{"t":"GCTS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-12-27",9.72,9.8,9.72,9.8,20200.0],["2021-12-28",9.8,9.84,9.8,9.84,252600.0],["2021-12-29",9.86,9.88,9.86,9.88,1900.0],["2021-12-30",9.95,9.95,9.81,9.89,17300.0],["2021-12-31",9.9,9.9,9.89,9.9,3100.0],["2022-01-03",9.86,9.93,9.86,9.87,26700.0],["2022-01-04",9.89,9.89,9.89,9.89,400.0],["2022-01-05",9.89,9.9,9.87,9.88,21500.0],["2022-01-06",9.88,9.88,9.87,9.88,324000.0],["2022-01-07",9.88,9.88,9.88,9.88,0.0],["2022-01-10",9.88,9.88,9.88,9.88,0.0],["2022-01-11",9.88,9.88,9.88,9.88,321700.0],["2022-01-12",9.88,9.89,9.88,9.88,223700.0],["2022-01-13",9.92,9.92,9.89,9.89,3300.0],["2022-01-14",9.87,9.87,9.87,9.87,300.0],["2022-01-18",9.97,9.97,9.87,9.87,1400.0],["2022-01-19",9.85,9.85,9.85,9.85,1400.0],["2022-01-20",9.88,9.885,9.87,9.87,9400.0],["2022-01-21",9.82,9.83,9.82,9.83,23000.0],["2022-01-24",9.83,9.83,9.83,9.83,0.0],["2022-01-25",9.82,9.85,9.82,9.84,746200.0],["2022-01-26",10.075,10.075,9.84,9.84,500.0],["2022-01-27",9.83,9.85,9.83,9.83,32900.0],["2022-01-28",9.85,9.85,9.85,9.85,100.0],["2022-01-31",9.85,9.85,9.85,9.85,0.0],["2022-02-01",9.93,9.93,9.84,9.87,6700.0],["2022-02-02",9.87,9.88,9.87,9.88,47300.0],["2022-02-03",9.9,9.9,9.85,9.87,36800.0],["2022-02-04",9.87,9.87,9.87,9.87,0.0],["2022-02-07",9.87,9.87,9.87,9.87,0.0],["2022-02-08",9.88,9.88,9.88,9.88,27700.0],["2022-02-09",9.88,9.88,9.88,9.88,400.0],["2022-02-10",9.88,9.88,9.88,9.88,27900.0],["2022-02-11",10.38,10.4,9.93,9.93,56500.0],["2022-02-14",9.85,9.85,9.85,9.85,400000.0],["2022-02-15",9.85,9.85,9.85,9.85,0.0],["2022-02-16",9.87,9.87,9.86,9.86,41300.0],["2022-02-17",9.87,9.88,9.87,9.88,4100.0],["2022-02-18",9.89,9.895,9.88,9.895,9500.0],["2022-02-22",9.87,9.87,9.86,9.86,121900.0],["2022-02-23",9.89,9.89,9.89,9.89,100.0],["2022-02-24",9.89,9.89,9.89,9.89,0.0],["2022-02-25",9.89,9.89,9.89,9.89,0.0],["2022-02-28",9.89,9.89,9.89,9.89,0.0],["2022-03-01",9.86,9.91,9.86,9.91,255000.0],["2022-03-02",9.91,9.92,9.91,9.915,6300.0],["2022-03-03",9.9,9.9,9.9,9.9,13200.0],["2022-03-04",9.9,9.9,9.89,9.9,178500.0],["2022-03-07",9.92,9.93,9.9,9.93,1038200.0],["2022-03-08",9.93,9.93,9.93,9.93,200.0],["2022-03-09",9.93,9.93,9.93,9.93,0.0],["2022-03-10",9.92,9.92,9.91,9.92,433700.0],["2022-03-11",9.92,9.93,9.92,9.92,64600.0],["2022-03-14",9.94,9.94,9.91,9.92,593300.0],["2022-03-15",9.92,9.92,9.92,