300.0],["2022-07-19",10.02,10.02,10.02,10.02,0.0],["2022-07-20",10.035,10.035,10.02,10.02,1300.0],["2022-07-21",10.02,10.02,10.02,10.02,0.0],["2022-07-22",10.02,10.02,10.02,10.02,0.0],["2022-07-25",10.02,10.02,10.02,10.02,0.0],["2022-07-26",10.04,10.05,10.04,10.05,679100.0],["2022-07-27",10.05,10.06,10.05,10.05,20200.0],["2022-07-28",10.05,10.07,10.05,10.06,50900.0],["2022-07-29",10.05,10.06,10.04,10.04,103900.0],["2022-08-01",10.04,10.04,10.04,10.04,0.0],["2022-08-02",10.04,10.04,10.04,10.04,0.0],["2022-08-03",10.05,10.05,10.05,10.05,3600.0],["2022-08-04",10.05,10.05,10.05,10.05,0.0],["2022-08-05",10.05,10.05,10.05,10.05,0.0],["2022-08-08",10.06,10.065,10.06,10.06,100200.0],["2022-08-09",10.06,10.06,10.06,10.06,171200.0],["2022-08-10",10.06,10.06,10.05,10.05,263200.0],["2022-08-11",10.05,10.05,10.05,10.05,0.0],["2022-08-12",10.05,10.05,10.05,10.05,0.0],["2022-08-15",10.05,10.05,10.05,10.05,0.0],["2022-08-16",10.07,10.07,10.07,10.07,11300.0],["2022-08-17",10.06,10.06,10.04,10.06,537200.0],["2022-08-18",10.06,10.07,10.06,10.07,38600.0],["2022-08-19",10.07,10.08,10.06,10.06,1371500.0],["2022-08-22",10.07,10.07,10.07,10.07,32400.0],["2022-08-23",10.08,10.08,10.06,10.07,12400.0],["2022-08-24",10.065,10.065,10.05,10.055,19500.0],["2022-08-25",10.06,10.06,10.02,10.02,70300.0],["2022-08-26",10.02,10.02,10.02,10.02,0.0],["2022-08-29",10.05,10.05,10.05,10.05,24500.0],["2022-08-30",10.02,10.02,10.02,10.02,1000.0],["2022-08-31",10.04,10.05,10.04,10.05,15200.0],["2022-09-01",10.02,10.05,10.02,10.05,4200.0],["2022-09-02",10.05,10.05,10.05,10.05,21900.0],["2022-09-06",10.05,10.05,10.05,10.05,0.0],["2022-09-07",10.05,10.05,10.05,10.05,0.0],["2022-09-08",10.05,10.05,10.05,10.05,0.0],["2022-09-09",10.06,10.06,10.06,10.06,100.0],["2022-09-12",10.06,10.06,10.06,10.06,0.0],["2022-09-13",10.06,10.08,10.06,10.07,185000.0],["2022-09-14",10.065,10.07,10.062,10.07,6300.0],["2022-09-15",10.06,10.06,10.05,10.05,4700.0],["2022-09-16",10.05,10.05,10.05,10.05,0.0],["2022-09-19",10.06,10.06,10.06,10.06,200.0],["2022-09-20",10.06,10.06,10.06,10.06,0.0],["2022-09-21",10.06,10.07,10.06,10.065,2300.0],["2022-09-22",10.05,10.07,10.05,10.07,1200.0],["2022-09-23",10.07,10.07,10.07,10.07,0.0],["2022-09-26",10.06,10.08,10.05,10.07,31300.0],["2022-09-27",10.065,10.065,10.065,10.065,200.0],["2022-09-28",10.065,10.065,10.065,10.065,0.0],["2022-09-29",10.065,10.065,10.065,10.065,0.0],["2022-09-30",10.065,10.065,10.065,10.065,27200.0],["2022-10-03",10.075,10.075,10.075,10.075,200.0],["2022-10-04",10.08,10.08,10.075,10.08,11100.0],["2022-10-05",10.08,10.09,10.08,10.085,33700.0],["2022-10-06",10.09,10.09,10.09,10.09,100.0],["2022-10-07",10.08,10.09,10.08,10.08,523700.0],["2022-10-10",10.09,10.09,10.08,10.08,2000.0],["2022-10-11",10.09,10.09,10.09,10.09,64100.0],["2022-10-12",10.09,10.101,10.09,10.09,54700.0],["2022-10-13",10.09,10.09,10.09,10.09,0.0],["2022-10-14",10.09,10.09,10.09,10.09,0.0],["2022-10-17",10.1,10.11,10.1,10.11,3000.0],["2022-10-18",10.11,10.12,10.11,10.11,2300.0],["2022-10-19",10.11,10.16,10.11,10.12,134100.0],["2022-10-20",10.12,10.12,10.12,10.12,0.0],["2022-10-21",10.12,10.12,10.12,10.12,0.0],["2022-10-24",10.15,10.15,10.13,10.13,14200.0],["2022-10-25",10.25,10.25,10.12,10.12,53900.0],["2022-10-26",10.16,10.16,10.13,10.13,3900.0],["2022-10-27",10.13,10.13,10.12,10.13,5400.0],["2022-10-28",10.121,10.135,10.121,10.13,7000.0],["2022-10-31",10.15,10.15,10.15,10.15,1000.0],["2022-11-01",10.15,10.15,10.15,10.15,600.0],["2022-11-02",10.141,10.141,10.141,10.141,100.0],["2022-11-03",10.141,10.141,10.141,10.141,0.0],["2022-11-04",10.12,10.12,10.12,10.12,1900.0],["2022-11-07",10.13,10.13,10.13,10.13,400.0],["2022-11-08",10.15,10.15,10.15,10.15,100.0],["2022-11-09",10.138,10.138,10.138,10.138,300.0],["2022-11-10",10.13,10.14,10.11,10.14,59500.0],["2022-11-11",10.14,10.15,10.14,10.148,42600.0],["2022-11-14",10.14,10.14,10.14,10.14,5800.0],["2022-11-15",10.14,10.15,10.135,10.135,32100.0],["2022-11-16",10.13,10.13,10.11,10.11,35300.0],["2022-11-17",10.11,10.135,10.11,10.12,1800.0],["2022-11-18",10.15,10.15,10.125,10.125,900.0],["2022-11-21",10.12,10.135,10.12,10.135,21200.0],["2022-11-22",10.2,10.21,10.19,10.2,475600.0],["2022-11-23",10.2,10.21,10.2,10.2,58600.0],["2022-11-25",10.2,10.2,10.2,10.2,37800.0],["2022-11-28",10.2,10.2,10.18,10.185,334800.0],["2022-11-29",10.185,10.185,10.185,10.185,300.0],["2022-11-30",10.18,10.21,10.175,10.21,177500.0],["2022-12-01",10.21,10.225,10.2,10.2,15100.0],["2022-12-02",10.24,10.26,10.23,10.25,481400.0],["2022-12-05",10.26,10.28,10.26,10.28,20100.0],["2022-12-06",10.28,10.28,10.28,10.28,0.0],["2022-12-07",10.28,10.28,10.28,10.28,0.0],["2022-12-08",10.28,10.28,10.28,10.28,0.0],["2022-12-09",10.28,10.28,10.26,10.26,3600.0],["2022-12-12",10.235,10.24,10.235,10.24,4700.0],["2022-12-13",10.23,10.27,10.23,10.23,10600.0],["2022-12-14",10.22,10.22,10.22,10.22,200.0],["2022-12-15",10.235,10.25,10.235,10.25,7900.0],["2022-12-16",10.25,10.387,10.25,10.27,2300.0],["2022-12-19",10.2,10.2,10.18,10.18,3900.0],["2022-12-20",10.16,10.25,10.16,10.25,9600.0],["2022-12-21",10.19,10.2,10.16,10.2,7400.0],["2022-12-22",10.2,10.2,10.2,10.2,100.0],["2022-12-23",10.2,10.2,10.2,10.2,0.0],["2022-12-27",10.2,10.2,10.17,10.2,1700.0],["2022-12-28",10.2,10.2,10.2,10.2,0.0],["2022-12-29",10.2,10.2,10.2,10.2,0.0],["2022-12-30",10.22,10.22,10.22,10.22,400.0],["2023-01-03",10.245,10.25,10.24,10.25,17000.0],["2023-01-04",10.25,10.25,10.25,10.25,0.0],["2023-01-05",10.28,10.28,10.27,10.28,300.0],["2023-01-06",10.28,10.285,10.28,10.285,12900.0],["2023-01-09",10.28,10.29,10.28,10.29,2400.0],["2023-01-10",10.29,10.3,10.29,10.295,1400.0],["2023-01-11",10.29,10.29,10.29,10.29,300.0],["2023-01-12",10.29,10.3,10.29,10.3,2600.0],["2023-01-13",10.29,10.3,10.29,10.3,2900.0],["2023-01-17",10.3,10.3,10.3,10.3,0.0],["2023-01-18",10.3,10.3,10.3,10.3,0.0],["2023-01-19",10.31,10.315,10.3,10.3,160200.0],["2023-01-20",10.315,10.33,10.315,10.32,17200.0],["2023-01-23",