{"t":"GCL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-04-20",9.87,9.87,9.86,9.86,50100.0],["2022-04-21",9.86,9.86,9.86,9.86,0.0],["2022-04-22",9.87,9.87,9.87,9.87,250000.0],["2022-04-25",9.88,9.887,9.87,9.88,36200.0],["2022-04-26",9.87,9.873,9.87,9.87,465100.0],["2022-04-27",9.87,9.87,9.87,9.87,48900.0],["2022-04-28",9.87,9.87,9.87,9.87,100.0],["2022-04-29",9.87,9.87,9.87,9.87,0.0],["2022-05-02",9.87,9.87,9.87,9.87,0.0],["2022-05-03",9.87,9.87,9.87,9.87,0.0],["2022-05-04",9.87,9.87,9.86,9.87,1206800.0],["2022-05-05",9.87,9.87,9.87,9.87,0.0],["2022-05-06",9.87,9.87,9.87,9.87,29800.0],["2022-05-09",9.87,9.87,9.87,9.87,500.0],["2022-05-10",9.87,9.87,9.87,9.87,0.0],["2022-05-11",9.85,9.85,9.85,9.85,100500.0],["2022-05-12",9.83,9.83,9.83,9.83,1000.0],["2022-05-13",9.83,9.83,9.795,9.8,167200.0],["2022-05-16",9.8,9.8,9.8,9.8,0.0],["2022-05-17",9.8,9.8,9.8,9.8,0.0],["2022-05-18",9.84,9.84,9.84,9.84,200.0],["2022-05-19",9.85,9.85,9.84,9.85,54700.0],["2022-05-20",9.84,9.84,9.82,9.84,76200.0],["2022-05-23",9.84,9.84,9.84,9.84,0.0],["2022-05-24",9.84,9.85,9.83,9.85,165700.0],["2022-05-25",9.844,9.844,9.844,9.844,400.0],["2022-05-26",9.86,9.88,9.84,9.87,8900.0],["2022-05-27",9.87,9.87,9.87,9.87,0.0],["2022-05-31",9.835,9.835,9.835,9.835,1500.0],["2022-06-01",9.835,9.835,9.835,9.835,0.0],["2022-06-02",9.835,9.835,9.835,9.835,0.0],["2022-06-03",9.84,9.84,9.825,9.83,21100.0],["2022-06-06",9.83,9.85,9.83,9.85,10200.0],["2022-06-07",9.83,9.85,9.83,9.85,12500.0],["2022-06-08",9.85,9.85,9.83,9.83,6400.0],["2022-06-09",9.84,9.84,9.84,9.84,1300.0],["2022-06-10",9.84,9.84,9.84,9.84,0.0],["2022-06-13",9.85,9.86,9.845,9.85,30200.0],["2022-06-14",9.83,9.83,9.83,9.83,700.0],["2022-06-15",9.83,9.83,9.83,9.83,1300.0],["2022-06-16",9.83,9.84,9.83,9.83,42700.0],["2022-06-17",9.83,9.85,9.83,9.85,1300.0],["2022-06-21",9.85,9.85,9.85,9.85,0.0],["2022-06-22",9.85,9.85,9.85,9.85,0.0],["2022-06-23",9.83,9.83,9.83,9.83,1000.0],["2022-06-24",9.83,9.83,9.83,9.83,0.0],["2022-06-27",9.83,9.83,9.83,9.83,0.0],["2022-06-28",9.83,9.83,9.83,9.83,0.0],["2022-06-29",9.85,9.85,9.85,9.85,10000.0],["2022-06-30",9.85,9.86,9.85,9.86,25100.0],["2022-07-01",9.83,9.83,9.83,9.83,300.0],["2022-07-05",9.83,9.83,9.83,9.83,0.0],["2022-07-06",9.83,9.83,9.83,9.83,0.0],["2022-07-07",9.83,9.83,9.83,9.83,0.0],["2022-07-08",9.83,9.83,9.83,9.83,0.0],["2022-07-11",9.865,9.865,9.865,9.865,31700.0],["2022-07-12",9.865,9.865,9.865,9.865,0.0],["2022-07-13",9.865,9.865,9.865,9.865,0.0],["2022-07-14",9.89,9.89,9.89,9.89,600.0],["2022-07-15",9.88,9.89,9.87,9.89,100500.0],["2022-07-18",9.87,9.88,9.87,9.87,303500.0],["2022-07-19",9.89,9.89,9.89,9.89,1100.0],["2022-07-20",9.89,9.89,9.86,9.86,6200.0],["2022-07-21",9.86,9.86,9.86,9.86,0.0],["2022-07-22",9.86,9.86,9.86,9.86,0.0],["2022-07-25",9.86,9.86,9.86,9.86,0.0],["2022-07-26",9.86,9.86,9.86,9.86,0.0],["2022-07-27",9.89,9.89,9.88,9.89,146500.0],["2022-07-28",9.89,9.89,9.89,9.89,0.0],["2022-07-29",9.94,9.94,9.93,9.93,1400.0],["2022-08-01",9.93,9.93,9.93,9.93,0.0],["2022-08-02",9.93,9.93,9.93,9.93,0.0],["2022-08-03",9.93,9.93,9.93,9.93,0.0],["2022-08-04",9.93,9.93,9.93,9.93,0.0],["2022-08-05",9.93,9.935,9.92,9.92,238300.0],["2022-08-08",9.93,9.93,9.93,9.93,100.0],["2022-08-09",9.912,9.912,9.91,9.91,1500.0],["2022-08-10",9.9,9.9,9.9,9.9,300.0],["2022-08-11",9.93,9.93,9.93,9.93,100.0],["2022-08-12",9.91,9.91,9.9,9.9,2000.0],["2022-08-15",9.9,9.9,9.9,9.9,0.0],["2022-08-16",9.9,9.9,9.9,9.9,0.0],["2022-08-17",9.9,9.9,9.9,9.9,100.0],["2022-08-18",9.9,9.9,9.9,9.9,800.0],["2022-08-19",9.9,9.9,9.9,9.9,0.0],["2022-08-22",9.9,9.9,9.9,9.9,239000.0],["2022-08-23",9.9,9.9,9.9,9.9,400.0],["2022-08-24",9.89,9.9,9.89,9.89,76400.0],["2022-08-25",9.88,9.89,9.88,9.89,12900.0],["2022-08-26",9.89,9.89,9.89,9.89,0.0],["2022-08-29",9.89,9.89,9.89,9.89,0.0],["2022-08-30",9.89,9.89,9.89,9.89,0.0],["2022-08-31",9.89,9.89,9.89,9.89,0.0],["2022-09-01",9.9,9.9,9.9,9.9,25700.0],["2022-09-02",9.9,9.9,9.89,9.895,270000.0],["2022-09-06",9.89,9.89,9.89,9.89,10200.0],["2022-09-07",9.89,9.89,9.89,9.89,0.0],["2022-09-08",9.88,9.895,9.88,9.89,12400.0],["2022-09-09",9.89,9.89,9.89,9.89,0.0],["2022-09-12",9.88,9.88,9.87,9.88,18600.0],["2022-09-13",9.88,9.88,9.88,9.88,0.0],["2022-09-14",9.88,9.88,9.88,9.88,0.0],["2022-09-15",9.91,9.91,9.91,9.91,43500.0],["2022-09-16",9.91,9.91,9.91,9.91,0.0],["2022-09-19",9.91,9.91,9.91,9.91,0.0],["2022-09-20",9.91,9.91,9.91,9.91,0.0],["2022-09-21",9.93,9.93,9.93,9.93,100.0],["2022-09-22",9.93,9.93,9.93,9.93,100.0],["2022-09-23",9.93,9.93,9.93,9.93,0.0],["2022-09-26",9.92,9.92,9.92,9.92,100.0],["2022-09-27",9.9,9.92,9.9,9.92,1200.0],["2022-09-28",9.92,9.92,9.92,9.92,0.0],["2022-09-29",9.87,9.87,9.87,9.87,100.0],["2022-09-30",9.87,9.87,9.87,9.87,100.0],["2022-10-03",9.87,9.87,9.87,9.87,0.0],["2022-10-04",9.87,9.87,9.87,9.87,0.0],["2022-10-05",9.87,9.93,9.87,9.87,400.0],["2022-10-06",9.88,9.88,9.88,9.88,100.0],["2022-10-07",9.88,9.88,9.88,9.88,0.0],["2022-10-10",9.88,9.88,9.88,9.88,0.0],["2022-10-11",9.88,9.88,9.88,9.88,0.0],["2022-10-12",9.88,9.88,9.88,9.88,100.0],["2022-10-13",9.93,9.93,9.93,9.93,100.0],["2022-10-14",9.91,9.97,9.91,9.97,2400.0],["2022-10-17",9.97,9.97,9.97,9.97,0.0],["2022-10-18",9.93,9.935,9.93,9.93,8900.0],["2022-10-19",9.92,9.92,9.92,9.92,300.0],["2022-10-20",9.93,9.93,9.93,9.93,40200.0],["2022-10-21",9.93,9.93,9.93,9.93,0.0],["2022-10-24",9.93,9.93,9.93,9.93,0.0],["2022-10-25",9.945,9.95,9.945,9.945,12400.0],["2022-10-26",9.95,9.95,9.95,9.95,21900.0],["2022-10-27",9.95,9.95,9.95,9.95,0.0],["2022-10-28",9.95,9.95,9.94,9.94,16900.0],["2022-10-31",9.95,9.96,9.95,9.96,31800.0],["2022-11-01",9.96,9.96,9.96,9.96,4700.0],["2022-11-02",9.96,9.96,9.96,9.96,0.0],["2022-11-03",9.96,9.96,9.96,9.96,0.0],["2022-11-04",9.96,9.96,9.96,9.96,200.0],["2022-11-07",9.95,9.965,9.95,9.965,35500.0],["2022-11-08",9.96,9.97,9.955,9.96,19800.0],["2022-11-09",9.96,9.96,9.96,9.96,100.0],["2022-11-10",9.96,9.96,9.96,9.96,0.0],["2022-11-11",