9.92,0.0],["2022-03-16",9.91,9.925,9.91,9.92,133700.0],["2022-03-17",9.92,9.92,9.92,9.92,0.0],["2022-03-18",9.92,9.92,9.91,9.92,98100.0],["2022-03-21",9.92,9.92,9.92,9.92,0.0],["2022-03-22",9.92,9.92,9.92,9.92,300.0],["2022-03-23",9.92,9.92,9.92,9.92,0.0],["2022-03-24",9.92,9.92,9.92,9.92,300.0],["2022-03-25",9.93,9.93,9.93,9.93,1500.0],["2022-03-28",9.92,9.94,9.92,9.92,22700.0],["2022-03-29",9.94,9.95,9.94,9.94,50000.0],["2022-03-30",9.94,9.94,9.94,9.94,0.0],["2022-03-31",9.94,9.94,9.94,9.94,0.0],["2022-04-01",9.94,9.94,9.94,9.94,0.0],["2022-04-04",9.94,9.94,9.94,9.94,0.0],["2022-04-05",9.94,9.94,9.94,9.94,7400.0],["2022-04-06",9.95,9.95,9.95,9.95,700.0],["2022-04-07",9.93,9.95,9.93,9.95,300.0],["2022-04-08",9.95,9.95,9.95,9.95,0.0],["2022-04-11",9.94,9.94,9.94,9.94,600000.0],["2022-04-12",9.94,9.94,9.94,9.94,0.0],["2022-04-13",9.94,9.94,9.94,9.94,0.0],["2022-04-14",9.94,9.94,9.94,9.94,0.0],["2022-04-18",9.94,9.94,9.94,9.94,0.0],["2022-04-19",9.95,9.95,9.94,9.95,700.0],["2022-04-20",9.95,9.95,9.95,9.95,0.0],["2022-04-21",9.95,9.95,9.95,9.95,0.0],["2022-04-22",9.95,9.95,9.95,9.95,0.0],["2022-04-25",9.94,9.955,9.94,9.955,200.0],["2022-04-26",10.0,10.0,10.0,10.0,600.0],["2022-04-27",10.0,10.0,10.0,10.0,0.0],["2022-04-28",9.94,9.94,9.94,9.94,200.0],["2022-04-29",9.94,9.94,9.94,9.94,0.0],["2022-05-02",9.96,9.96,9.96,9.96,9400.0],["2022-05-03",9.96,9.96,9.96,9.96,0.0],["2022-05-04",9.96,9.96,9.96,9.96,0.0],["2022-05-05",9.96,9.97,9.96,9.96,9300.0],["2022-05-06",9.96,9.96,9.94,9.94,3900.0],["2022-05-09",9.94,9.94,9.93,9.93,1507700.0],["2022-05-10",9.93,9.93,9.92,9.92,133800.0],["2022-05-11",9.92,9.92,9.92,9.92,5000.0],["2022-05-12",9.92,9.92,9.92,9.92,0.0],["2022-05-13",9.91,9.91,9.91,9.91,2700.0],["2022-05-16",9.95,9.95,9.95,9.95,200.0],["2022-05-17",9.9,9.9,9.9,9.9,800.0],["2022-05-18",9.9,9.9,9.89,9.89,66500.0],["2022-05-19",9.89,9.91,9.89,9.9,609600.0],["2022-05-20",9.91,9.97,9.91,9.91,633300.0],["2022-05-23",9.97,9.97,9.9,9.9,1800.0],["2022-05-24",9.9,9.9,9.9,9.9,0.0],["2022-05-25",9.97,9.97,9.97,9.97,200.0],["2022-05-26",9.97,9.97,9.97,9.97,0.0],["2022-05-27",9.92,9.97,9.9,9.97,663000.0],["2022-05-31",9.97,9.97,9.9,9.9,263300.0],["2022-06-01",9.92,9.92,9.92,9.92,5600.0],["2022-06-02",9.92,9.92,9.92,9.92,77500.0],["2022-06-03",9.92,9.93,9.91,9.93,32700.0],["2022-06-06",9.94,9.94,9.93,9.93,150000.0],["2022