10.32,10.33,10.32,10.33,14000.0],["2023-01-24",10.33,10.33,10.33,10.33,0.0],["2023-01-25",10.34,10.35,10.33,10.33,31300.0],["2023-01-26",10.34,10.35,10.34,10.35,60700.0],["2023-01-27",10.35,10.36,10.35,10.36,192700.0],["2023-01-30",10.36,10.36,10.35,10.36,23500.0],["2023-01-31",10.53,10.535,10.32,10.38,6000.0],["2023-02-01",10.48,10.48,10.33,10.34,45700.0],["2023-02-02",10.38,10.38,10.37,10.374,1200.0],["2023-02-03",10.374,10.374,10.374,10.374,0.0],["2023-02-06",10.374,10.374,10.374,10.374,0.0],["2023-02-07",10.374,10.374,10.374,10.374,0.0],["2023-02-08",10.37,10.385,10.37,10.385,10600.0],["2023-02-09",10.385,10.385,10.385,10.385,0.0],["2023-02-10",10.345,10.35,10.345,10.35,1400.0],["2023-02-13",10.33,10.39,10.33,10.39,1900.0],["2023-02-14",10.39,10.39,10.39,10.39,0.0],["2023-02-15",10.39,10.39,10.39,10.39,0.0],["2023-02-16",10.39,10.39,10.39,10.39,0.0],["2023-02-17",10.35,10.35,10.35,10.35,200.0],["2023-02-21",10.354,10.37,10.35,10.358,1500.0],["2023-02-22",10.37,10.374,10.37,10.37,1400.0],["2023-02-23",10.38,10.38,10.38,10.38,100.0],["2023-02-24",10.37,10.37,10.37,10.37,1000.0],["2023-02-27",10.373,10.38,10.37,10.38,400.0],["2023-02-28",10.38,10.38,10.38,10.38,0.0],["2023-03-01",10.38,10.38,10.38,10.38,0.0],["2023-03-02",10.38,10.41,10.38,10.41,18400.0],["2023-03-03",10.41,10.41,10.41,10.41,0.0],["2023-03-06",10.38,10.38,10.38,10.38,100.0],["2023-03-07",10.38,10.38,10.38,10.38,100.0],["2023-03-08",10.38,10.38,10.38,10.38,0.0],["2023-03-09",10.38,10.38,10.38,10.38,0.0],["2023-03-10",10.38,10.38,10.38,10.38,0.0],["2023-03-13",10.38,10.38,10.38,10.38,0.0],["2023-03-14",10.38,10.38,10.38,10.38,300.0],["2023-03-15",10.38,10.38,10.38,10.38,0.0],["2023-03-16",10.38,10.38,10.38,10.38,0.0],["2023-03-17",10.38,10.394,10.38,10.394,300.0],["2023-03-20",10.394,10.394,10.394,10.394,0.0],["2023-03-21",10.394,10.394,10.394,10.394,0.0],["2023-03-22",10.394,10.394,10.394,10.394,100.0],["2023-03-23",10.39,10.41,10.39,10.41,2000.0],["2023-03-24",10.41,10.41,10.41,10.41,0.0],["2023-03-27",10.428,10.43,10.42,10.43,12100.0],["2023-03-28",10.45,10.45,10.43,10.45,1500.0],["2023-03-29",10.447,10.45,10.44,10.45,1500.0],["2023-03-30",10.45,10.45,10.45,10.45,0.0],["2023-03-31",10.46,10.47,10.46,10.47,600.0],["2023-04-03",10.48,10.49,10.48,10.49,3400.0],["2023-04-04",10.44,10.45,10.44,10.45,3000.0],["2023-04-05",10.48,10.48,10.48,10.48,100.0],["2023-04-06",10.49,10.49,10.49,10.49,3000.0],["2023-04-10",10.49,10.49,10.49,10.49,0.0],["2023-04-11",10.49,10.49,10.485,10.485,1900.0],["2023-04-12",10.485,10.485,10.485,10.485,0.0],["2023-04-13",10.49,10.49,10.49,10.49,2900.0],["2023-04-14",10.49,10.49,10.49,10.49,100.0],["2023-04-17",10.48,10.49,10.48,10.49,300.0],["2023-04-18",10.49,10.49,10.49,10.49,0.0],["2023-04-19",10.49,10.49,10.49,10.49,300.0],["2023-04-20",10.49,10.5,10.49,10.49,111800.0],["2023-04-21",10.49,10.49,10.49,10.49,47500.0],["2023-04-24",10.49,10.49,10.49,10.49,0.0],["2023-04-25",10.45,10.5,10.45,10.49,2800.0],["2023-04-26",10.49,10.49,10.49,10.49,0.0],["2023-04-27",10.5,10.5,10.5,10.5,200.0],["2023-04-28",10.5,10.5,10.5,10.5,0.0],["2023-05-01",10.49,10.49,10.49,10.49,100.0],["2023-05-02",10.52,10.52,10.51,10.51,3000.0],["2023-05-03",10.51,10.51,10.51,10.51,0.0],["2023-05-04",10.51,10.51,10.51,10.51,0.0],["2023-05-05",10.51,10.51,10.51,10.51,0.0],["2023-05-08",10.51,10.51,10.51,10.51,0.0],["2023-05-09",10.51,10.51,10.51,10.51,0.0],["2023-05-10",10.545,10.545,10.545,10.545,3400.0],["2023-05-11",10.55,10.555,10.55,10.555,900.0],["2023-05-12",10.58,10.58,10.58,10.58,400.0],["2023-05-15",10.58,10.58,10.58,10.58,0.0],["2023-05-16",10.56,10.56,10.56,10.56,100.0],["2023-05-17",10.58,10.6,10.58,10.6,17300.0],["2023-05-18",10.6,10.6,10.6,10.6,0.0],["2023-05-19",10.7,10.7,10.64,10.67,1100.0],["2023-05-22",10.67,10.67,10.67,10.67,400.0],["2023-05-23",10.67,10.67,10.67,10.67,0.0],["2023-05-24",10.67,10.67,10.67,10.67,0.0],["2023-05-25",10.67,10.67,10.67,10.67,0.0],["2023-05-26",10.67,10.67,10.67,10.67,0.0],["2023-05-30",10.62,10.62,10.62,10.62,100.0],["2023-05-31",10.61,10.625,10.61,10.61,37900.0],["2023-06-01",10.65,10.65,10.65,10.65,400.0],["2023-06-02",10.65,10.65,10.65,10.65,0.0],["2023-06-05",10.65,10.65,10.65,10.65,0.0],["2023-06-06",10.65,10.66,10.65,10.66,2200.0],["2023-06-07",10.66,10.66,10.66,10.66,0.0],["2023-06-08",10.66,10.66,10.66,10.66,0.0],["2023-06-09",10.66,10.67,10.66,10.67,5400.0],["2023-06-12",10.67,10.67,10.67,10.67,0.0],["2023-06-13",10.67,10.67,10.67,10.67,100.0],["2023-06-14",10.67,10.67,10.67,10.67,0.0],["2023-06-15",10.67,10.67,10.67,10.67,0.0],["2023-06-16",10.67,10.67,10.67,10.67,0.0],["2023-06-20",10.67,10.67,10.67,10.67,100.0],["2023-06-21",10.67,10.67,10.67,10.67,100.0],["2023-06-22",10.702,10.702,10.67,10.67,200.0],["2023-06-23",10.681,10.681,10.681,10.681,100.0],["2023-06-26",10.681,10.681,10.681,10.681,0.0],["2023-06-27",10.681,10.681,10.681,10.681,100.0],["2023-06-28",10.68,10.69,10.68,10.69,10400.0],["2023-06-29",10.675,10.68,10.67,10.675,11500.0],["2023-06-30",10.68,10.69,10.68,10.69,78800.0],["2023-07-03",10.69,10.69,10.69,10.69,0.0],["2023-07-05",10.7,10.7,10.68,10.693,1800.0],["2023-07-06",10.693,10.693,10.693,10.693,0.0],["2023-07-07",10.72,10.72,10.72,10.72,200.0],["2023-07-10",10.691,10.72,10.691,10.72,200.0],["2023-07-11",10.72,10.72,10.72,10.72,200.0],["2023-07-12",10.72,10.72,10.72,10.72,4700.0],["2023-07-13",10.73,10.73,10.73,10.73,100.0],["2023-07-14",10.73,10.74,10.73,10.74,5200.0],["2023-07-17",10.74,10.74,10.74,10.74,0.0],["2023-07-18",10.78,10.8,10.77,10.79,84400.0],["2023-07-19",10.79,10.8,10.79,10.79,36500.0],["2023-07-20",10.79,10.79,10.79,10.79,29000.0],["2023-07-21",10.795,10.86,10.795,10.86,19600.0],["2023-07-24",10.83,10.83,10.83,10.83,1500.0],["2023-07-25",10.83,10.83,10.83,10.83,0.0],["2023-07-26",10.81,10.81,10.78,10.81,22900.0],["2023-07-27",10.8,10.8,10.8,10.8,200.0],["2023-07-28",10.83,10.84,10.8,10.8,12200.0],["2023-07-31",10.9,10.9,10.79,10.8,23600.0],["2023-08-01",10