9.97,9.97,9.97,9.97,400.0],["2022-11-14",9.97,9.97,9.96,9.96,6000.0],["2022-11-15",9.96,9.96,9.96,9.96,0.0],["2022-11-16",9.98,9.985,9.98,9.985,5100.0],["2022-11-17",9.96,9.987,9.96,9.98,7400.0],["2022-11-18",9.99,9.995,9.99,9.995,22000.0],["2022-11-21",9.995,9.995,9.995,9.995,0.0],["2022-11-22",10.0,10.015,10.0,10.01,6300.0],["2022-11-23",10.01,10.01,10.0,10.0,2000.0],["2022-11-25",10.0,10.0,10.0,10.0,0.0],["2022-11-28",10.01,10.01,10.01,10.01,200.0],["2022-11-29",10.015,10.02,10.015,10.02,3800.0],["2022-11-30",10.02,10.02,10.02,10.02,0.0],["2022-12-01",10.02,10.02,10.02,10.02,0.0],["2022-12-02",10.02,10.02,10.02,10.02,0.0],["2022-12-05",10.0,10.005,9.99,10.005,9100.0],["2022-12-06",9.99,10.0,9.99,10.0,1100.0],["2022-12-07",10.03,10.03,10.02,10.02,400.0],["2022-12-08",10.02,10.02,10.02,10.02,0.0],["2022-12-09",9.99,9.99,9.99,9.99,20000.0],["2022-12-12",9.99,9.99,9.99,9.99,0.0],["2022-12-13",9.99,9.99,9.99,9.99,0.0],["2022-12-14",10.05,10.1,10.05,10.1,3400.0],["2022-12-15",10.1,10.1,10.1,10.1,0.0],["2022-12-16",10.07,10.07,10.07,10.07,10100.0],["2022-12-19",10.08,10.13,10.07,10.13,3400.0],["2022-12-20",10.13,10.13,10.13,10.13,0.0],["2022-12-21",10.13,10.13,10.13,10.13,0.0],["2022-12-22",10.07,10.07,10.07,10.07,100.0],["2022-12-23",10.07,10.07,10.07,10.07,2300.0],["2022-12-27",10.08,10.09,10.07,10.09,14700.0],["2022-12-28",10.11,10.11,10.11,10.11,10400.0],["2022-12-29",10.11,10.11,10.11,10.11,700.0],["2022-12-30",10.11,10.11,10.11,10.11,0.0],["2023-01-03",10.11,10.11,10.11,10.11,0.0],["2023-01-04",10.11,10.11,10.11,10.11,0.0],["2023-01-05",10.11,10.11,10.11,10.11,0.0],["2023-01-06",10.135,10.135,10.13,10.135,13200.0],["2023-01-09",10.13,10.135,10.13,10.13,371700.0],["2023-01-10",10.135,10.14,10.13,10.14,105700.0],["2023-01-11",10.14,10.14,10.14,10.14,400.0],["2023-01-12",10.15,10.16,10.15,10.16,1300.0],["2023-01-13",10.16,10.16,10.16,10.16,0.0],["2023-01-17",10.16,10.16,10.16,10.16,101100.0],["2023-01-18",10.16,10.16,10.15,10.16,118700.0],["2023-01-19",10.17,10.18,10.16,10.18,311700.0],["2023-01-20",10.18,10.18,10.18,10.18,0.0],["2023-01-23",10.16,10.175,10.16,10.175,4500.0],["2023-01-24",10.18,10.19,10.17,10.17,78600.0],["2023-01-25",10.17,10.17,10.17,10.17,0.0],["2023-01-26",10.17,10.17,10.17,10.17,0.0],["2023-01-27",10.17,10.17,10.17,10.17,25100.0],["2023-01-30",10.17,10.17,10.17,10.17,0.0],["2023-01-31",10.17,10.17,10.17,10.17,0.0],["2023-02-01",10.2,10.2,10.195,10.2,86700.0],["2023-02-02",10.2,10.2,10.2,10.2,0.0],["2023-02-03",10.21,10.21,10.21,10.21,400.0],["2023-02-06",10.22,10.23,10.22,10.22,242900.0],["2023-02-07",10.22,10.23,10.22,10.22,309800.0],["2023-02-08",10.22,10.22,10.22,10.22,5800.0],["2023-02-09",10.22,10.225,10.22,10.22,106100.0],["2023-02-10",10.22,10.23,10.22,10.225,105400.0],["2023-02-13",10.225,10.225,10.225,10.225,0.0],["2023-02-14",10.22,10.23,10.21,10.22,115200.0],["2023-02-15",10.22,10.22,10.22,10.22,800.0],["2023-02-16",10.22,10.22,10.22,10.22,600.0],["2023-02-17",10.22,10.22,10.22,10.22,1700.0],["2023-02-21",10.22,10.24,10.22,10.225,55800.0],["2023-02-22",10.22,10.23,10.22,10.23,900.0],["2023-02-23",10.23,10.24,10.23,10.24,92300.0],["2023-02-24",10.24,10.25,10.23,10.25,166900.0],["2023-02-27",10.25,10.25,10.23,10.23,4700.0],["2023-02-28",10.25,10.25,10.25,10.25,100.0],["2023-03-01",10.23,10.23,10.23,10.23,200.0],["2023-03-02",10.25,10.26,10.23,10.245,334900.0],["2023-03-03",10.26,10.27,10.26,10.27,14700.0],["2023-03-06",10.27,10.275,10.27,10.275,18000.0],["2023-03-07",10.27,10.275,10.265,10.265,835500.0],["2023-03-08",10.265,10.265,10.265,10.265,6200.0],["2023-03-09",10.27,10.28,10.27,10.27,47600.0],["2023-03-10",10.28,10.28,10.28,10.28,1600.0],["2023-03-13",10.28,10.28,10.28,10.28,200.0],["2023-03-14",10.28,10.28,10.265,10.265,82400.0],["2023-03-15",10.27,10.27,10.27,10.27,4700.0],["2023-03-16",10.27,10.275,10.27,10.27,637000.0],["2023-03-17",10.28,10.28,10.275,10.28,15300.0],["2023-03-20",10.26,10.27,10.26,10.27,42400.0],["2023-03-21",10.267,10.27,10.261,10.261,3300.0],["2023-03-22",10.53,10.708,10.26,10.3,95400.0],["2023-03-23",10.29,10.29,10.27,10.27,43400.0],["2023-03-24",10.53,10.914,10.27,10.29,43700.0],["2023-03-27",10.28,10.3,10.26,10.27,55200.0],["2023-03-28",10.26,10.28,10.26,10.27,55600.0],["2023-03-29",10.28,10.28,10.27,10.27,28800.0],["2023-03-30",10.27,10.27,10.27,10.27,0.0],["2023-03-31",10.27,10.29,10.27,10.29,116500.0],["2023-04-03",10.289,10.29,10.28,10.29,10100.0],["2023-04-04",10.29,10.29,10.29,10.29,58200.0],["2023-04-05",10.29,10.29,10.29,10.29,14800.0],["2023-04-06",10.29,10.29,10.29,10.29,600.0],["2023-04-10",10.29,10.3,10.29,10.29,18400.0],["2023-04-11",10.3,10.31,10.3,10.3,20200.0],["2023-04-12",10.3,10.3,10.3,10.3,0.0],["2023-04-13",10.32,10.32,10.32,10.32,6000.0],["2023-04-14",10.32,10.32,10.32,10.32,0.0],["2023-04-17",10.321,10.321,10.321,10.321,100.0],["2023-04-18",10.36,10.36,10.32,10.33,12100.0],["2023-04-19",10.33,10.33,10.33,10.33,0.0],["2023-04-20",10.33,10.33,10.33,10.33,0.0],["2023-04-21",10.34,10.34,10.335,10.34,2700.0],["2023-04-24",10.34,10.34,10.34,10.34,0.0],["2023-04-25",10.31,10.33,10.31,10.32,2100.0],["2023-04-26",10.32,10.32,10.32,10.32,0.0],["2023-04-27",10.32,10.32,10.32,10.32,0.0],["2023-04-28",10.32,10.32,10.32,10.32,0.0],["2023-05-01",10.32,10.32,10.32,10.32,0.0],["2023-05-02",10.325,10.33,10.32,10.33,7300.0],["2023-05-03",10.32,10.34,10.32,10.34,4500.0],["2023-05-04",10.35,10.35,10.34,10.34,1500.0],["2023-05-05",10.34,10.34,10.34,10.34,0.0],["2023-05-08",10.345,10.345,10.34,10.34,3000.0],["2023-05-09",10.34,10.34,10.34,10.34,0.0],["2023-05-10",10.34,10.34,10.34,10.34,0.0],["2023-05-11",10.365,10.37,10.35,10.359,8500.0],["2023-05-12",10.37,10.37,10.35,10.35,6200.0],["2023-05-15",10.35,10.35,10.35,10.35,0.0],["2023-05-16",10.35,10.35,10.35,10.35,0.0],["2023-05-17",10.38,10.38,10.38,10.38,300.0],["2023-05-18",10.38,10.38,10.38,10.38,0.0],["2023-05-19",10.38,10.38,10.38,10.38,700.0],["2023-05-22",10.38,10.38,10.38,10.38,0.0],["