-06-07",9.93,9.97,9.92,9.97,69600.0],["2022-06-08",9.99,9.99,9.97,9.97,3200.0],["2022-06-09",9.97,9.97,9.97,9.97,0.0],["2022-06-10",9.97,9.97,9.97,9.97,0.0],["2022-06-13",9.96,9.96,9.96,9.96,400.0],["2022-06-14",9.96,9.96,9.96,9.96,0.0],["2022-06-15",9.96,9.96,9.96,9.96,0.0],["2022-06-16",9.96,9.96,9.96,9.96,0.0],["2022-06-17",9.96,9.96,9.96,9.96,0.0],["2022-06-21",9.96,9.96,9.96,9.96,0.0],["2022-06-22",9.96,9.96,9.96,9.96,0.0],["2022-06-23",9.96,9.96,9.96,9.96,0.0],["2022-06-24",9.96,9.96,9.96,9.96,62600.0],["2022-06-27",9.96,9.96,9.9,9.95,1005400.0],["2022-06-28",9.95,9.96,9.94,9.94,75600.0],["2022-06-29",9.94,9.94,9.94,9.94,0.0],["2022-06-30",9.94,9.94,9.94,9.94,0.0],["2022-07-01",9.94,9.94,9.94,9.94,0.0],["2022-07-05",9.94,9.94,9.94,9.94,0.0],["2022-07-06",9.94,9.94,9.94,9.94,0.0],["2022-07-07",9.94,9.94,9.94,9.94,0.0],["2022-07-08",9.96,9.97,9.95,9.95,446000.0],["2022-07-11",9.95,9.95,9.95,9.95,0.0],["2022-07-12",9.95,9.95,9.95,9.95,0.0],["2022-07-13",9.95,9.95,9.95,9.95,0.0],["2022-07-14",9.95,9.95,9.95,9.95,100.0],["2022-07-15",9.95,9.95,9.95,9.95,0.0],["2022-07-18",9.95,9.95,9.95,9.95,850000.0],["2022-07-19",9.95,9.95,9.95,9.95,0.0],["2022-07-20",9.96,9.96,9.955,9.955,2200.0],["2022-07-21",9.955,9.955,9.955,9.955,0.0],["2022-07-22",9.97,9.97,9.97,9.97,100.0],["2022-07-25",9.97,9.97,9.97,9.97,0.0],["2022-07-26",9.97,9.97,9.97,9.97,0.0],["2022-07-27",9.96,9.98,9.96,9.98,157200.0],["2022-07-28",9.99,9.99,9.98,9.99,9400.0],["2022-07-29",9.99,9.99,9.99,9.99,0.0],["2022-08-01",9.98,9.98,9.98,9.98,100.0],["2022-08-02",9.99,10.0,9.99,10.0,200.0],["2022-08-03",9.99,9.99,9.98,9.99,9300.0],["2022-08-04",9.995,10.0,9.995,10.0,72800.0],["2022-08-05",10.01,10.01,9.99,10.0,700.0],["2022-08-08",10.0,10.0,10.0,10.0,20200.0],["2022-08-09",9.99,9.99,9.99,9.99,33600.0],["2022-08-10",10.0,10.0,10.0,10.0,400.0],["2022-08-11",10.0,10.0,10.0,10.0,300.0],["2022-08-12",10.0,10.01,10.0,10.01,54200.0],["2022-08-15",9.99,10.0,9.99,9.99,121300.0],["2022-08-16",9.99,9.99,9.98,9.98,34300.0],["2022-08-17",9.98,9.98,9.97,9.97,412300.0],["2022-08-18",9.97,9.97,9.97,9.97,300.0],["2022-08-19",9.96,9.96,9.96,9.96,600.0],["2022-08-22",9.98,9.98,9.98,9.98,300.0],["2022-08-23",9.97,9.97,9.97,9.97,200.0],["2022-08-24",9.98,9.98,9.95,9.96,92600.0],["2022-08-25",9.95,9.97,9.95,9.96,7000.0],["2022-08-26",9.94,9.98,9.94,9.97,3800.0],["2022