.8,10.8,10.8,10.8,1300.0],["2023-08-02",10.8,10.8,10.8,10.8,0.0],["2023-08-03",10.82,10.82,10.82,10.82,300.0],["2023-08-04",10.79,10.79,10.76,10.76,4000.0],["2023-08-07",10.8,10.8,10.76,10.8,5400.0],["2023-08-08",10.77,10.77,10.77,10.77,100.0],["2023-08-09",10.77,10.77,10.77,10.77,1400.0],["2023-08-10",10.77,10.77,10.77,10.77,900.0],["2023-08-11",10.81,10.838,10.77,10.77,13000.0],["2023-08-14",10.8,10.8,10.77,10.77,6900.0],["2023-08-15",10.77,10.771,10.77,10.77,24100.0],["2023-08-16",10.8,10.8,10.78,10.8,4000.0],["2023-08-17",10.79,10.79,10.78,10.78,1400.0],["2023-08-18",10.82,10.82,10.78,10.784,700.0],["2023-08-21",10.78,10.785,10.78,10.78,5300.0],["2023-08-22",10.77,10.77,10.77,10.77,100.0],["2023-08-23",10.78,10.79,10.78,10.79,6900.0],["2023-08-24",10.79,10.79,10.79,10.79,0.0],["2023-08-25",10.82,10.83,10.82,10.83,1500.0],["2023-08-28",10.82,10.82,10.82,10.82,200.0],["2023-08-29",10.82,10.82,10.82,10.82,0.0],["2023-08-30",10.82,10.82,10.82,10.82,0.0],["2023-08-31",10.82,10.82,10.82,10.82,0.0],["2023-09-01",10.82,10.82,10.82,10.82,0.0],["2023-09-05",10.82,10.82,10.82,10.82,0.0],["2023-09-06",10.83,10.83,10.83,10.83,2000.0],["2023-09-07",10.83,10.83,10.83,10.83,0.0],["2023-09-08",10.839,10.839,10.839,10.839,400.0],["2023-09-11",10.839,10.839,10.839,10.839,0.0],["2023-09-12",10.839,10.839,10.839,10.839,0.0],["2023-09-13",10.839,10.839,10.839,10.839,0.0],["2023-09-14",10.83,10.9,10.83,10.9,5200.0],["2023-09-15",11.0,11.0,10.89,10.89,800.0],["2023-09-18",10.89,10.89,10.89,10.89,0.0],["2023-09-19",10.89,10.89,10.89,10.89,100.0],["2023-09-20",10.89,10.89,10.89,10.89,100.0],["2023-09-21",10.83,10.84,10.82,10.84,10200.0],["2023-09-22",10.84,10.84,10.84,10.84,0.0],["2023-09-25",10.84,10.84,10.84,10.84,0.0],["2023-09-26",10.84,10.84,10.84,10.84,0.0],["2023-09-27",10.84,10.84,10.84,10.84,0.0],["2023-09-28",10.84,10.84,10.84,10.84,0.0],["2023-09-29",10.84,10.84,10.84,10.84,0.0],["2023-10-02",10.84,10.84,10.84,10.84,0.0],["2023-10-03",10.84,10.84,10.84,10.84,0.0],["2023-10-04",10.84,10.84,10.84,10.84,0.0],["2023-10-05",10.84,10.84,10.84,10.84,0.0],["2023-10-06",10.87,10.87,10.86,10.86,6200.0],["2023-10-09",10.86,10.86,10.86,10.86,0.0],["2023-10-10",10.86,10.86,10.86,10.86,0.0],["2023-10-11",10.86,10.86,10.86,10.86,0.0],["2023-10-12",10.86,10.86,10.86,10.86,0.0],["2023-10-13",10.86,10.86,10.86,10.86,0.0],["2023-10-16",10.86,10.86,10.86,10.86,0.0],["2023-10-17",10.86,10.86,10.86,10.86,0.0],["2023-10-18",10.86,10.86,10.86,10.86,0.0],["2023-10-19",10.87,10.87,10.87,10.87,200.0],["2023-10-20",10.87,10.87,10.87,10.87,0.0],["2023-10-23",10.87,10.87,10.87,10.87,0.0],["2023-10-24",10.872,10.872,10.872,10.872,600.0],["2023-10-25",10.872,10.872,10.872,10.872,0.0],["2023-10-26",10.872,10.872,10.872,10.872,0.0],["2023-10-27",10.872,10.872,10.872,10.872,0.0],["2023-10-30",10.872,10.872,10.872,10.872,0.0],["2023-10-31",10.89,10.89,10.89,10.89,200000.0],["2023-11-01",10.87,10.89,10.87,10.89,7600.0],["2023-11-02",10.89,10.9,10.89,10.9,17100.0],["2023-11-03",10.9,10.9,10.89,10.9,11700.0],["2023-11-06",10.9,10.9,10.9,10.9,2500.0],["2023-11-07",10.9,10.9,10.89,10.89,3600.0],["2023-11-08",10.89,10.89,10.89,10.89,0.0],["2023-11-09",10.92,10.92,10.92,10.92,100000.0],["2023-11-10",10.92,10.92,10.92,10.92,0.0],["2023-11-13",10.91,10.91,10.91,10.91,2500.0],["2023-11-14",10.91,10.92,10.91,10.92,3500.0],["2023-11-15",10.91,10.93,10.9,10.93,5700.0],["2023-11-16",10.95,10.95,10.95,10.95,259700.0],["2023-11-17",10.95,10.95,10.95,10.95,1700.0],["2023-11-20",10.95,10.95,10.95,10.95,0.0],["2023-11-21",10.92,10.94,10.92,10.94,111900.0],["2023-11-22",10.92,10.94,10.92,10.94,300.0],["2023-11-24",10.94,10.94,10.94,10.94,0.0],["2023-11-27",10.95,10.95,10.95,10.95,1000.0],["2023-11-28",10.95,10.95,10.95,10.95,0.0],["2023-11-29",10.95,10.95,10.95,10.95,0.0],["2023-11-30",10.95,10.95,10.95,10.95,0.0],["2023-12-01",10.95,10.95,10.95,10.95,0.0],["2023-12-04",10.95,10.95,10.95,10.95,0.0],["2023-12-05",10.985,10.985,10.985,10.985,200.0],["2023-12-06",10.9,10.97,10.9,10.97,3300.0],["2023-12-07",10.97,10.97,10.97,10.97,0.0],["2023-12-08",10.95,10.95,10.945,10.95,6500.0],["2023-12-11",10.95,10.95,10.95,10.95,0.0],["2023-12-12",10.95,10.95,10.95,10.95,0.0],["2023-12-13",10.95,10.95,10.95,10.95,0.0],["2023-12-14",10.95,10.97,10.95,10.97,500.0],["2023-12-15",10.95,10.96,10.95,10.96,700.0],["2023-12-18",10.91,10.91,10.91,10.91,200.0],["2023-12-19",10.91,10.91,10.91,10.91,0.0],["2023-12-20",10.91,10.91,10.91,10.91,0.0],["2023-12-21",10.91,10.91,10.91,10.91,0.0],["2023-12-22",10.93,10.93,10.93,10.93,2100.0],["2023-12-26",10.95,10.96,10.95,10.96,10100.0],["2023-12-27",10.96,10.96,10.96,10.96,0.0],["2023-12-28",10.98,11.03,10.98,11.0,26400.0],["2023-12-29",11.0,11.01,10.99,11.01,163300.0],["2024-01-02",11.01,11.01,11.01,11.01,1600.0],["2024-01-03",11.02,11.03,11.01,11.01,6400.0],["2024-01-04",11.0,11.03,11.0,11.02,3000.0],["2024-01-05",11.02,11.02,11.02,11.02,1500.0],["2024-01-08",11.03,11.03,11.03,11.03,1000.0],["2024-01-09",11.04,11.05,11.04,11.05,1034700.0],["2024-01-10",11.05,11.05,11.04,11.05,233900.0],["2024-01-11",11.02,11.05,11.02,11.02,13600.0],["2024-01-12",11.04,11.04,11.02,11.02,2600.0],["2024-01-16",11.04,11.04,11.021,11.03,18900.0],["2024-01-17",11.01,11.01,11.01,11.01,600.0],["2024-01-18",10.84,11.1,10.11,11.03,19300.0],["2024-01-19",11.04,11.04,10.69,11.0,11400.0],["2024-01-22",11.03,11.05,11.02,11.02,14800.0],["2024-01-23",11.05,11.06,11.04,11.06,13500.0],["2024-01-24",11.04,11.05,11.04,11.05,9500.0],["2024-01-25",11.055,11.06,11.04,11.04,6800.0],["2024-01-26",11.04,11.04,9.5,9.5,38400.0],["2024-01-29",10.8,11.03,10.8,11.03,9800.0],["2024-01-30",11.01,11.12,11.01,11.12,5600.0],["2024-01-31",11.1,11.29,11.02,11.02,29400.0],["2024-02-01",11.18,11.18,10.25,11.18,49900.0],["2024-02-02",10.85,11.08,10.85,11.02,15500.0],["2024-02-05",11.0,11.1,10.316,10.92,182100.0],["2024-02-06",10.61,11.14,10.6,11.1,4700.0],["2024-02-07",10.91,11.11,10.9,11.11,1200.0],["2024-