2023-05-23",10.38,10.38,10.38,10.38,0.0],["2023-05-24",10.38,10.38,10.37,10.37,300.0],["2023-05-25",10.37,10.37,10.37,10.37,0.0],["2023-05-26",10.37,10.37,10.37,10.37,0.0],["2023-05-30",10.37,10.37,10.37,10.37,0.0],["2023-05-31",10.41,10.41,10.38,10.4,4100.0],["2023-06-01",10.4,10.4,10.395,10.395,5200.0],["2023-06-02",10.41,10.41,10.41,10.41,5000.0],["2023-06-05",10.41,10.41,10.41,10.41,6000.0],["2023-06-06",10.41,10.41,10.41,10.41,5000.0],["2023-06-07",10.41,10.41,10.41,10.41,0.0],["2023-06-08",10.41,10.41,10.405,10.405,5400.0],["2023-06-09",10.41,10.41,10.41,10.41,5000.0],["2023-06-12",10.41,10.42,10.39,10.42,45200.0],["2023-06-13",10.42,10.42,10.42,10.42,0.0],["2023-06-14",10.42,10.42,10.42,10.42,0.0],["2023-06-15",10.42,10.42,10.42,10.42,0.0],["2023-06-16",10.42,10.42,10.42,10.42,0.0],["2023-06-20",10.48,10.49,10.42,10.48,2900.0],["2023-06-21",10.48,10.48,10.48,10.48,0.0],["2023-06-22",10.48,10.48,10.48,10.48,100.0],["2023-06-23",10.48,10.48,10.48,10.48,0.0],["2023-06-26",10.48,10.48,10.48,10.48,0.0],["2023-06-27",10.42,10.42,10.42,10.42,200.0],["2023-06-28",10.44,10.44,10.42,10.43,2700.0],["2023-06-29",10.44,10.44,10.44,10.44,5400.0],["2023-06-30",10.44,10.44,10.44,10.44,0.0],["2023-07-03",10.44,10.44,10.44,10.44,0.0],["2023-07-05",10.44,10.44,10.44,10.44,0.0],["2023-07-06",10.44,10.44,10.44,10.44,0.0],["2023-07-07",10.46,10.48,10.44,10.48,38300.0],["2023-07-10",10.46,10.46,10.46,10.46,100.0],["2023-07-11",10.485,10.485,10.485,10.485,300.0],["2023-07-12",10.485,10.485,10.485,10.485,0.0],["2023-07-13",10.49,10.5,10.49,10.5,3500.0],["2023-07-14",10.49,10.49,10.49,10.49,400.0],["2023-07-17",10.5,11.49,10.49,10.62,30600.0],["2023-07-18",10.49,11.47,10.49,10.52,9500.0],["2023-07-19",10.5,11.427,10.48,10.495,11200.0],["2023-07-20",10.5,10.53,10.49,10.52,79700.0],["2023-07-21",10.97,10.97,10.5,10.51,8400.0],["2023-07-24",10.5,10.89,10.5,10.5,12900.0],["2023-07-25",10.5,10.88,10.5,10.51,9100.0],["2023-07-26",10.51,10.51,10.51,10.51,0.0],["2023-07-27",10.62,10.89,10.5,10.53,15100.0],["2023-07-28",10.53,10.53,10.53,10.53,100.0],["2023-07-31",10.51,10.65,10.5,10.53,2700.0],["2023-08-01",10.52,10.52,10.52,10.52,300.0],["2023-08-02",10.51,10.645,10.5,10.53,21400.0],["2023-08-03",10.53,10.53,10.53,10.53,100.0],["2023-08-04",10.53,10.53,10.52,10.52,800.0],["2023-08-07",10.5,10.5,10.5,10.5,400.0],["2023-08-08",10.5,10.5,10.5,10.5,0.0],["2023-08-09",10.6,10.6,10.53,10.55,6000.0],["2023-08-10",10.511,11.55,10.502,10.51,5200.0],["2023-08-11",10.51,10.51,10.51,10.51,0.0],["2023-08-14",10.51,10.51,10.51,10.51,0.0],["2023-08-15",10.51,10.51,10.51,10.51,0.0],["2023-08-16",10.55,10.55,10.55,10.55,300.0],["2023-08-17",10.55,10.55,10.55,10.55,0.0],["2023-08-18",10.55,10.55,10.55,10.55,100.0],["2023-08-21",10.63,10.65,10.59,10.61,8000.0],["2023-08-22",10.62,10.963,10.6,10.63,10700.0],["2023-08-23",10.63,10.63,10.63,10.63,0.0],["2023-08-24",10.63,10.63,10.63,10.63,0.0],["2023-08-25",10.63,10.63,10.63,10.63,0.0],["2023-08-28",10.63,10.63,10.63,10.63,0.0],["2023-08-29",10.63,10.63,10.63,10.63,100.0],["2023-08-30",10.663,10.695,10.56,10.56,33700.0],["2023-08-31",10.6,10.605,10.59,10.59,700.0],["2023-09-01",10.6,10.6,10.6,10.6,2000.0],["2023-09-05",10.61,10.61,10.61,10.61,21100.0],["2023-09-06",10.61,10.61,10.61,10.61,0.0],["2023-09-07",10.62,10.63,10.615,10.63,16000.0],["2023-09-08",10.63,10.79,10.62,10.62,12700.0],["2023-09-11",10.63,10.63,10.63,10.63,7000.0],["2023-09-12",10.63,10.63,10.63,10.63,6400.0],["2023-09-13",10.63,10.72,10.63,10.72,1600.0],["2023-09-14",10.63,10.63,10.63,10.63,300.0],["2023-09-15",10.63,11.69,10.63,10.63,8200.0],["2023-09-18",11.7,11.7,10.63,10.65,6800.0],["2023-09-19",10.65,11.175,10.63,10.67,20700.0],["2023-09-20",10.65,11.25,10.65,10.7,23200.0],["2023-09-21",10.7,10.7,10.7,10.7,100.0],["2023-09-22",10.65,10.65,10.65,10.65,400.0],["2023-09-25",10.65,10.65,10.65,10.65,0.0],["2023-09-26",10.65,10.65,10.65,10.65,0.0],["2023-09-27",10.65,10.65,10.65,10.65,3000.0],["2023-09-28",10.65,10.65,10.65,10.65,1800.0],["2023-09-29",10.65,10.65,10.65,10.65,1800.0],["2023-10-02",10.65,10.65,10.65,10.65,0.0],["2023-10-03",10.65,10.67,10.65,10.65,44400.0],["2023-10-04",10.65,10.65,10.65,10.65,38200.0],["2023-10-05",10.65,10.65,10.64,10.641,5700.0],["2023-10-06",10.65,10.65,10.65,10.65,2500.0],["2023-10-09",10.65,10.821,10.64,10.65,68500.0],["2023-10-10",10.65,10.66,10.65,10.65,28400.0],["2023-10-11",10.66,10.66,10.66,10.66,20000.0],["2023-10-12",10.66,10.71,10.66,10.66,2400.0],["2023-10-13",10.66,10.66,10.66,10.66,0.0],["2023-10-16",10.66,10.66,10.66,10.66,165300.0],["2023-10-17",10.66,10.66,10.66,10.66,0.0],["2023-10-18",10.68,10.69,10.66,10.66,31400.0],["2023-10-19",10.66,10.665,10.64,10.64,28900.0],["2023-10-20",10.66,10.66,10.65,10.65,57700.0],["2023-10-23",10.65,10.65,10.65,10.65,0.0],["2023-10-24",10.67,10.67,10.66,10.66,11500.0],["2023-10-25",10.67,10.67,10.66,10.66,6200.0],["2023-10-26",10.68,10.68,10.66,10.675,1500.0],["2023-10-27",10.675,10.675,10.675,10.675,0.0],["2023-10-30",10.675,10.675,10.675,10.675,0.0],["2023-10-31",10.66,10.67,10.66,10.66,4400.0],["2023-11-01",10.66,10.66,10.66,10.66,0.0],["2023-11-02",10.67,10.67,10.67,10.67,1000.0],["2023-11-03",10.66,10.66,10.66,10.66,33300.0],["2023-11-06",10.66,10.66,10.66,10.66,100.0],["2023-11-07",10.66,10.66,10.66,10.66,0.0],["2023-11-08",10.66,10.66,10.66,10.66,0.0],["2023-11-09",10.66,10.66,10.66,10.66,0.0],["2023-11-10",10.66,10.66,10.66,10.66,0.0],["2023-11-13",10.68,10.68,10.68,10.68,100.0],["2023-11-14",10.68,10.68,10.68,10.68,50100.0],["2023-11-15",10.68,10.68,10.68,10.68,0.0],["2023-11-16",10.67,10.675,10.67,10.67,24700.0],["2023-11-17",10.67,10.67,10.67,10.67,25000.0],["2023-11-20",10.67,10.67,10.67,10.67,0.0],["2023-11-21",10.67,10.67,10.67,10.67,0.0],["2023-11-22",10.67,10.67,10.67,10.67,0.0],["2023-11-24",10.67,10.67,10.67,10.67,0.0],["2023-11-27",10.67,10.67,10.67,10.67,400.0],["2023-11-28",10.67,10.67,10.67,10.67,0.0],["2023-11-29",10.67,10.67,