-08-29",9.97,9.98,9.97,9.98,15000.0],["2022-08-30",9.97,9.98,9.97,9.975,7800.0],["2022-08-31",9.97,9.975,9.97,9.97,405600.0],["2022-09-01",9.97,9.97,9.97,9.97,0.0],["2022-09-02",9.97,9.97,9.97,9.97,100.0],["2022-09-06",9.97,9.97,9.97,9.97,100.0],["2022-09-07",9.98,9.98,9.97,9.97,25100.0],["2022-09-08",9.97,9.975,9.96,9.97,18700.0],["2022-09-09",9.98,9.98,9.97,9.97,200.0],["2022-09-12",9.97,9.97,9.97,9.97,0.0],["2022-09-13",9.97,9.97,9.97,9.97,0.0],["2022-09-14",9.97,9.97,9.97,9.97,0.0],["2022-09-15",9.97,9.97,9.97,9.97,0.0],["2022-09-16",9.95,9.98,9.95,9.98,200.0],["2022-09-19",9.98,9.985,9.98,9.985,14800.0],["2022-09-20",9.985,9.985,9.985,9.985,0.0],["2022-09-21",9.97,9.99,9.97,9.99,121000.0],["2022-09-22",9.99,10.0,9.99,10.0,90900.0],["2022-09-23",10.0,10.0,9.96,10.0,316600.0],["2022-09-26",10.0,10.0,9.99,10.0,63100.0],["2022-09-27",9.99,10.0,9.99,10.0,16900.0],["2022-09-28",10.02,10.03,10.01,10.03,81000.0],["2022-09-29",10.02,10.03,10.02,10.03,179700.0],["2022-09-30",10.02,10.03,10.02,10.03,25400.0],["2022-10-03",10.03,10.03,10.03,10.03,0.0],["2022-10-04",10.03,10.03,10.03,10.03,0.0],["2022-10-05",10.03,10.03,10.03,10.03,0.0],["2022-10-06",9.98,9.98,9.97,9.97,5900.0],["2022-10-07",9.97,9.97,9.97,9.97,100.0],["2022-10-10",9.97,10.01,9.97,9.98,1185800.0],["2022-10-11",9.97,10.04,9.97,10.04,88400.0],["2022-10-12",10.04,10.04,10.04,10.04,0.0],["2022-10-13",9.995,9.995,9.99,9.99,1100.0],["2022-10-14",9.99,9.99,9.99,9.99,0.0],["2022-10-17",9.99,9.99,9.98,9.98,951000.0],["2022-10-18",10.05,10.05,9.99,10.02,15200.0],["2022-10-19",10.02,10.02,10.02,10.02,0.0],["2022-10-20",10.02,10.02,10.02,10.02,0.0],["2022-10-21",10.03,10.04,10.03,10.04,41400.0],["2022-10-24",10.04,10.04,10.04,10.04,0.0],["2022-10-25",10.04,10.04,10.04,10.04,0.0],["2022-10-26",10.04,10.04,10.04,10.04,0.0],["2022-10-27",10.04,10.04,10.04,10.04,0.0],["2022-10-28",10.04,10.04,10.04,10.04,0.0],["2022-10-31",10.04,10.04,10.04,10.04,0.0],["2022-11-01",10.035,10.035,10.035,10.035,32900.0],["2022-11-02",10.035,10.035,10.035,10.035,0.0],["2022-11-03",10.04,10.04,10.04,10.04,100000.0],["2022-11-04",10.04,10.04,10.04,10.04,0.0],["2022-11-07",10.04,10.04,10.04,10.04,200000.0],["2022-11-08",10.05,10.05,10.05,10.05,268200.0],["2022-11-09",10.05,10.05,10.05,10.05,0.0],["2022-11-10",10.07,10.08,10.07,10.08,12500.0],["2022-11-11",10.08,10.08,10.08,10.08,0.