02-08",11.1,11.1,11.1,11.1,1000.0],["2024-02-09",11.1,11.1,11.1,11.1,100.0],["2024-02-12",9.95,11.0,9.86,10.85,4200.0],["2024-02-13",11.0,11.0,11.0,11.0,400.0],["2024-02-14",10.925,11.125,10.925,11.1,9900.0],["2024-02-15",10.54,10.865,7.23,7.35,108000.0],["2024-02-16",7.8,7.92,5.324,6.39,41300.0],["2024-02-20",6.99,7.49,6.51,7.19,4500.0],["2024-02-21",7.13,12.41,7.13,11.88,561600.0],["2024-02-22",9.11,11.41,8.91,11.16,96700.0],["2024-02-23",10.85,10.85,9.0,9.9,1055100.0],["2024-02-26",9.64,10.2,9.55,10.2,3000.0],["2024-02-27",9.01,22.5,9.01,22.5,53600.0],["2024-02-28",17.0,18.56,12.5,15.5,29000.0],["2024-02-29",14.31,14.31,10.1,12.38,7200.0],["2024-03-01",11.75,12.38,10.0,10.0,31400.0],["2024-03-04",13.23,13.89,11.196,11.59,33400.0],["2024-03-05",11.5,11.911,11.0,11.24,7100.0],["2024-03-06",11.99,11.99,11.01,11.75,40300.0],["2024-03-07",11.5,12.0,10.98,10.99,29000.0],["2024-03-08",11.0,11.0,7.08,8.12,65600.0],["2024-03-11",8.5,9.41,8.12,8.78,19500.0],["2024-03-12",9.14,9.14,7.8,7.87,11300.0],["2024-03-13",7.99,8.35,7.37,7.37,9700.0],["2024-03-14",7.16,8.95,7.05,8.29,10800.0],["2024-03-15",8.39,8.39,7.15,7.91,34100.0],["2024-03-18",7.02,7.99,7.02,7.86,11900.0],["2024-03-19",7.77,10.43,7.65,10.3,50000.0],["2024-03-20",10.4,13.55,10.3,13.03,52100.0],["2024-03-21",12.5,12.5,9.12,12.06,32900.0],["2024-03-22",12.06,13.49,11.78,13.4,23700.0],["2024-03-25",12.22,13.7,11.7,13.32,5600.0],["2024-03-26",11.63,12.95,11.63,12.65,5500.0],["2024-03-27",12.0,12.0,11.4,11.4,28200.0],["2024-03-28",11.07,11.82,10.35,11.0,36000.0],["2024-04-01",10.77,13.34,10.77,11.9,43300.0],["2024-04-02",11.5,14.0,11.21,14.0,13200.0],["2024-04-03",12.87,12.91,11.55,12.3,43400.0],["2024-04-04",12.0,12.89,11.57,12.83,36500.0],["2024-04-05",12.17,12.2,11.4,11.41,47900.0],["2024-04-08",11.89,11.96,11.37,11.96,7100.0],["2024-04-09",11.84,12.25,11.5,12.06,16100.0],["2024-04-10",12.01,12.975,11.23,11.72,16200.0],["2024-04-11",11.21,11.98,10.96,11.85,9300.0],["2024-04-12",11.33,11.45,10.89,11.09,7300.0],["2024-04-15",11.1,11.64,10.0,10.0,49600.0],["2024-04-16",9.62,9.98,9.05,9.1,7300.0],["2024-04-17",8.88,9.41,7.5,7.5,3700.0],["2024-04-18",8.25,9.8,7.88,8.4,15500.0],["2024-04-19",8.14,10.8,8.0,8.1,36600.0],["2024-04-22",7.9,12.0,7.9,9.02,30600.0],["2024-04-23",9.1,10.75,9.1,10.19,24900.0],["2024-04-24",10.1,11.0,10.1,10.49,7600.0],["2024-04-25",11.18,11.19,10.292,11.19,18000.0],["2024-04-26",10.7,12.0,10.49,11.99,11600.0],["2024-04-29",12.01,12.01,11.2,11.69,13700.0],["2024-04-30",11.31,11.43,10.5,10.5,10500.0],["2024-05-01",10.55,10.55,7.81,7.81,27000.0],["2024-05-02",8.77,9.845,8.0,9.26,36500.0],["2024-05-03",9.26,10.78,8.568,9.97,21800.0],["2024-05-06",9.61,10.0,9.1,10.0,8100.0],["2024-05-07",9.4,10.0,9.0,10.0,11800.0],["2024-05-08",8.91,9.5,8.715,8.89,9400.0],["2024-05-09",8.99,10.0,8.0,8.8,23200.0],["2024-05-10",8.91,9.125,8.19,8.39,19400.0],["2024-05-13",8.52,9.1,8.17,8.68,13700.0],["2024-05-14",8.8,9.3,8.1,8.1,34300.0],["2024-05-15",8.5,9.29,8.5,9.1,13100.0],["2024-05-16",8.736,9.28,8.736,9.28,2400.0],["2024-05-17",9.27,12.2,9.221,11.07,27100.0],["2024-05-20",10.79,12.0,10.685,11.01,22700.0],["2024-05-21",11.4,11.9,11.4,11.89,7000.0],["2024-05-22",11.77,12.49,10.6,11.14,16600.0],["2024-05-23",9.64,9.95,7.09,8.11,149300.0],["2024-05-24",8.5,9.98,8.16,9.94,46100.0],["2024-05-28",9.94,11.66,9.82,10.0,49700.0],["2024-05-29",9.64,10.99,9.64,10.95,23400.0],["2024-05-30",10.8,11.215,10.79,11.07,14000.0],["2024-05-31",11.44,11.45,10.06,10.75,12400.0],["2024-06-03",11.0,11.28,10.53,11.28,11200.0],["2024-06-04",9.903,11.5,9.903,10.67,17100.0],["2024-06-05",10.7,11.575,10.28,10.28,28500.0],["2024-06-06",10.59,11.25,10.1,10.87,15400.0],["2024-06-07",11.52,11.52,10.25,10.28,15600.0],["2024-06-10",10.93,11.309,10.743,10.81,12400.0],["2024-06-11",10.52,11.3,9.9,9.9,39700.0],["2024-06-12",10.35,10.516,10.1,10.2,9300.0],["2024-06-13",10.22,11.5,10.01,11.39,12500.0],["2024-06-14",11.5,12.0,10.35,11.53,15000.0],["2024-06-17",11.99,11.99,11.0,11.3,21300.0],["2024-06-18",11.5,11.65,11.29,11.29,9000.0],["2024-06-20",12.0,12.0,11.56,11.6,214600.0],["2024-06-21",11.71,11.71,11.3,11.5,117600.0],["2024-06-24",11.73,11.75,11.45,11.49,137100.0],["2024-06-25",11.72,11.725,11.49,11.5,147200.0],["2024-06-26",11.5,11.6,11.4,11.5,60400.0],["2024-06-27",11.65,11.7,11.38,11.5,75000.0],["2024-06-28",11.65,11.9,10.58,11.27,981600.0],["2024-07-01",11.45,11.6,10.01,10.39,99200.0],["2024-07-02",11.01,11.06,9.78,9.81,81100.0],["2024-07-03",9.75,10.071,9.06,9.63,62200.0],["2024-07-05",9.8,10.37,9.36,9.68,25600.0],["2024-07-08",9.55,10.1,9.525,9.75,39500.0],["2024-07-09",9.65,10.68,9.65,10.37,21600.0],["2024-07-10",10.41,11.2,10.41,11.06,38800.0],["2024-07-11",10.8,11.25,10.44,10.79,33400.0],["2024-07-12",11.2,11.2,10.59,10.9,40600.0],["2024-07-15",10.82,10.9,9.89,10.4,30000.0],["2024-07-16",10.25,10.59,9.8,10.58,20600.0],["2024-07-17",10.39,10.89,10.39,10.88,33700.0],["2024-07-18",10.66,11.13,10.03,10.32,28300.0],["2024-07-19",10.32,10.37,9.8,9.98,19800.0],["2024-07-22",10.11,10.408,9.95,10.19,38200.0],["2024-07-23",10.2,10.25,9.76,9.97,27000.0],["2024-07-24",9.97,10.05,9.65,9.94,29700.0],["2024-07-25",10.0,10.0,9.604,9.79,27200.0],["2024-07-26",9.57,10.15,9.57,10.15,20000.0],["2024-07-29",10.15,10.15,9.61,9.94,14800.0],["2024-07-30",10.03,10.03,9.56,9.79,16400.0],["2024-07-31",9.94,10.18,9.54,10.08,22700.0],["2024-08-01",10.06,10.06,9.45,9.7,14400.0],["2024-08-02",9.7,9.7,8.87,9.38,30300.0],["2024-08-05",9.0,9.25,8.8,8.81,24600.0],["2024-08-06",8.83,9.59,8.7,9.59,17100.0],["2024-08-07",9.64,9.65,9.22,9.23,12600.0],["2024-08-08",9.55,10.41,9.55,9.99,19600.0],["2024-08-09",9.8,9.8,9.2,9.63,13200.0],["2024-08-12",9.6,9.6,9.0,9.24,11600.0],["2024-08-13",9.148,9.4,9.148,9.4,5300.0],["2024-08-14",9.48,10.025,9.06,9.06,7000.0],["2024-08-15",9.16,10.0,9.16,9.97,8100.0],["2024-08-16",10.02,10.087,9.86,10.03,10500.0],["2024-08-19",10.15,10.15,9.71,9.96,7600.0],["2024-08-20",9.73,9.85,9.69,9.