10.67,10.67,0.0],["2023-11-30",10.67,10.67,10.67,10.67,100.0],["2023-12-01",10.67,10.67,10.67,10.67,0.0],["2023-12-04",10.67,10.67,10.67,10.67,0.0],["2023-12-05",10.67,10.67,10.67,10.67,0.0],["2023-12-06",10.67,10.67,10.67,10.67,0.0],["2023-12-07",10.67,10.67,10.67,10.67,0.0],["2023-12-08",10.67,10.67,10.67,10.67,0.0],["2023-12-11",10.68,10.72,10.68,10.72,59200.0],["2023-12-12",10.72,10.72,10.72,10.72,20100.0],["2023-12-13",10.72,10.72,10.72,10.72,0.0],["2023-12-14",10.7,10.725,10.7,10.72,2600.0],["2023-12-15",10.73,10.73,10.73,10.73,25200.0],["2023-12-18",10.73,10.73,10.73,10.73,0.0],["2023-12-19",10.73,10.73,10.73,10.73,0.0],["2023-12-20",10.73,10.73,10.73,10.73,0.0],["2023-12-21",10.73,10.73,10.73,10.73,0.0],["2023-12-22",10.73,10.73,10.73,10.73,0.0],["2023-12-26",10.73,10.73,10.73,10.73,0.0],["2023-12-27",10.73,10.73,10.73,10.73,300.0],["2023-12-28",10.73,10.73,10.73,10.73,0.0],["2023-12-29",10.73,10.73,10.73,10.73,300.0],["2024-01-02",10.73,10.73,10.73,10.73,0.0],["2024-01-03",10.73,10.73,10.73,10.73,0.0],["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",10.73,10.73,10.73,10.73,0.0],["2024-01-10",10.73,10.73,10.73,10.73,0.0],["2024-01-11",10.74,10.74,10.74,10.74,100.0],["2024-01-12",10.74,10.74,10.74,10.74,0.0],["2024-01-16",10.74,10.74,10.74,10.74,0.0],["2024-01-17",10.74,10.74,10.74,10.74,200.0],["2024-01-18",10.74,10.74,10.74,10.74,0.0],["2024-01-19",10.74,10.74,10.74,10.74,0.0],["2024-01-22",10.74,10.79,10.74,10.79,1700.0],["2024-01-23",10.79,10.79,10.79,10.79,700.0],["2024-01-24",10.79,10.79,10.79,10.79,0.0],["2024-01-25",10.79,10.79,10.79,10.79,74000.0],["2024-01-26",10.79,10.79,10.79,10.79,0.0],["2024-01-29",10.76,10.76,10.76,10.76,1200.0],["2024-01-30",10.76,10.76,10.76,10.76,0.0],["2024-01-31",10.76,10.76,10.76,10.76,0.0],["2024-02-01",10.76,10.76,10.76,10.76,0.0],["2024-02-02",10.76,10.76,10.76,10.76,0.0],["2024-02-05",10.76,10.76,10.76,10.76,0.0],["2024-02-06",10.76,10.76,10.76,10.76,153200.0],["2024-02-07",10.76,10.76,10.76,10.76,0.0],["2024-02-08",10.76,10.76,10.76,10.76,0.0],["2024-02-09",10.76,10.76,10.76,10.76,0.0],["2024-02-12",10.76,10.76,10.76,10.76,0.0],["2024-02-13",10.76,10.76,10.76,10.76,0.0],["2024-02-14",10.76,10.76,10.76,10.76,0.0],["2024-02-15",10.76,10.76,10.76,10.76,0.0],["2024-02-16",10.8,10.8,10.78,10.78,1000.0],["2024-02-20",10.78,10.78,10.78,10.78,0.0],["2024-02-21",10.8,10.8,10.8,10.8,2600.0],["2024-02-22",10.8,10.8,10.8,10.8,2900.0],["2024-02-23",10.8,10.8,10.8,10.8,100.0],["2024-02-26",10.8,10.8,10.8,10.8,0.0],["2024-02-27",10.8,10.8,10.8,10.8,0.0],["2024-02-28",10.8,10.8,10.8,10.8,0.0],["2024-02-29",10.8,10.8,10.8,10.8,0.0],["2024-03-01",10.8,10.8,10.8,10.8,0.0],["2024-03-04",10.8,10.9,10.8,10.9,3000.0],["2024-03-05",10.9,10.9,10.9,10.9,0.0],["2024-03-06",10.9,10.9,10.9,10.9,0.0],["2024-03-07",10.9,10.9,10.9,10.9,0.0],["2024-03-08",10.89,10.89,10.89,10.89,300.0],["2024-03-11",10.89,10.89,10.89,10.89,0.0],["2024-03-12",10.89,10.89,10.89,10.89,0.0],["2024-03-13",10.89,10.89,10.89,10.89,0.0],["2024-03-14",10.89,10.89,10.89,10.89,0.0],["2024-03-15",10.89,10.89,10.89,10.89,0.0],["2024-03-18",10.89,10.89,10.89,10.89,0.0],["2024-03-19",10.89,10.89,10.89,10.89,0.0],["2024-03-20",10.89,10.89,10.89,10.89,0.0],["2024-03-21",10.89,10.89,10.89,10.89,0.0],["2024-03-22",10.89,10.89,10.89,10.89,0.0],["2024-03-25",10.83,10.83,10.81,10.81,800.0],["2024-03-26",10.81,10.81,10.81,10.81,0.0],["2024-03-27",10.81,10.81,10.81,10.81,0.0],["2024-03-28",10.81,10.81,10.81,10.81,0.0],["2024-04-01",10.81,10.81,10.81,10.81,0.0],["2024-04-02",10.855,10.855,10.855,10.855,100.0],["2024-04-03",10.855,10.855,10.855,10.855,0.0],["2024-04-04",10.855,10.855,10.855,10.855,0.0],["2024-04-05",10.855,10.855,10.855,10.855,0.0],["2024-04-08",10.855,10.855,10.855,10.855,0.0],["2024-04-09",10.855,10.855,10.855,10.855,0.0],["2024-04-10",10.855,10.855,10.855,10.855,0.0],["2024-04-11",10.855,10.855,10.855,10.855,0.0],["2024-04-12",10.855,10.855,10.855,10.855,0.0],["2024-04-15",10.89,10.89,10.89,10.89,5000.0],["2024-04-16",10.89,10.89,10.89,10.89,2000.0],["2024-04-17",10.89,10.89,10.89,10.89,0.0],["2024-04-18",10.9,10.9,10.9,10.9,200.0],["2024-04-19",10.9,10.9,10.9,10.9,0.0],["2024-04-22",10.9,10.9,10.9,10.9,2200.0],["2024-04-23",10.9,10.9,10.9,10.9,0.0],["2024-04-24",10.9,10.9,10.9,10.9,4200.0],["2024-04-25",10.93,10.93,10.93,10.93,2000.0],["2024-04-26",10.92,10.92,10.92,10.92,38800.0],["2024-04-29",10.92,10.92,10.92,10.92,0.0],["2024-04-30",11.03,11.03,10.92,10.94,14100.0],["2024-05-01",10.98,10.98,10.98,10.98,200.0],["2024-05-02",10.95,10.95,10.94,10.94,2100.0],["2024-05-03",10.94,10.94,10.94,10.94,0.0],["2024-05-06",10.94,10.94,10.94,10.94,0.0],["2024-05-07",10.94,10.94,10.94,10.94,0.0],["2024-05-08",10.94,10.94,10.94,10.94,0.0],["2024-05-09",10.94,10.94,10.94,10.94,0.0],["2024-05-10",10.94,10.94,10.94,10.94,100.0],["2024-05-13",10.98,10.98,10.955,10.98,3600.0],["2024-05-14",10.98,10.98,10.98,10.98,0.0],["2024-05-15",10.98,10.98,10.98,10.98,1900.0],["2024-05-16",11.04,11.04,11.04,11.04,400.0],["2024-05-17",11.04,11.04,11.04,11.04,1100.0],["2024-05-20",10.95,11.04,10.95,11.04,700.0],["2024-05-21",10.95,11.04,10.95,11.04,2100.0],["2024-05-22",11.04,11.04,11.04,11.04,0.0],["2024-05-23",11.04,11.04,11.04,11.04,0.0],["2024-05-24",11.04,11.04,11.04,11.04,0.0],["2024-05-28",11.04,11.04,11.04,11.04,100.0],["2024-05-29",11.04,11.04,11.04,11.04,100.0],["2024-05-30",11.04,11.04,11.04,11.04,4000.0],["2024-05-31",11.04,11.04,11.04,11.04,0.0],["2024-06-03",11.04,11.04,11.04,11.04,0.0],["2024-06-04",11.04,11.04,11.04,11.04,0.0],["2024-06-05",11.04,11.04,11.04,11.04,0.0],["2024-06-06",11.04,11.04,11.04,11.04,0.0],["2024-06-07",11.04,11.04,11.04,11.04,0.0],["2024-06-10",11.04,11.04,11.04,11.04,0.0],["2024-06-11",11.04,11.04,11.04,11.04,0.0],["2024-06-12",10.98,11.02,10.98,11.01,3100.0],["2024-06-13",11.02,11.02,11.02,11.02,200.0],["2024-06-14",11.02,11.02,11.02,11.02,0.0],["2024-06-17",11.04,11.04,11.0,11.02,5800.0],["2