0],["2022-11-14",10.08,10.08,10.08,10.08,0.0],["2022-11-15",10.05,10.13,10.05,10.07,38900.0],["2022-11-16",10.13,10.13,10.13,10.13,100.0],["2022-11-17",10.13,10.13,10.13,10.13,0.0],["2022-11-18",10.13,10.13,10.13,10.13,0.0],["2022-11-21",10.13,10.13,10.13,10.13,0.0],["2022-11-22",10.05,10.09,10.05,10.09,10400.0],["2022-11-23",10.1,10.105,10.1,10.1,7400.0],["2022-11-25",10.11,10.34,10.11,10.12,14000.0],["2022-11-28",10.12,10.13,10.12,10.13,32800.0],["2022-11-29",10.14,10.14,10.14,10.14,1100.0],["2022-11-30",10.14,10.14,10.14,10.14,0.0],["2022-12-01",10.13,10.13,10.13,10.13,3500.0],["2022-12-02",10.13,10.13,10.13,10.13,50000.0],["2022-12-05",10.17,10.17,10.17,10.17,200.0],["2022-12-06",10.17,10.17,10.17,10.17,0.0],["2022-12-07",10.17,10.17,10.17,10.17,0.0],["2022-12-08",10.17,10.17,10.17,10.17,0.0],["2022-12-09",10.17,10.17,10.17,10.17,0.0],["2022-12-12",10.16,10.16,10.16,10.16,200.0],["2022-12-13",10.14,10.14,10.14,10.14,25000.0],["2022-12-14",10.14,10.14,10.14,10.14,0.0],["2022-12-15",10.14,10.14,10.14,10.14,0.0],["2022-12-16",10.15,10.18,10.15,10.18,2700.0],["2022-12-19",10.18,10.18,10.18,10.18,0.0],["2022-12-20",10.18,10.18,10.18,10.18,0.0],["2022-12-21",10.18,10.18,10.18,10.18,0.0],["2022-12-22",10.18,10.18,10.18,10.18,0.0],["2022-12-23",10.18,10.18,10.18,10.18,0.0],["2022-12-27",10.17,10.23,10.16,10.23,5000.0],["2022-12-28",10.18,10.19,10.18,10.19,1200.0],["2022-12-29",10.19,10.19,10.19,10.19,0.0],["2022-12-30",10.19,10.195,10.19,10.19,1100.0],["2023-01-03",10.19,10.19,10.19,10.19,0.0],["2023-01-04",10.2,10.2,10.2,10.2,1400.0],["2023-01-05",10.21,10.24,10.21,10.23,36200.0],["2023-01-06",10.23,10.23,10.23,10.23,400.0],["2023-01-09",10.27,10.27,10.25,10.25,600.0],["2023-01-10",10.23,10.26,10.23,10.25,290200.0],["2023-01-11",10.25,10.27,10.25,10.26,261800.0],["2023-01-12",10.24,10.25,10.24,10.24,272900.0],["2023-01-13",10.24,10.24,10.24,10.24,0.0],["2023-01-17",10.27,10.27,10.27,10.27,100600.0],["2023-01-18",10.28,10.28,10.27,10.27,48700.0],["2023-01-19",10.27,10.27,10.27,10.27,101800.0],["2023-01-20",10.27,10.28,10.25,10.28,571300.0],["2023-01-23",10.27,10.29,10.27,10.27,69300.0],["2023-01-24",10.27,10.27,10.27,10.27,0.0],["2023-01-25",10.27,10.27,10.27,10.27,0.0],["2023-01-26",10.27,10.27,10.27,10.27,0.0],["2023-01-27",10.27,10.27,10.27,10.27,0.0],["2023-01-30",10.285,10.285,10.285,10.285,1200.0],["