85,4300.0],["2024-08-21",9.81,9.81,9.54,9.68,8100.0],["2024-08-22",9.55,9.65,9.45,9.53,8400.0],["2024-08-23",9.65,9.65,9.0,9.2,20400.0],["2024-08-26",9.2,9.2,8.8,8.8,12400.0],["2024-08-27",8.75,8.99,8.7,8.7,11200.0],["2024-08-28",8.75,8.78,8.25,8.32,12400.0],["2024-08-29",8.21,8.88,8.21,8.65,11300.0],["2024-08-30",8.65,8.65,8.38,8.38,9700.0],["2024-09-03",8.32,8.4,8.05,8.05,12700.0],["2024-09-04",8.31,8.31,7.91,7.95,16700.0],["2024-09-05",7.87,8.43,7.76,7.76,10300.0],["2024-09-06",7.69,7.85,7.29,7.35,26200.0],["2024-09-09",7.29,7.535,6.603,6.68,18100.0],["2024-09-10",6.69,6.75,6.49,6.49,17800.0],["2024-09-11",6.26,6.95,6.13,6.52,8700.0],["2024-09-12",6.51,7.51,6.51,7.1,16500.0],["2024-09-13",7.44,8.31,7.43,7.57,13200.0],["2024-09-16",7.52,7.78,7.39,7.45,13800.0],["2024-09-17",7.745,7.745,7.38,7.47,13500.0],["2024-09-18",7.34,7.55,7.14,7.14,11100.0],["2024-09-19",7.52,7.71,7.17,7.71,9500.0],["2024-09-20",7.72,7.73,7.0,7.0,32300.0],["2024-09-23",7.32,7.32,7.01,7.1,5600.0],["2024-09-24",7.14,7.14,7.1,7.13,3400.0],["2024-09-25",7.25,7.75,6.5,6.54,43000.0],["2024-09-26",6.61,7.388,6.61,6.98,10600.0],["2024-09-27",6.82,7.5,6.82,7.29,12500.0],["2024-09-30",7.14,7.48,7.12,7.44,15800.0],["2024-10-01",7.11,7.15,6.919,6.92,12900.0],["2024-10-02",6.83,7.11,6.8,6.8,8900.0],["2024-10-03",6.8,6.95,6.7,6.7,5900.0],["2024-10-04",6.728,6.99,6.728,6.96,4500.0],["2024-10-07",7.14,7.15,6.7,6.73,16200.0],["2024-10-08",6.73,7.0,6.73,6.91,4100.0],["2024-10-09",7.0,7.0,6.7,6.81,10200.0],["2024-10-10",6.71,6.86,6.7,6.7,5600.0],["2024-10-11",6.9,6.9,6.7,6.84,3900.0],["2024-10-14",6.94,6.94,6.612,6.71,10500.0],["2024-10-15",6.716,6.9,6.7,6.86,7300.0],["2024-10-16",6.86,7.03,6.82,7.03,8000.0],["2024-10-17",7.1,7.25,6.75,7.02,16900.0],["2024-10-18",7.02,7.248,7.0,7.0,6300.0],["2024-10-21",7.14,7.14,6.75,6.75,7100.0],["2024-10-22",6.85,6.85,6.343,6.5,19600.0],["2024-10-23",6.49,6.5,6.02,6.44,10100.0],["2024-10-24",6.34,6.59,6.13,6.52,21700.0],["2024-10-25",6.59,6.71,6.26,6.26,8100.0],["2024-10-28",6.42,6.42,6.11,6.23,18200.0],["2024-10-29",6.43,6.57,6.239,6.3,7400.0],["2024-10-30",6.55,6.8,6.47,6.47,14400.0],["2024-10-31",6.47,6.47,5.95,6.18,12700.0],["2024-11-01",6.13,6.3,6.07,6.3,6000.0],["2024-11-04",6.3,6.32,6.2,6.25,6900.0],["2024-11-05",6.39,6.49,6.24,6.46,6700.0],["2024-11-06",6.82,7.065,6.25,6.98,30700.0],["2024-11-07",6.96,7.18,6.78,6.82,14700.0],["2024-11-08",6.79,7.0,6.76,6.96,11900.0],["2024-11-11",7.0,7.0,6.82,6.99,12900.0],["2024-11-12",7.0,7.0,6.47,6.47,14600.0],["2024-11-13",6.57,6.57,6.27,6.27,12300.0],["2024-11-14",6.38,6.46,5.75,6.03,14500.0],["2024-11-15",6.19,6.2,5.74,5.9,14300.0],["2024-11-18",5.92,5.98,5.612,5.91,20300.0],["2024-11-19",5.76,6.05,5.7,6.04,12400.0],["2024-11-20",6.05,6.163,5.54,5.73,9000.0],["2024-11-21",5.57,5.86,5.5,5.86,7900.0],["2024-11-22",5.82,6.2,5.61,6.2,7400.0],["2024-11-25",6.43,6.86,6.335,6.47,15800.0],["2024-11-26",6.55,6.954,6.25,6.46,11300.0],["2024-11-27",6.56,6.905,6.555,6.71,9900.0],["2024-11-29",6.883,6.893,6.25,6.81,13900.0],["2024-12-02",6.9,6.9,6.02,6.63,31800.0],["2024-12-03",6.53,8.28,6.53,7.72,55800.0],["2024-12-04",8.6,9.475,7.92,8.1,59200.0],["2024-12-05",8.22,8.22,7.2,7.57,26600.0],["2024-12-06",7.19,7.81,7.0,7.48,23100.0],["2024-12-09",8.04,8.18,7.5,7.83,16800.0],["2024-12-10",7.85,7.85,7.182,7.68,27200.0],["2024-12-11",7.75,7.75,7.018,7.39,29100.0],["2024-12-12",7.3,7.34,6.85,6.91,16300.0],["2024-12-13",6.8,6.96,6.27,6.35,18600.0],["2024-12-16",6.49,6.5,6.25,6.46,15800.0],["2024-12-17",6.864,6.864,6.55,6.69,9000.0],["2024-12-18",6.7,6.775,6.46,6.46,20200.0],["2024-12-19",6.53,6.53,6.16,6.16,12900.0],["2024-12-20",6.14,6.68,5.9,6.62,142100.0],["2024-12-23",6.57,7.15,6.49,7.08,46300.0],["2024-12-24",7.17,7.17,6.6,6.8,15600.0],["2024-12-26",7.18,7.18,6.75,6.84,13300.0],["2024-12-27",7.04,7.04,6.5,6.57,17000.0],["2024-12-30",6.76,6.99,6.73,6.82,22100.0],["2024-12-31",6.88,6.912,6.73,6.79,10200.0],["2025-01-02",6.74,7.02,6.51,6.55,51900.0],["2025-01-03",6.99,6.99,6.75,6.78,18600.0],["2025-01-06",6.96,6.968,6.61,6.61,30800.0],["2025-01-07",6.84,6.97,6.65,6.7,34100.0],["2025-01-08",6.99,7.28,6.7,6.7,72900.0],["2025-01-10",7.21,8.75,7.15,7.77,195200.0],["2025-01-13",8.75,9.89,7.85,8.25,282200.0],["2025-01-14",9.12,9.325,8.11,8.28,211400.0],["2025-01-15",8.99,8.99,7.83,7.85,90200.0],["2025-01-16",8.41,8.41,7.29,7.58,90300.0],["2025-01-17",7.7,8.625,7.7,8.5,103700.0],["2025-01-21",9.32,9.38,6.5,7.95,429000.0],["2025-01-22",8.4,8.4,7.52,7.56,160300.0],["2025-01-23",7.91,7.947,7.103,7.35,147200.0],["2025-01-24",7.35,7.483,7.11,7.11,67900.0],["2025-01-27",7.19,7.304,7.0,7.06,88200.0],["2025-01-28",7.15,8.1,7.01,8.07,66100.0],["2025-01-29",8.01,8.14,7.52,8.01,78100.0],["2025-01-30",8.01,8.2,7.62,7.75,45300.0],["2025-01-31",7.78,7.875,7.533,7.72,22100.0],["2025-02-03",7.88,7.88,7.271,7.74,72700.0],["2025-02-04",7.65,8.794,7.65,8.45,87000.0],["2025-02-05",9.07,9.278,8.55,8.72,64800.0],["2025-02-06",8.9,9.01,5.4,5.75,946300.0],["2025-02-07",6.11,6.46,5.85,5.95,242000.0],["2025-02-10",6.42,6.42,5.79,6.35,155300.0],["2025-02-11",6.26,6.35,5.54,5.54,306300.0],["2025-02-12",5.71,5.71,5.0,5.13,377700.0],["2025-02-13",5.2,5.245,4.062,4.59,481600.0],["2025-02-14",4.59,4.59,3.562,3.73,846500.0],["2025-02-18",3.81,3.81,2.6,2.75,1309700.0],["2025-02-19",2.7,3.46,2.5,3.43,1729600.0],["2025-02-20",3.45,3.99,2.9,3.05,1089400.0],["2025-02-21",3.17,3.24,2.36,2.67,818100.0],["2025-02-24",3.0,3.33,2.45,2.6,1307800.0],["2025-02-25",2.74,2.74,2.26,2.31,664100.0],["2025-02-26",2.33,2.61,2.16,2.4,607300.0],["2025-02-27",2.42,2.599,2.0,2.11,766100.0],["2025-02-28",1.74,2.01,1.51,1.91,2020800.0],["2025-03-03",2.11,2.16,1.5,1.67,1411300.0],["2025-03-04",1.74,2.29,1.59,2.28,1319600.0],["2025-03-05",2.39,2.7,2.1,2.37,2202800.0],["2025-03-06",2.39,2.43,2.11,2.2,524800.0],["2025-03-07",2.12,2.24,2.0,2.01,459100.0],["2025-03-10",2.0,2.0,1.77,1.82,479200.0],["2025-03-11",1.83,2.12,1.83,1.94,442200.0],["2025-03-12",2.