024-06-18",11.03,11.03,11.03,11.03,100.0],["2024-06-20",11.04,11.04,11.04,11.04,100.0],["2024-06-21",11.04,11.04,11.04,11.04,0.0],["2024-06-24",11.04,11.04,11.04,11.04,0.0],["2024-06-25",11.04,11.04,11.04,11.04,0.0],["2024-06-26",11.04,11.04,11.04,11.04,0.0],["2024-06-27",11.04,11.05,11.0,11.05,5800.0],["2024-06-28",11.05,11.05,11.05,11.05,0.0],["2024-07-01",11.05,11.05,11.05,11.05,1200.0],["2024-07-02",11.09,11.09,11.05,11.09,57900.0],["2024-07-03",11.09,11.09,11.09,11.09,0.0],["2024-07-05",11.19,11.19,11.07,11.09,7300.0],["2024-07-08",11.1,11.1,11.1,11.1,100.0],["2024-07-09",11.1,11.1,11.1,11.1,0.0],["2024-07-10",11.1,11.1,11.1,11.1,0.0],["2024-07-11",11.1,11.1,11.1,11.1,0.0],["2024-07-12",11.1,11.1,11.1,11.1,0.0],["2024-07-15",11.09,11.1,11.09,11.1,5500.0],["2024-07-16",11.09,11.11,11.09,11.1,10100.0],["2024-07-17",11.1,11.1,11.1,11.1,0.0],["2024-07-18",11.15,11.15,11.15,11.15,100.0],["2024-07-19",11.1,11.13,11.1,11.1,41000.0],["2024-07-22",11.14,11.14,11.08,11.13,6300.0],["2024-07-23",11.13,11.13,11.13,11.13,0.0],["2024-07-24",11.13,11.13,11.13,11.13,0.0],["2024-07-25",11.13,11.13,11.13,11.13,0.0],["2024-07-26",11.13,11.13,11.13,11.13,0.0],["2024-07-29",11.13,11.13,11.13,11.13,0.0],["2024-07-30",11.13,11.13,11.13,11.13,0.0],["2024-07-31",11.14,11.14,11.1,11.14,3800.0],["2024-08-01",11.1,11.14,11.1,11.14,1400.0],["2024-08-02",11.14,11.14,11.14,11.14,0.0],["2024-08-05",11.15,11.15,11.15,11.15,600.0],["2024-08-06",11.13,11.13,11.13,11.13,23100.0],["2024-08-07",11.15,11.15,11.14,11.14,1300.0],["2024-08-08",11.14,11.14,11.14,11.14,2000.0],["2024-08-09",11.14,11.14,11.14,11.14,0.0],["2024-08-12",11.14,11.14,11.14,11.14,0.0],["2024-08-13",11.14,11.14,11.14,11.14,0.0],["2024-08-14",11.14,11.14,11.14,11.14,0.0],["2024-08-15",11.14,11.14,11.14,11.14,0.0],["2024-08-16",11.14,11.14,11.14,11.14,0.0],["2024-08-19",11.14,11.14,11.14,11.14,0.0],["2024-08-20",11.15,11.19,11.15,11.16,6700.0],["2024-08-21",11.16,11.16,11.16,11.16,600.0],["2024-08-22",11.24,11.24,11.24,11.24,300.0],["2024-08-23",11.24,11.24,11.24,11.24,0.0],["2024-08-26",11.24,11.24,11.24,11.24,0.0],["2024-08-27",11.24,11.24,11.24,11.24,0.0],["2024-08-28",11.14,11.14,11.14,11.14,100.0],["2024-08-29",11.14,11.14,11.14,11.14,0.0],["2024-08-30",11.16,11.19,11.13,11.19,3400.0],["2024-09-03",11.19,11.19,11.19,11.19,0.0],["2024-09-04",11.18,11.18,11.18,11.18,1300.0],["2024-09-05",11.21,11.225,11.21,11.215,21000.0],["2024-09-06",11.23,11.23,11.23,11.23,49700.0],["2024-09-09",11.23,11.23,11.23,11.23,100.0],["2024-09-10",11.23,11.23,11.23,11.23,0.0],["2024-09-11",11.25,11.25,11.24,11.24,1100.0],["2024-09-12",11.24,11.24,11.23,11.23,143900.0],["2024-09-13",11.24,11.24,11.24,11.24,200000.0],["2024-09-16",11.24,11.24,11.2,11.22,111700.0],["2024-09-17",11.22,11.22,11.22,11.22,0.0],["2024-09-18",11.28,11.28,11.24,11.24,300.0],["2024-09-19",11.24,11.24,11.24,11.24,0.0],["2024-09-20",11.24,11.24,11.24,11.24,0.0],["2024-09-23",11.24,11.24,11.24,11.24,0.0],["2024-09-24",11.24,11.24,11.24,11.24,0.0],["2024-09-25",11.24,11.24,11.24,11.24,0.0],["2024-09-26",11.24,11.24,11.24,11.24,0.0],["2024-09-27",11.24,11.24,11.24,11.24,0.0],["2024-09-30",11.24,11.24,11.24,11.24,0.0],["2024-10-01",11.24,11.24,11.24,11.24,0.0],["2024-10-02",11.24,11.24,11.24,11.24,0.0],["2024-10-03",11.24,11.24,11.24,11.24,0.0],["2024-10-04",11.2,11.2,11.2,11.2,2300.0],["2024-10-07",11.2,11.2,11.2,11.2,0.0],["2024-10-08",11.2,11.2,11.2,11.2,0.0],["2024-10-09",11.2,11.2,11.2,11.2,0.0],["2024-10-10",11.2,11.2,11.2,11.2,0.0],["2024-10-11",11.23,11.23,11.23,11.23,100.0],["2024-10-14",11.23,11.23,11.23,11.23,0.0],["2024-10-15",11.23,11.23,11.23,11.23,0.0],["2024-10-16",11.23,11.23,11.23,11.23,0.0],["2024-10-17",11.23,11.23,11.23,11.23,0.0],["2024-10-18",11.23,11.23,11.23,11.23,0.0],["2024-10-21",11.23,11.23,11.23,11.23,0.0],["2024-10-22",11.23,11.23,11.23,11.23,0.0],["2024-10-23",11.23,11.23,11.23,11.23,0.0],["2024-10-24",11.23,11.23,11.23,11.23,0.0],["2024-10-25",11.23,11.23,11.23,11.23,0.0],["2024-10-28",11.23,11.23,11.23,11.23,0.0],["2024-10-29",11.23,11.23,11.23,11.23,0.0],["2024-10-30",11.23,11.23,11.23,11.23,0.0],["2024-10-31",11.23,11.23,11.23,11.23,0.0],["2024-11-01",11.28,11.29,11.28,11.29,6700.0],["2024-11-04",11.46,11.46,11.46,11.46,300.0],["2024-11-05",11.46,11.46,11.46,11.46,0.0],["2024-11-06",11.44,11.44,11.44,11.44,700.0],["2024-11-07",11.44,11.44,11.44,11.44,0.0],["2024-11-08",11.44,11.44,11.44,11.44,0.0],["2024-11-11",11.2,11.46,11.2,11.46,3400.0],["2024-11-12",11.46,11.46,11.46,11.46,0.0],["2024-11-13",11.46,11.46,11.46,11.46,0.0],["2024-11-14",11.46,11.46,11.46,11.46,0.0],["2024-11-15",11.46,11.46,11.46,11.46,0.0],["2024-11-18",11.46,11.46,11.46,11.46,0.0],["2024-11-19",11.46,11.46,11.46,11.46,0.0],["2024-11-20",11.46,11.46,11.46,11.46,0.0],["2024-11-21",11.46,11.46,11.46,11.46,0.0],["2024-11-22",11.46,11.46,11.46,11.46,0.0],["2024-11-25",11.46,11.46,11.46,11.46,100.0],["2024-11-26",11.46,11.46,11.46,11.46,0.0],["2024-11-27",11.46,11.46,11.46,11.46,100.0],["2024-11-29",11.46,11.46,11.46,11.46,0.0],["2024-12-02",11.46,11.46,11.46,11.46,0.0],["2024-12-03",11.46,11.46,11.46,11.46,0.0],["2024-12-04",11.47,11.47,11.47,11.47,100.0],["2024-12-05",11.47,11.47,11.47,11.47,0.0],["2024-12-06",11.47,11.47,11.47,11.47,0.0],["2024-12-09",11.47,11.47,11.47,11.47,0.0],["2024-12-10",11.47,11.47,11.47,11.47,100.0],["2024-12-11",11.47,11.47,11.47,11.47,0.0],["2024-12-12",11.47,11.47,11.47,11.47,0.0],["2024-12-13",11.47,11.47,11.47,11.47,0.0],["2024-12-16",11.37,11.37,11.37,11.37,200.0],["2024-12-17",11.37,11.37,11.37,11.37,0.0],["2024-12-18",11.37,11.37,11.37,11.37,0.0],["2024-12-19",11.47,11.47,11.47,11.47,100.0],["2024-12-20",11.47,11.47,11.47,11.47,0.0],["2024-12-23",11.47,11.47,11.47,11.47,0.0],["2024-12-24",11.47,11.47,11.47,11.47,0.0],["2024-12-26",11.47,11.47,11.47,11.47,0.0],["2024-12-27",11.47,11.47,11.47,11.47,0.0],["2024-12-30",11.47,11.47,11.47,11.47,0.0],["2024-12-31",11.47,11.47,11.47,11.47,0.0],["2025-01-02",11.35,11.35,11.35,11.35,400.0],["2025-01-03",11.35,11.35,11.35,11.35,200.0],["2025-01-06",11.35,11.4,11.35,11.4,800.0],["2025-01-07",11.35,11.4,11.35,11.35,101700.0],["2025-01-08",11.39,11.4,11.36,11.36,2200.0],["2025-01-10",11.36,11.36,11.36,11.36,0.0],["2025-01-13",11.36,11.36,11.36,11.36,0.0],["2025-01-14",11.36,11.36,11.36,11.36,0.0],["2025-01-15",11.39,11.45,11.385,11.41,27900.0],["2025-01-16",11.35,11.44,11.35,11.35,1700.0],["2025-01-17",11.44,12.9,10.6,11.45,67200.0],["2025-01-21",11.6,11.6,8.5,9.0,35000.0],["2025-01-22",9.04,9.6,7.5,7.5,13300.0],["2025-01-23",7.29,7.785,5.8,6.5,45700.0],["2025-01-24",6.89,7.38,5.57,6.93,31600.0],["2025-01-27",6.257,7.19,5.0,5.0,17900.0],["2025-01-28",5.583,8.67,5.2,5.75,148500.0],["2025-01-29",6.45,7.38,5.38,6.96,28700.0],["2025-01-30",6.11,6.17,5.5,5.76,8300.0],["2025-01-31",6.49,6.5,5.81,5.84,4000.0],["2025-02-03",5.9,5.9,5.5,5.7,2400.0],["2025-02-04",5.95,6.01,5.5,6.01,2100.0],["2025-02-05",5.5,15.55,5.5,8.74,1345700.0],["2025-02-06",7.2,8.2,6.56,7.99,109100.0],["2025-02-07",7.51,9.0,7.27,7.98,68300.0],["2025-02-10",8.43,8.43,6.81,8.19,19500.0],["2025-02-11",8.1,9.4,8.07,8.1,45600.0],["2025-02-12",8.88,9.84,8.1,8.6,29500.0],["2025-02-13",8.05,9.8,2.53,2.7,685400.0],["2025-02-14",3.05,3.7,2.6,3.049,1262500.0],["2025-02-18",4.33,9.89,4.1,7.5,58161800.0],["2025-02-19",6.5,7.77,6.1,6.15,1589800.0],["2025-02-20",6.0,6.4,5.4,5.59,535400.0],["2025-02-21",5.28,5.5,3.7,3.77,635300.0],["2025-02-24",3.77,3.883,3.25,3.43,188500.0],["2025-02-25",3.43,3.44,3.22,3.36,112200.0],["2025-02-26",3.36,3.36,2.82,2.91,262000.0],["2025-02-27",2.88,2.88,1.81,1.85,491300.0],["2025-02-28",1.85,2.85,1.76,2.24,2114400.0],["2025-03-03",2.3,2.61,2.0,2.02,491000.0],["2025-03-04",2.05,2.175,1.94,2.11,230100.0],["2025-03-05",2.07,2.33,2.03,2.29,118000.0],["2025-03-06",2.17,2.28,2.05,2.11,89600.0],["2025-03-07",2.12,2.27,2.05,2.13,56900.0],["2025-03-10",2.09,2.09,1.91,1.93,187700.0],["2025-03-11",2.004,2.03,1.95,1.99,49800.0],["2025-03-12",1.99,2.168,1.99,2.09,67500.0],["2025-03-13",2.04,2.15,2.01,2.13,33400.0],["2025-03-14",2.08,2.28,2.032,2.25,69300.0],["2025-03-17",2.364,2.364,2.18,2.23,49800.0],["2025-03-18",2.23,2.298,2.1,2.2,70100.0],["2025-03-19",2.17,2.48,2.17,2.28,271200.0],["2025-03-20",2.15,2.299,2.06,2.08,88200.0],["2025-03-21",2.08,2.24,2.08,2.16,34300.0],["2025-03-24",2.12,2.22,2.11,2.11,21700.0],["2025-03-25",2.12,2.25,2.09,2.1,17300.0],["2025-03-26",2.1,2.249,1.95,2.01,169800.0],["2025-03-27",2.05,2.09,1.76,2.0,152700.0],["2025-03-28",1.97,2.13,1.9,1.98,64700.0],["2025-03-31",1.99,1.999,1.86,1.95,37700.0],["2025-04-01",2.012,2.06,1.95,2.06,15700.0],["2025-04-02",2.081,2.09,1.96,1.97,20400.0],["2025-04-03",1.92,2.08,1.88,2.005,63800.0],["2025-04-04",1.85,2.04,1.85,1.97,42200.0],["2025-04-07",1.91,2.0,1.85,1.95,22200.0],["2025-04-08",2.0,2.0,1.822,1.85,39100.0],["2025-04-09",1.98,2.03,1.89,1.982,30400.0],["2025-04-10",2.01,2.02,1.895,2.005,8900.0],["2025-04-11",2.01,2.01,1.848,1.96,13000.0],["2025-04-14",1.915,1.985,1.85,1.985,19000.0],["2025-04-15",1.91,1.989,1.87,1.93,10100.0],["2025-04-16",1.96,1.99,1.892,1.94,5600.0],["2025-04-17",1.94,1.99,1.9,1.95,40200.0],["2025-04-21",1.94,1.99,1.92,1.92,30200.0],["2025-04-22",1.979,1.979,1.86,1.93,20700.0],["2025-04-23",1.94,2.08,1.92,2.0,56400.0],["2025-04-24",1.94,2.23,1.92,2.2,115800.0],["2025-04-25",2.1,2.398,2.1,2.24,79800.0],["2025-04-28",2.25,2.36,2.1,2.32,36400.0],["2025-04-29",2.35,2.38,2.12,2.38,16900.0],["2025-04-30",2.37,2.65,2.33,2.4,186000.0],["2025-05-01",2.39,2.54,2.365,2.45,35400.0],["2025-05-02",2.46,2.525,2.33,2.5,44900.0],["2025-05-05",2.55,2.65,2.34,2.42,12200.0],["2025-05-06",2.3,2.479,2.3,2.47,52800.0],["2025-05-07",2.47,2.586,2.35,2.48,19300.0],["2025-05-08",2.49,2.5,1.8,2.235,91500.0],["2025-05-09",2.25,2.377,2.25,2.27,6200.0],["2025-05-12",2.3,2.393,2.24,2.34,10200.0],["2025-05-13",2.35,2.38,2.2,2.22,18100.0],["2025-05-14",2.2,2.218,2.16,2.2,27500.0],["2025-05-15",2.211,2.302,2.15,2.16,15600.0],["2025-05-16",2.25,2.284,2.16,2.22,12900.0],["2025-05-19",2.23,2.288,2.16,2.22,7900.0],["2025-05-20",2.2,2.2,2.16,2.16,18500.0],["2025-05-21",2.68,2.92,2.399,2.8,24558100.0],["2025-05-22",2.63,2.96,2.53,2.64,507100.0],["2025-05-23",2.66,2.66,2.38,2.45,306300.0],["2025-05-27",2.52,2.6,2.39,2.47,126300.0],["2025-05-28",2.41,2.509,2.31,2.48,99300.0],["2025-05-29",2.49,2.53,2.44,2.49,98400.0],["2025-05-30",2.5,2.6,2.4,2.57,92200.0],["2025-06-02",2.62,2.62,2.51,2.52,63700.0],["2025-06-03",2.51,2.55,2.46,2.5,66200.0],["2025-06-04",2.49,2.55,2.464,2.51,50700.0],["2025-06-05",2.58,2.58,2.45,2.52,91300.0],["2025-06-06",2.52,2.55,2.4,2.45,41300.0],["2025-06-09",2.47,2.47,2.41,2.45,40500.0],["2025-06-10",2.48,2.5,2.411,2.46,17400.0],["2025-06-11",2.45,2.51,2.4,2.43,74000.0],["2025-06-12",2.448,2.599,2.447,2.53,87800.0],["2025-06-13",2.45,2.49,2.4,2.4,76800.0],["2025-06-16",2.43,2.47,2.41,2.41,40400.0],["2025-06-17",2.3,2.485,2.3,2.43,66900.0],["2025-06-18",2.45,2.45,2.385,2.4,20700.0],["2025-06-20",2.4,2.55,2.34,2.55,185700.0],["2025-06-23",2.498,2.66,2.489,2.65,89500.0],["2025-06-24",2.66,2.75,2.6,2.65,114500.0],["2025-06-25",2.591,2.86,2.591,2.83,165200.0],["2025-06-26",2.9,3.005,2.85,2.99,189300.0],["2025-06-27",3.05,3.1,2.92,2.93,188500.0],["2025-06-30",2.91,3.38,2.91,3.31,204700.0],["2025-07-01",3.38,3.534,3.345,3.49,231700.0],["2025-07-02",3.59,3.655,3.25,3.46,122300.0],["2025-07-03",3.46,3.46,3.305,3.4,70500.0],["2025-07-07",3.33,3.4,3.1,3.31,54200.0],["2025-07-08",3.27,3.35,3.24,3.325,21200.0],["2025-07-09",3.36,3.59,3.21,3.53,110300.0],["2025-07-10",3.53,3.58,3.51,3.56,27800.0],["2025-07-11",3.5,3.6,3.45,3.46,57800.0],["2025-07-14",3.5,3.56,3.48,3.5,7700.0],["2025-07-15",3.514,3.57,3.48,3.54,16900.0],["2025-07-16",3.53,3.53,3.43,3.47,31100.0],["2025-07-17",3.48,3.59,3.48,3.55,19800.0],["2025-07-18",3.6,3.65,3.5,3.54,45200.0],["2025-07-21",3.6,3.6,3.544,3.6,25900.0],["2025-07-22",3.51,3.63,3.51,3.6,48700.0],["