04,2.33,1.985,2.14,945600.0],["2025-03-13",2.16,2.298,2.068,2.14,618700.0],["2025-03-14",2.16,2.215,1.96,1.98,799300.0],["2025-03-17",1.98,1.98,1.78,1.84,735100.0],["2025-03-18",1.95,1.98,1.86,1.9,346800.0],["2025-03-19",1.85,1.89,1.73,1.86,428200.0],["2025-03-20",1.83,1.929,1.785,1.83,440800.0],["2025-03-21",1.86,1.86,1.61,1.61,978900.0],["2025-03-24",1.7,1.7,1.53,1.535,965400.0],["2025-03-25",1.54,1.568,1.38,1.42,1196100.0],["2025-03-26",1.45,1.45,1.35,1.38,417200.0],["2025-03-27",1.41,1.45,1.315,1.38,408800.0],["2025-03-28",1.38,1.5,1.35,1.4,402700.0],["2025-03-31",1.49,1.68,1.31,1.39,1437300.0],["2025-04-01",1.34,1.435,1.251,1.42,629000.0],["2025-04-02",1.38,1.69,1.35,1.67,719800.0],["2025-04-03",1.48,1.67,1.48,1.57,399800.0],["2025-04-04",1.73,1.82,1.23,1.48,1597800.0],["2025-04-07",1.43,1.67,1.28,1.63,595900.0],["2025-04-08",1.7,1.71,1.51,1.52,287700.0],["2025-04-09",1.55,1.677,1.52,1.59,565100.0],["2025-04-10",1.58,1.64,1.53,1.54,393200.0],["2025-04-11",1.57,2.235,1.48,2.16,6054000.0],["2025-04-14",2.41,2.811,2.1,2.55,11616900.0],["2025-04-15",2.675,2.675,2.06,2.15,5534900.0],["2025-04-16",2.13,2.5,2.04,2.25,5517800.0],["2025-04-17",2.3,2.559,2.12,2.49,3198600.0],["2025-04-21",2.49,2.7,2.21,2.29,2381700.0],["2025-04-22",2.28,2.308,1.86,1.92,2634000.0],["2025-04-23",1.82,1.84,1.6,1.61,2833200.0],["2025-04-24",1.64,1.82,1.515,1.68,3212700.0],["2025-04-25",1.685,1.69,1.51,1.56,1876700.0],["2025-04-28",1.58,1.58,1.34,1.37,1955800.0],["2025-04-29",1.395,1.51,1.38,1.45,1452500.0],["2025-04-30",1.41,1.64,1.38,1.61,4538200.0],["2025-05-01",1.57,1.618,1.51,1.55,2322200.0],["2025-05-02",1.55,1.735,1.52,1.68,2565600.0],["2025-05-05",1.66,1.99,1.66,1.8,4487700.0],["2025-05-06",1.75,1.9,1.62,1.64,2316300.0],["2025-05-07",1.665,1.72,1.54,1.57,2071200.0],["2025-05-08",1.56,1.63,1.49,1.55,2059700.0],["2025-05-09",1.58,1.87,1.56,1.72,4144100.0],["2025-05-12",1.71,1.71,1.535,1.57,3195800.0],["2025-05-13",1.57,1.59,1.48,1.53,1260700.0],["2025-05-14",1.53,1.55,1.38,1.4,2236500.0],["2025-05-15",1.38,1.47,1.34,1.47,1255600.0],["2025-05-16",1.44,1.46,1.37,1.41,1631300.0],["2025-05-19",1.36,1.48,1.291,1.45,1465700.0],["2025-05-20",1.47,1.487,1.4,1.41,806800.0],["2025-05-21",1.4,1.59,1.38,1.49,2573900.0],["2025-05-22",1.51,1.64,1.43,1.56,3367600.0],["2025-05-23",1.52,1.6,1.46,1.53,2309400.0],["2025-05-27",1.53,1.58,1.46,1.5,1527300.0],["2025-05-28",1.52,1.52,1.39,1.42,1999500.0],["2025-05-29",1.43,1.44,1.37,1.39,1420400.0],["2025-05-30",1.38,1.4,1.33,1.38,1239100.0],["2025-06-02",1.39,1.47,1.37,1.42,1125100.0],["2025-06-03",1.39,1.46,1.37,1.41,1210900.0],["2025-06-04",1.42,1.55,1.38,1.45,3667900.0],["2025-06-05",1.47,1.505,1.4,1.42,2333300.0],["2025-06-06",1.39,1.42,1.37,1.37,1177300.0],["2025-06-09",1.37,1.47,1.32,1.45,2062500.0],["2025-06-10",1.45,1.52,1.44,1.46,1506800.0],["2025-06-11",1.44,1.46,1.39,1.41,999900.0],["2025-06-12",1.4,1.63,1.4,1.61,2753600.0],["2025-06-13",1.56,2.13,1.475,2.03,12228400.0],["2025-06-16",2.3,3.58,2.05,3.03,41825500.0],["2025-06-17",2.72,2.95,2.55,2.71,8545200.0],["2025-06-18",2.695,2.98,2.1,2.18,11477000.0],["2025-06-20",2.345,2.57,2.2,2.49,7102100.0],["2025-06-23",2.48,2.64,2.342,2.42,3944400.0],["2025-06-24",2.42,2.63,2.35,2.54,3134600.0],["2025-06-25",2.53,2.97,2.53,2.77,6611100.0],["2025-06-26",2.84,3.85,2.75,3.66,13730700.0],["2025-06-27",3.2,3.51,2.98,3.12,9890200.0],["2025-06-30",3.17,3.64,3.0,3.58,8467100.0],["2025-07-01",3.58,3.65,3.22,3.27,3668000.0],["2025-07-02",3.31,3.875,3.3,3.62,5011700.0],["2025-07-03",3.55,3.67,3.28,3.48,3183500.0],["2025-07-07",3.45,3.45,3.1,3.22,3206900.0],["2025-07-08",3.26,3.3,2.815,3.06,4506800.0],["2025-07-09",3.09,3.09,2.8,2.83,2480700.0],["2025-07-10",3.25,3.34,2.85,3.04,6210200.0],["2025-07-11",3.0,3.078,2.87,3.0,2689000.0],["2025-07-14",2.96,3.0,2.83,2.98,2947200.0],["2025-07-15",3.17,4.14,3.1,3.99,20995500.0],["2025-07-16",4.1,4.52,3.8,4.1,13608000.0],["2025-07-17",3.97,4.713,3.94,4.36,8164200.0],["2025-07-18",4.415,5.1,4.28,4.48,7781400.0],["2025-07-21",4.52,4.56,3.9,3.91,4427400.0],["2025-07-22",3.91,4.05,3.62,4.04,2872200.0],["2025-07-23",4.03,4.601,3.99,4.54,5055900.0],["2025-07-24",4.69,4.74,4.19,4.23,3051700.0],["2025-07-25",4.21,4.45,4.11,4.34,2915900.0],["2025-07-28",4.42,4.6,3.94,4.06,3407700.0],["2025-07-29",3.92,4.03,3.29,3.38,5315900.0],["2025-07-30",3.411,3.58,3.19,3.38,3082700.0],["2025-07-31",3.53,3.89,3.34,3.77,3528400.0],["2025-08-01",3.62,4.24,3.562,3.81,6230500.0],["2025-08-04",4.02,4.123,3.64,3.75,4918900.0],["2025-08-05",3.74,4.27,3.52,4.2,4567000.0],["2025-08-06",4.21,4.25,3.871,3.93,2480900.0],["2025-08-07",4.01,4.43,3.815,4.23,6031300.0],["2025-08-08",4.27,4.745,3.96,4.63,7332100.0],["2025-08-11",4.66,5.2,4.46,4.92,6791500.0],["2025-08-12",4.92,5.1,4.735,4.84,5281200.0],["2025-08-13",4.86,5.38,4.665,4.98,5879200.0],["2025-08-14",4.71,5.94,4.69,5.85,9146500.0],["2025-08-15",5.87,6.07,5.61,5.84,4337700.0],["2025-08-18",5.84,6.34,5.36,6.14,5680600.0],["2025-08-19",6.03,6.1,5.58,5.7,4670700.0],["2025-08-20",5.545,5.87,5.423,5.8,2936400.0],["2025-08-21",5.79,6.1,5.52,5.87,5681000.0],["2025-08-22",5.869,6.56,5.71,6.55,7189400.0],["2025-08-25",6.3,6.695,6.02,6.3,6825900.0],["2025-08-26",6.14,7.43,5.65,6.87,18900600.0],["2025-08-27",6.97,7.68,6.3,6.51,11106700.0],["2025-08-28",6.621,6.79,6.35,6.46,3503300.0],["2025-08-29",6.52,6.75,6.18,6.195,3611800.0],["2025-09-02",5.95,6.08,5.63,5.815,3657000.0],["2025-09-03",6.05,6.15,5.72,5.85,3657300.0],["2025-09-04",6.01,6.23,5.33,5.73,4809300.0],["2025-09-05",5.83,6.18,5.52,5.81,3049400.0],["2025-09-08",5.81,6.27,5.62,6.17,2672700.0],["2025-09-09",6.21,6.29,5.855,5.87,2249100.0],["2025-09-10",5.93,5.99,5.64,5.71,1815400.0],["2025-09-11",5.94,6.4,5.87,6.23,3855500.0],["2025-09-12",6.24,6.44,6.15,6.22,1946600.0],["2025-09-15",6.355,6.69,6.03,6.69,2993000.0],["2025-09-16",6.98,7.14,6.49,6.5,4744200.0],["2025-09-17",6.4,6.74,6.14,6.365,3013600.0],["2025-09-18",6.46,7.09,6.44,6.83,4160300.0],["2