2025-07-23",3.6,3.65,3.56,3.59,16300.0],["2025-07-24",3.61,3.87,3.6,3.76,86600.0],["2025-07-25",3.75,4.16,3.712,4.08,229000.0],["2025-07-28",4.183,4.2,4.05,4.11,72500.0],["2025-07-29",4.15,4.227,3.95,4.05,108400.0],["2025-07-30",4.16,4.16,4.025,4.05,74000.0],["2025-07-31",4.49,4.49,3.91,4.01,276800.0],["2025-08-01",4.09,4.12,3.81,3.9,133100.0],["2025-08-04",3.9,3.986,3.5,3.91,258200.0],["2025-08-05",3.9,3.9,3.66,3.74,34000.0],["2025-08-06",3.72,3.9,3.65,3.84,70200.0],["2025-08-07",3.81,3.95,3.635,3.91,119000.0],["2025-08-08",3.85,3.85,3.65,3.73,8800.0],["2025-08-11",3.77,3.77,3.311,3.51,166400.0],["2025-08-12",3.499,3.599,3.401,3.52,10900.0],["2025-08-13",3.45,3.45,3.1,3.15,130200.0],["2025-08-14",3.36,3.44,3.15,3.22,58500.0],["2025-08-15",3.13,3.55,3.13,3.32,35100.0],["2025-08-18",3.33,3.64,3.3,3.58,55800.0],["2025-08-19",3.58,3.58,3.39,3.51,59400.0],["2025-08-20",3.51,3.65,3.45,3.57,47000.0],["2025-08-21",3.55,3.68,3.53,3.63,41700.0],["2025-08-22",3.69,3.79,3.44,3.58,85200.0],["2025-08-25",3.43,3.749,3.43,3.53,44000.0],["2025-08-26",3.52,3.689,3.47,3.53,23200.0],["2025-08-27",3.54,3.61,3.48,3.549,26400.0],["2025-08-28",3.599,3.649,3.27,3.374,90400.0],["2025-08-29",3.52,3.52,3.31,3.34,43800.0],["2025-09-02",3.3,3.3,3.03,3.07,65900.0],["2025-09-03",3.05,3.18,3.05,3.14,72800.0],["2025-09-04",3.14,3.2,3.02,3.2,233400.0],["2025-09-05",3.05,3.26,3.05,3.09,204300.0],["2025-09-08",3.1,3.15,2.96,3.15,117300.0],["2025-09-09",3.14,3.14,2.88,3.04,152400.0],["2025-09-10",3.04,3.08,2.9,3.03,108100.0],["2025-09-11",3.01,3.189,2.93,3.059,124600.0],["2025-09-12",3.04,3.2,2.98,3.15,180500.0],["2025-09-15",3.17,3.17,2.88,3.0,183300.0],["2025-09-16",2.98,3.015,2.8,2.87,210200.0],["2025-09-17",2.86,2.89,2.55,2.64,227400.0],["2025-09-18",2.62,2.759,2.37,2.4,250300.0],["2025-09-19",2.34,3.01,2.34,2.7,266700.0],["2025-09-22",2.62,2.79,2.62,2.67,167700.0],["2025-09-23",2.6,2.82,2.55,2.66,290100.0],["2025-09-24",2.63,2.839,2.59,2.839,124800.0],["2025-09-25",2.84,2.88,2.72,2.86,148200.0],["2025-09-26",2.8,2.864,2.56,2.68,127800.0],["2025-09-29",2.67,2.801,2.56,2.69,133000.0],["2025-09-30",2.66,2.66,2.4,2.51,119400.0],["2025-10-01",2.49,2.59,2.4,2.42,174300.0],["2025-10-02",2.41,2.5,2.35,2.47,164500.0],["2025-10-03",2.42,2.57,2.4,2.538,166300.0],["2025-10-06",2.53,2.56,2.46,2.48,157600.0],["2025-10-07",2.5,2.5,2.23,2.32,171800.0],["2025-10-08",2.36,2.645,2.36,2.63,139700.0],["2025-10-09",2.58,2.75,2.5,2.56,166800.0],["2025-10-10",2.51,2.52,2.16,2.22,168400.0],["2025-10-13",2.28,2.32,2.11,2.25,175700.0],["2025-10-14",2.29,2.389,2.15,2.25,156200.0],["2025-10-15",2.23,2.23,2.01,2.05,172700.0],["2025-10-16",2.1,2.212,1.92,1.99,153200.0],["2025-10-17",1.95,1.99,1.71,1.72,131900.0],["2025-10-20",1.82,2.043,1.77,1.84,117900.0],["2025-10-21",1.78,1.88,1.73,1.76,109900.0],["2025-10-22",1.75,2.149,1.72,1.95,141100.0],["2025-10-23",1.89,1.89,1.66,1.69,130300.0],["2025-10-24",1.7,1.85,1.7,1.85,77700.0],["2025-10-27",1.83,1.85,1.76,1.836,60100.0],["2025-10-28",1.8,1.92,1.8,1.85,62900.0],["2025-10-29",1.8,1.82,1.76,1.77,58300.0],["2025-10-30",1.83,1.888,1.76,1.81,61600.0],["2025-10-31",1.78,1.815,1.71,1.75,60700.0],["2025-11-03",1.75,1.8,1.71,1.71,63800.0],["2025-11-04",1.7,1.739,1.65,1.71,119600.0],["2025-11-05",1.68,1.88,1.68,1.79,63900.0],["2025-11-06",1.72,1.76,1.65,1.68,90900.0],["2025-11-07",1.63,1.67,1.62,1.67,63300.0],["2025-11-10",1.68,1.79,1.62,1.786,106600.0],["2025-11-11",1.71,1.79,1.67,1.67,114700.0],["2025-11-12",1.74,1.78,1.65,1.67,62900.0],["2025-11-13",1.69,1.745,1.61,1.62,78400.0],["2025-11-14",1.62,1.72,1.61,1.7,65500.0],["2025-11-17",1.63,1.65,1.61,1.62,74000.0],["2025-11-18",1.6,1.63,1.56,1.575,70700.0],["2025-11-19",1.56,1.66,1.5,1.51,72500.0],["2025-11-20",1.51,1.52,1.41,1.42,77500.0],["2025-11-21",1.44,1.51,1.23,1.36,176600.0],["2025-11-24",1.45,1.6,1.335,1.37,80200.0],["2025-11-25",1.44,1.44,1.18,1.26,2913400.0],["2025-11-26",1.19,1.33,1.19,1.33,190900.0],["2025-11-28",1.31,1.48,1.31,1.39,143100.0],["2025-12-01",1.38,1.42,1.29,1.32,155800.0],["2025-12-02",1.28,1.34,1.16,1.26,155200.0],["2025-12-03",1.28,1.339,1.235,1.26,156500.0],["2025-12-04",1.26,1.29,1.21,1.21,126100.0],["2025-12-05",1.25,1.28,1.15,1.15,122500.0],["2025-12-08",1.21,1.296,1.14,1.17,149800.0],["2025-12-09",1.19,1.21,1.12,1.12,112500.0],["2025-12-10",1.12,1.14,1.07,1.13,126300.0],["2025-12-11",1.14,1.259,1.14,1.22,94000.0],["2025-12-12",1.2,1.21,1.14,1.14,98900.0],["2025-12-15",1.18,1.19,1.11,1.12,102000.0],["2025-12-16",1.13,1.15,1.107,1.13,29600.0],["2025-12-17",1.11,1.2,1.11,1.15,42900.0],["2025-12-18",1.12,1.18,1.12,1.15,32500.0],["2025-12-19",1.2,1.2,1.11,1.14,27500.0],["2025-12-22",1.17,1.17,1.11,1.14,32300.0],["2025-12-23",1.15,1.15,1.11,1.13,19700.0],["2025-12-24",1.11,1.131,1.09,1.1,29600.0],["2025-12-26",1.1,1.1,1.01,1.01,81100.0],["2025-12-29",1.02,1.14,1.02,1.1,71500.0],["2025-12-30",1.06,1.17,1.05,1.13,68300.0],["2025-12-31",1.13,1.13,1.06,1.07,27000.0],["2026-01-02",1.13,1.13,1.04,1.05,33200.0],["2026-01-05",1.04,1.1,1.04,1.07,62000.0],["2026-01-06",1.1,1.1,1.03,1.03,38100.0],["2026-01-07",1.04,1.14,1.04,1.1,52400.0],["2026-01-08",1.07,1.13,1.07,1.08,18800.0],["2026-01-09",1.05,1.11,1.05,1.08,16600.0],["2026-01-12",1.05,1.13,1.05,1.11,29900.0],["2026-01-13",1.1,1.16,1.1,1.13,28200.0],["2026-01-14",1.1,1.15,1.06,1.06,92800.0],["2026-01-15",1.05,1.087,1.03,1.04,44900.0],["2026-01-16",1.04,1.06,1.04,1.04,50800.0],["2026-01-20",1.03,1.05,1.03,1.03,42700.0],["2026-01-21",1.03,1.05,1.01,1.04,122600.0],["2026-01-22",1.03,1.045,1.025,1.03,21900.0],["2026-01-23",1.02,1.14,1.02,1.11,82000.0],["2026-01-26",1.1,1.14,1.075,1.11,68900.0],["2026-01-27",1.1,1.26,1.1,1.22,164500.0],["2026-01-28",1.19,1.34,1.14,1.14,247100.0],["2026-01-29",1.11,1.16,1.06,1.07,182000.0],["2026-01-30",1.21,1.29,1.02,1.19,49777500.0],["2026-02-02",1.0,1.0,0.76,0.88,1584200.0],["2026-02-03",0.78,0.8,0.74,0.8,587300.0],["2026-02-04",0.74,0.953,0.74,0.929,434300.0],["2026-02-05",