025-09-19",6.99,7.33,6.8,7.18,4772700.0],["2025-09-22",7.3,7.32,6.85,6.91,3529300.0],["2025-09-23",7.0,7.355,6.685,6.7,4669000.0],["2025-09-24",6.85,7.28,6.51,6.7,4053600.0],["2025-09-25",6.48,7.8,6.33,7.02,10968800.0],["2025-09-26",7.03,7.19,6.275,6.49,5207200.0],["2025-09-29",6.495,7.05,6.08,6.5,6774700.0],["2025-09-30",6.5,6.73,6.09,6.22,3314900.0],["2025-10-01",6.05,7.12,6.05,7.09,5743200.0],["2025-10-02",7.23,8.12,7.11,8.1,7175100.0],["2025-10-03",8.24,8.79,7.875,7.98,12806500.0],["2025-10-06",11.495,16.68,9.15,11.59,159297400.0],["2025-10-07",11.17,11.258,9.9,10.02,19161100.0],["2025-10-08",12.185,12.4,11.33,11.79,25339300.0],["2025-10-09",12.47,15.89,12.36,14.71,44023400.0],["2025-10-10",16.655,19.25,14.84,14.98,57916100.0],["2025-10-13",17.21,23.67,16.95,23.28,68028400.0],["2025-10-14",30.25,32.15,24.75,29.97,84854700.0],["2025-10-15",26.535,28.0,20.73,22.72,52959400.0],["2025-10-16",25.92,25.98,19.28,19.42,49575700.0],["2025-10-17",17.985,22.33,17.61,20.86,37253100.0],["2025-10-20",22.36,22.39,18.32,19.58,26053600.0],["2025-10-21",17.82,18.32,15.9,16.27,21783200.0],["2025-10-22",14.585,16.27,14.02,15.05,20335800.0],["2025-10-23",14.905,15.32,13.6,13.64,9701200.0],["2025-10-24",14.195,16.4,14.15,15.03,18810100.0],["2025-10-27",13.1,13.39,11.88,12.97,19912500.0],["2025-10-28",13.21,13.589,11.83,12.0,9815500.0],["2025-10-29",11.81,12.19,11.269,11.59,10599500.0],["2025-10-30",12.67,13.88,11.3,12.88,27427600.0],["2025-10-31",13.1,13.31,12.06,12.94,12118800.0],["2025-11-03",12.705,12.77,10.87,10.935,10466900.0],["2025-11-04",10.25,11.44,10.22,10.99,8118300.0],["2025-11-05",10.88,11.17,10.3,10.57,7729000.0],["2025-11-06",10.79,11.13,9.97,10.07,11676900.0],["2025-11-07",9.59,11.0,9.53,10.78,11964800.0],["2025-11-10",11.225,11.66,10.22,10.31,11224000.0],["2025-11-11",10.39,10.526,9.75,9.77,4232400.0],["2025-11-12",10.0,10.44,9.269,9.71,7461400.0],["2025-11-13",9.68,10.17,8.732,8.86,7839500.0],["2025-11-14",8.4,9.35,8.305,9.1,6554800.0],["2025-11-17",8.9,8.9,7.98,8.3,7160400.0],["2025-11-18",8.07,8.68,8.05,8.275,4575300.0],["2025-11-19",8.41,8.93,8.02,8.05,5386800.0],["2025-11-20",8.13,8.47,7.2,7.23,7474800.0],["2025-11-21",7.115,7.52,6.91,7.13,6519000.0],["2025-11-24",7.18,7.459,7.0,7.41,4100100.0],["2025-11-25",7.3,7.43,6.91,7.33,4723500.0],["2025-11-26",7.33,7.6,7.24,7.47,3757200.0],["2025-11-28",7.82,8.37,7.71,8.23,5015200.0],["2025-12-01",8.0,8.04,7.4,7.465,5513700.0],["2025-12-02",7.54,8.45,7.54,8.2,5959100.0],["2025-12-03",7.91,8.33,7.63,8.28,5560700.0],["2025-12-04",8.17,10.0,8.07,9.94,10953300.0],["2025-12-05",9.855,10.68,9.51,10.1,12117900.0],["2025-12-08",10.07,10.26,9.41,9.75,6891500.0],["2025-12-09",10.2,10.78,9.51,10.33,9478200.0],["2025-12-10",10.04,10.04,9.0,9.03,9055000.0],["2025-12-11",8.905,9.59,8.6,9.4,5240200.0],["2025-12-12",9.5,9.98,9.01,9.18,6725600.0],["2025-12-15",9.18,9.19,8.14,8.17,5519100.0],["2025-12-16",8.06,8.13,7.71,7.9,5185800.0],["2025-12-17",8.025,8.13,7.2,7.26,5212300.0],["2025-12-18",7.29,7.6,7.13,7.18,3151300.0],["2025-12-19",7.23,7.65,7.21,7.53,4925700.0],["2025-12-22",7.63,8.38,7.54,8.04,5658400.0],["2025-12-23",8.25,9.15,8.05,8.07,11702900.0],["2025-12-24",8.13,8.5,7.92,8.26,3868600.0],["2025-12-26",8.31,8.32,7.66,7.74,4135700.0],["2025-12-29",7.445,7.79,7.125,7.26,4830400.0],["2025-12-30",7.3,7.38,6.9,6.91,3882000.0],["2025-12-31",6.88,6.97,6.75,6.94,4017800.0],["2026-01-02",7.1,8.48,7.09,8.12,9641400.0],["2026-01-05",8.69,9.9,8.68,9.4,15361100.0],["2026-01-06",10.23,12.0,9.825,11.81,29350800.0],["2026-01-07",12.33,13.98,12.23,13.75,47369600.0],["2026-01-08",12.61,15.2,12.27,13.47,31058800.0],["2026-01-09",14.275,16.27,13.7,14.975,30261300.0],["2026-01-12",16.36,16.44,13.74,14.76,29892500.0],["2026-01-13",14.35,14.69,13.27,13.52,18273200.0],["2026-01-14",13.74,19.05,13.271,17.925,59987900.0],["2026-01-15",16.98,18.01,16.41,17.25,29106700.0],["2026-01-16",17.28,18.13,15.69,17.65,20273800.0],["2026-01-20",18.9,19.15,16.2,17.17,33626900.0],["2026-01-21",17.44,18.6,14.53,15.27,41966200.0],["2026-01-22",15.74,20.0,15.25,18.46,48380100.0],["2026-01-23",18.55,20.74,16.89,20.62,43971800.0],["2026-01-26",21.81,21.86,17.6,18.3,34802900.0],["2026-01-27",17.66,18.85,16.2,18.27,28008400.0],["2026-01-28",17.96,18.105,17.0,17.06,17423100.0],["2026-01-29",15.74,15.85,13.909,14.01,27235500.0],["2026-01-30",14.05,15.1,13.06,13.17,17505700.0],["2026-02-02",13.85,14.92,12.47,12.59,22235900.0],["2026-02-03",13.45,15.4,13.3,15.14,24641700.0],["2026-02-04",14.78,14.85,12.62,13.03,18525000.0],["2026-02-05",12.515,12.78,10.545,10.66,19599000.0],["2026-02-06",11.2,11.27,10.39,11.025,16637400.0],["2026-02-09",10.8,12.18,10.2,11.97,13857800.0],["2026-02-10",12.08,12.38,10.97,11.0,9246700.0],["2026-02-11",11.425,11.62,10.41,10.73,8311000.0],["2026-02-12",10.5,10.61,9.65,9.83,9034800.0],["2026-02-13",9.96,10.1,9.18,9.24,8889200.0],["2026-02-17",9.13,9.5,8.62,9.33,7544700.0],["2026-02-18",9.2,9.77,9.0,9.3,6239500.0],["2026-02-19",9.16,9.51,8.75,9.4,5269500.0],["2026-02-20",9.32,9.58,8.88,9.06,6034300.0],["2026-02-23",9.03,10.35,8.74,10.31,11553400.0],["2026-02-24",10.05,11.45,9.94,10.73,14481000.0],["2026-02-25",10.932,11.27,10.57,10.76,8611700.0],["2026-02-26",10.37,11.13,10.25,10.88,7196300.0],["2026-02-27",10.55,10.64,9.77,10.15,6081800.0],["2026-03-02",9.72,11.131,9.6,10.82,8361900.0],["2026-03-03",10.13,10.26,9.31,9.8,7736500.0],["2026-03-04",10.025,10.3,9.825,10.02,4673200.0],["2026-03-05",9.96,10.25,9.28,9.63,7124700.0],["2026-03-06",9.37,9.81,8.8,8.8,7323200.0],["2026-03-09",8.505,9.0,8.27,8.94,7377800.0],["2026-03-10",9.0,10.45,8.91,10.09,13971200.0],["2026-03-11",9.94,10.23,9.31,9.7,8291300.0],["2026-03-12",9.5,9.57,9.08,9.32,5421500.0],["2026-03-13",9.4,9.68,8.9,9.05,5549000.0],["2026-03-16",9.2,9.55,8.765,9.13,7619700.0],["2026-03-17",9.03,9.34,8.95,9.17,4492800.0],["2026-03-18",8.99,8.99,8.71,8.72,4732400.0],["2026-03-19",8.35,8.51,8.0,8.41,6038200.0],["2026-03-20",8.45,8.48,7.59,7.72,9992000.0],["2026-03-23",7.91,8.415,7.62,8.26,9044700.0],["2026-03-24",8.02,8.392,7.86,7.99,5136300.0],["2026-03-25",8.27,8.53,7.83,7.92,4971900.0],["2026-03-26",7.75,7.775,7.41,7.43,5283800.0],["2026-03-27",7.33,7.36,7.03,7.04,4448900.0],["2026-03-30",7.2,7.27,6.54,6.67,6333600.0],["2026-03-31",6.87,8.06,6.855,7.94,9466500.0],["2026-04-01",8.24,9.12,8.2,8.31,13403400.0],["2026-04-02",7.74,8.78,7.63,8.4,7692300.0],["2026-04-06",8.425,8.55,8.09,8.1,4971800.0],["2026-04-07",8.015,8.07,7.52,7.78,7142500.0],["2026-04-08",8.82,9.0,8.33,8.61,8527700.0],["2026-04-09",8.44,9.15,8.35,8.77,7793300.0],["2026-04-10",8.97,10.1,8.785,8.87,10348300.0],["2026-04-13",8.51,9.12,8.31,9.01,6181800.0],["2026-04-14",9.52,9.68,8.68,8.79,7939600.0],["2026-04-15",8.89,9.35,8.69,8.89,9057100.0],["2026-04-16",9.15,9.38,8.75,9.27,9159500.0],["2026-04-17",11.31,13.75,11.15,12.56,73669800.0],["2026-04-20",13.0,13.68,11.53,11.94,25650500.0],["2026-04-21",11.54,11.55,10.34,10.34,25024700.0],["2026-04-22",10.94,11.86,10.775,11.86,18408600.0],["2026-04-23",11.39,11.63,10.38,10.64,12436000.0],["2026-04-24",11.28,11.68,10.515,11.51,13778900.0],["2026-04-27",12.425,14.51,11.56,14.45,46383900.0],["2026-04-28",12.92,13.58,11.83,11.86,33891300.0],["2026-04-29",12.14,12.28,11.05,11.38,16841600.0],["2026-04-30",11.54,12.98,11.5,12.73,19987800.0],["2026-05-01",12.52,12.84,11.9,12.44,13878500.0],["2026-05-04",13.125,13.96,12.63,12.91,24660500.0],["2026-05-05",13.38,14.08,12.98,13.31,19720600.0],["2026-05-06",13.56,14.27,12.98,13.93,18405200.0],["2026-05-07",13.97,13.98,12.535,12.85,14402300.0],["2026-05-08",13.02,13.383,12.34,12.53,10623900.0],["2026-05-11",12.0,12.95,11.44,12.09,12557600.0],["2026-05-12",11.85,12.54,11.335,11.83,9374100.0],["2026-05-13",11.665,12.1,11.325,11.46,9015500.0],["2026-05-14",11.25,11.99,10.67,11.6,10063400.0],["2026-05-15",11.145,11.84,10.94,11.18,7981300.0],["2026-05-18",11.11,11.23,10.13,10.51,7836500.0],["2026-05-19",10.14,10.26,9.711,9.8,7324700.0],["2026-05-20",10.03,10.98,9.84,10.75,9471200.0],["2026-05-21",11.36,11.545,10.9,11.14,11999900.0],["2026-05-22",11.24,11.83,10.845,10.98,10148700.0],["2026-05-26",11.22,12.0,10.93,11.74,11949300.0],["2026-05-27",11.47,11.735,11.08,11.58,6646700.0],["2026-05-28",11.38,12.105,11.16,11.61,10439100.0],["2026-05-29",11.8,11.835,11.05,11.2,7823400.0],["2026-06-01",11.02,12.405,10.66,12.17,13826700.0],["2026-06-02",12.075,12.6,11.8,12.01,9918700.0],["2026-06-03",11.72,12.04,10.895,11.01,10327600.0],["2026-06-04",10.74,11.04,10.53,10.97,4147500.0],["2026-06-05",10.6,10.63,9.5,9.74,9248700.0],["2026-06-08",10.01,10.21,9.69,10.11,4828700.0],["2026-06-09",10.11,10.19,9.0,9.41,6333800.0],["2026-06-10",9.26,9.7,9.141,9.17,3976400.0],["2026-06-11",9.12,9.91,9.07,9.74,3876500.0],["2026-06-12",9.8,9.96,9.46,9.9,4053600.0],["2026-06-15",10.33,10.645,10.21,10.48,4613900.0],["2026-06-16",10.26,10.41,9.54,9.56,4565600.0],["2026-06-17",9.7,10.53,9.66,10.07,5987100.0],["2026-06-18",10.3,10.32,9.88,10.15,4102100.0],["2026-06-22",10.355,10.6,9.96,10.45,5801900.0],["2026-06-23",9.73,10.44,9.66,9.71,5485700.0],["2026-06-24",9.55,10.0,9.19,9.35,4557100.0],["2026-06-25",9.45,9.5,8.78,9.26,4316100.0],["2026-06-26",9.14,10.03,8.975,9.99,7322700.0],["2026-06-29",9.855,10.27,9.745,10.27,4520000.0],["2026-06-30",10.36,10.4,10.065,10.25,3784800.0],["2026-07-01",10.18,10.235,9.85,9.85,3229600.0],["2026-07-02",9.87,10.35,9.5,9.56,3779900.0],["2026-07-06",9.7,10.025,9.26,9.26,4171590.890793],["2026-07-07",9.07,9.115,8.415,8.75,7681473.416465],["2026-07-08",8.44,8.75,7.97,8.45,5620966.168619],["2026-07-09",8.45,8.67,8.345,8.47,7565800.44907],["2026-07-10",8.51,8.55,7.93,7.95,4366687.046361],["2026-07-13",7.78,7.78,7.3,7.45,5294904.350682],["2026-07-14",7.89,8.025,7.63,7.93,4280358.381418],["2026-07-15",7.955,8,7.42,7.47,3973203.241619],["2026-07-16",7.3,7.37,6.59,6.71,7732745.601704],["2026-07-17",6.6,6.68,6.3,6.4,5700377.094899],["2026-07-20",6.51,6.51,6.02,6.21,5883473.478991],["2026-07-21",6.44,6.64,6.2506,6.35,7466143.029832],["2026-07-22",6.34,7.1,6.32,6.52,7625395.114856],["2026-07-23",6.31,6.48,6.02,6.11,5973497.523324],["2026-07-24",6.125,6.125,5.77,5.81,4711269.680574],["2026-07-27",5.98,6.21,5.81,6.04,4991270.349058],["2026-07-28",5.845,5.8799,5.43,5.66,6509640.647376],["2026-07-29",5.65,5.65,5.115,5.13,5116225.286797],["2026-07-30",5.43,5.635,5.302,5.56,6598615.15379],["2026-07-31",5.71,5.82,5.385,5.49,5101352.55099],["2026-08-03",5.47,6.455,5.3203,6.38,6977822.476944],["2026-08-04",6.75,6.92,6.42,6.78,9273289.676852],["2026-08-05",6.66,7.11,6.56,6.68,6194069.470777],["2026-08-06",6.365,6.85,6.24,6.55,4485467.03819],["2026-08-07",6.99,7.44,6.88,7.25,9257858.138447],["2026-08-10",7.375,7.38,6.96,6.985,3751077.566263],["2026-08-11",6.82,6.9,6.68,6.77,4527718.599783],["2026-08-12",6.9,6.94,6.56,6.61,3630510.062038],["2026-08-13",6.455,6.7089,6.41,6.58,4688119.561355],["2026-08-14",6.69,7.15,6.6,6.66,6329467.660012],["2026-08-17",6.522,6.67,6.3711,6.57,4962056.306705],["2026-08-18",6.22,6.5498,6.06,6.15,4788359.038642],["2026-08-19",6.28,6.3986,6.025,6.17,7237224.935974],["2026-08-20",6.065,6.22,5.685,5.8,6591895.767308],["2026-08-21",6,7.2,5.965,7.11,16372212.741544],["2026-08-24",6.95,7.0709,6.5,6.67,9322704.253611],["2026-08-25",6.73,8.1,6.72,8.1,18870732.527768],["2026-08-26",7.985,8.56,7.845,7.99,15256379.033217],["2026-08-27",8.14,8.465,7.9,8.04,8760482.550755],["2026-08-28",7.99,8.3,7.0201,7.12,8925418.57507],["2026-08-31",7.12,7.27,6.97,7.21,3927915.195456],["2026-09-01",6.87,7.3599,6.63,6.92,6766749.971389],["2026-09-02",7,7.4,6.9,7.3,5814068.880976],["2026-09-03",7.45,7.65,7.3,7.36,5051410.628495],["2026-09-04",7.82,7.82,7.24,7.28,6159134.4714],["2026-09-08",7.31,7.455,7.2,7.32,4951163.938426],["2026-09-09",7.21,7.5,6.91,7.07,4947467.425568],["2026-09-10",6.81,7.025,6.71,6.72,4364159.565188],["2026-09-11",6.67,6.83,6.4,6.43,5423495.831738],["2026-09-14",6.2,6.68,6.06,6.46,5566480.825524]]}