0.78,0.814,0.714,0.763,170600.0],["2026-02-06",0.74,0.799,0.7,0.797,193700.0],["2026-02-09",0.73,0.75,0.7,0.736,135100.0],["2026-02-10",0.72,0.745,0.705,0.726,98800.0],["2026-02-11",0.71,0.76,0.71,0.732,105000.0],["2026-02-12",0.705,0.732,0.659,0.698,269300.0],["2026-02-13",0.681,0.717,0.68,0.683,71500.0],["2026-02-17",0.7,0.7,0.65,0.656,55000.0],["2026-02-18",0.647,0.682,0.64,0.681,54900.0],["2026-02-19",0.654,0.655,0.602,0.613,159800.0],["2026-02-20",0.64,0.688,0.63,0.669,74000.0],["2026-02-23",0.64,0.66,0.605,0.66,66800.0],["2026-02-24",0.634,0.654,0.629,0.652,16700.0],["2026-02-25",0.63,0.671,0.626,0.66,95900.0],["2026-02-26",0.647,0.647,0.626,0.626,31600.0],["2026-02-27",0.625,0.648,0.611,0.611,36300.0],["2026-03-02",0.606,0.616,0.506,0.529,66500.0],["2026-03-03",0.523,0.551,0.47,0.521,101900.0],["2026-03-04",0.51,0.54,0.5,0.531,30400.0],["2026-03-05",0.53,0.543,0.515,0.518,27300.0],["2026-03-06",0.549,0.549,0.513,0.513,25300.0],["2026-03-09",0.533,0.732,0.526,0.71,1858500.0],["2026-03-10",0.699,0.815,0.68,0.78,108400.0],["2026-03-11",0.76,0.78,0.7,0.7,47300.0],["2026-03-12",0.691,0.758,0.691,0.703,30100.0],["2026-03-13",0.672,0.692,0.65,0.65,41500.0],["2026-03-16",0.63,0.7,0.63,0.68,34700.0],["2026-03-17",0.63,0.672,0.63,0.646,14100.0],["2026-03-18",0.64,0.671,0.64,0.642,34500.0],["2026-03-19",0.64,0.66,0.64,0.641,51300.0],["2026-03-20",0.64,0.65,0.53,0.571,226900.0],["2026-03-23",0.59,0.611,0.59,0.6,33700.0],["2026-03-24",0.596,0.6,0.516,0.516,47500.0],["2026-03-25",0.557,0.606,0.527,0.559,35100.0],["2026-03-26",0.591,0.627,0.55,0.557,62900.0],["2026-03-27",0.565,0.629,0.562,0.604,62000.0],["2026-03-30",0.583,0.583,0.56,0.56,11000.0],["2026-03-31",0.563,0.594,0.549,0.59,29100.0],["2026-04-01",0.645,0.663,0.61,0.642,65500.0],["2026-04-02",0.57,0.62,0.57,0.602,13100.0],["2026-04-06",0.59,0.646,0.572,0.626,14200.0],["2026-04-07",0.611,0.63,0.605,0.606,17400.0],["2026-04-08",0.59,0.6,0.58,0.58,20400.0],["2026-04-09",0.58,0.605,0.57,0.586,26800.0],["2026-04-10",0.58,0.62,0.571,0.604,12800.0],["2026-04-13",0.58,0.58,0.559,0.57,21700.0],["2026-04-14",0.619,0.619,0.561,0.562,46100.0],["2026-04-15",0.57,0.574,0.519,0.523,99600.0],["2026-04-16",0.535,0.543,0.53,0.537,22800.0],["2026-04-17",0.528,0.55,0.528,0.535,20200.0],["2026-04-20",0.542,0.56,0.53,0.55,33800.0],["2026-04-21",0.55,0.56,0.53,0.53,40000.0],["2026-04-22",0.541,0.546,0.52,0.53,14700.0],["2026-04-23",0.53,0.53,0.52,0.527,14900.0],["2026-04-24",0.527,0.56,0.52,0.52,49000.0],["2026-04-27",0.514,0.53,0.51,0.53,20800.0],["2026-04-28",0.53,0.53,0.5,0.507,10000.0],["2026-04-29",0.5,0.5,0.448,0.47,25600.0],["2026-04-30",0.467,0.506,0.45,0.49,47700.0],["2026-05-01",0.485,0.52,0.48,0.511,44100.0],["2026-05-04",0.5,0.51,0.5,0.51,30000.0],["2026-05-05",0.5,0.51,0.477,0.482,39700.0],["2026-05-06",0.465,0.488,0.465,0.488,7600.0],["2026-05-07",0.463,0.488,0.463,0.476,14300.0],["2026-05-08",0.476,0.476,0.451,0.46,53500.0],["2026-05-11",0.45,0.469,0.45,0.451,20600.0],["2026-05-12",0.462,0.48,0.462,0.47,17500.0],["2026-05-13",0.451,0.48,0.45,0.466,24200.0],["2026-05-14",0.46,0.466,0.458,0.462,7400.0],["2026-05-15",0.45,0.46,0.45,0.452,12100.0],["2026-05-18",0.439,0.451,0.42,0.44,37100.0],["2026-05-19",0.44,0.44,0.411,0.432,37529200.0],["2026-05-20",0.74,0.964,0.685,0.745,122847000.0],["2026-05-21",0.703,0.815,0.605,0.767,3885700.0],["2026-05-22",0.695,0.75,0.66,0.689,1429200.0],["2026-05-26",0.67,0.72,0.64,0.648,970600.0],["2026-05-27",0.6,0.623,0.55,0.58,547100.0],["2026-05-28",0.57,0.62,0.55,0.59,426200.0],["2026-05-29",0.59,0.615,0.56,0.56,187200.0],["2026-06-01",0.55,0.587,0.53,0.542,221500.0],["2026-06-02",0.548,0.57,0.52,0.52,192800.0],["2026-06-03",0.504,0.536,0.45,0.458,470800.0],["2026-06-04",0.438,0.566,0.438,0.47,136300.0],["2026-06-05",0.47,0.493,0.424,0.424,141600.0],["2026-06-08",0.43,0.441,0.42,0.423,274500.0],["2026-06-09",0.42,0.448,0.417,0.42,156700.0],["2026-06-10",0.42,0.47,0.419,0.431,161000.0],["2026-06-11",0.437,0.47,0.43,0.45,117200.0],["2026-06-12",0.438,0.457,0.41,0.41,99700.0],["2026-06-15",0.42,0.459,0.402,0.441,81300.0],["2026-06-16",0.47,0.509,0.46,0.468,387200.0],["2026-06-17",0.477,0.477,0.45,0.451,21100.0],["2026-06-18",0.485,0.489,0.44,0.442,198700.0],["2026-06-22",0.429,0.442,0.41,0.41,148900.0],["2026-06-23",0.41,0.451,0.41,0.42,67800.0],["2026-06-24",0.429,0.448,0.42,0.42,95700.0],["2026-06-25",0.418,0.447,0.4,0.433,26500.0],["2026-06-26",0.42,0.47,0.42,0.421,40100.0],["2026-06-29",0.44,0.47,0.43,0.431,45600.0],["2026-06-30",0.44,0.53,0.44,0.451,168400.0],["2026-07-01",0.485,0.489,0.466,0.466,18800.0],["2026-07-02",0.47,0.47,0.415,0.421,119200.0],["2026-07-06",0.418,0.45,0.418,0.43,47200.0],["2026-07-07",0.426,0.47,0.421,0.432,54700.0],["2026-07-08",0.432,0.432,0.415,0.42,31800.0],["2026-07-09",0.43,0.43,0.419,0.419,38400.0],["2026-07-10",0.43,0.47,0.411,0.413,126000.0],["2026-07-13",0.425,0.425,0.381,0.381,144700.0],["2026-07-14",0.42,0.44,0.39,0.415,77000.0],["2026-07-15",0.415,0.45,0.41,0.436,33300.0],["2026-07-16",0.43,0.475,0.412,0.445,67300.0],["2026-07-17",0.433,0.434,0.414,0.414,37500.0],["2026-07-20",0.43,0.43,0.404,0.417,31300.0],["2026-07-21",0.406,0.45,0.405,0.435,30100.0],["2026-07-22",0.45,0.465,0.425,0.46,217500.0],["2026-07-23",0.469,0.52,0.444,0.487,210800.0],["2026-07-24",0.529,0.54,0.482,0.513,290000.0],["2026-07-27",0.51,0.547,0.46,0.46,207000.0],["2026-07-28",0.463,0.48,0.44,0.479,134700.0],["2026-07-29",0.477,0.5,0.46,0.475,158900.0],["2026-07-30",0.51,0.52,0.475,0.488,128900.0],["2026-07-31",0.47,0.47,0.421,0.432,228200.0],["2026-08-03",0.44,0.46,0.439,0.45,129300.0],["2026-08-04",0.45,0.494,0.45,0.49,194000.0],["2026-08-05",0.494,0.512,0.488,0.5,225800.0],["2026-08-06",0.5,0.52,0.5,0.518,194000.0],["2026-08-07",0.501,0.546,0.501,0.515,160500.0],["2026-08-10",0.515,0.727,0.515,0.547,12502400.0],["2026-08-11",0.5142,0.5397,0.481,0.5049,542407.0],["2026-08-12",0.4801,0.51,0.47025,0.506,451488.76496]]}