2023-01-31",10.285,10.29,10.285,10.29,7400.0],["2023-02-01",10.29,10.29,10.29,10.29,0.0],["2023-02-02",10.29,10.29,10.29,10.29,0.0],["2023-02-03",10.29,10.29,10.29,10.29,0.0],["2023-02-06",10.31,10.31,10.3,10.3,189400.0],["2023-02-07",10.305,10.305,10.305,10.305,106400.0],["2023-02-08",10.31,10.31,10.3,10.3,236000.0],["2023-02-09",10.31,10.31,10.31,10.31,52200.0],["2023-02-10",10.31,10.31,10.3,10.3,34300.0],["2023-02-13",10.3,10.31,10.3,10.3,1589400.0],["2023-02-14",10.32,10.32,10.32,10.32,400.0],["2023-02-15",10.32,10.32,10.32,10.32,0.0],["2023-02-16",10.32,10.32,10.3,10.31,267000.0],["2023-02-17",10.31,10.31,10.31,10.31,5900.0],["2023-02-21",10.31,10.31,10.31,10.31,100.0],["2023-02-22",10.31,10.31,10.31,10.31,0.0],["2023-02-23",10.31,10.31,10.31,10.31,0.0],["2023-02-24",10.31,10.31,10.31,10.31,0.0],["2023-02-27",10.31,10.31,10.31,10.31,0.0],["2023-02-28",10.32,10.33,10.32,10.33,433500.0],["2023-03-01",10.33,10.33,10.33,10.33,0.0],["2023-03-02",10.33,10.33,10.33,10.33,50600.0],["2023-03-03",10.34,10.34,10.33,10.33,25500.0],["2023-03-06",10.33,10.34,10.33,10.33,71200.0],["2023-03-07",10.33,10.36,10.33,10.36,408700.0],["2023-03-08",10.37,10.37,10.35,10.36,182200.0],["2023-03-09",10.41,10.41,10.36,10.36,2500.0],["2023-03-10",10.35,10.36,10.35,10.36,99900.0],["2023-03-13",10.36,10.37,10.35,10.36,26800.0],["2023-03-14",10.36,10.37,10.35,10.36,202500.0],["2023-03-15",10.36,10.36,10.36,10.36,25100.0],["2023-03-16",10.36,10.36,10.36,10.36,1160400.0],["2023-03-17",10.36,10.36,10.36,10.36,0.0],["2023-03-20",10.37,10.37,10.37,10.37,100.0],["2023-03-21",10.37,10.37,10.37,10.37,150500.0],["2023-03-22",10.37,10.39,10.37,10.37,815000.0],["2023-03-23",10.37,10.37,10.37,10.37,100.0],["2023-03-24",10.37,10.375,10.37,10.37,1522200.0],["2023-03-27",10.4,10.4,10.4,10.4,100.0],["2023-03-28",10.4,10.4,10.4,10.4,0.0],["2023-03-29",10.4,10.4,10.4,10.4,0.0],["2023-03-30",10.37,10.37,10.37,10.37,200.0],["2023-03-31",10.37,10.37,10.37,10.37,0.0],["2023-04-03",10.38,10.39,10.38,10.38,208600.0],["2023-04-04",10.38,10.385,10.38,10.38,199300.0],["2023-04-05",10.38,10.39,10.37,10.39,207500.0],["2023-04-06",10.39,10.4,10.38,10.39,392600.0],["2023-04-10",10.405,10.415,10.39,10.39,20800.0],["2023-04-11",10.4,10.41,10.39,10.41,2085300.0],["2023-04-12",10.38,10.41,10.38,10.41,886100.0],["2023-04-13",10.41,10.41,10.4,10.4,1324300.0],["2023-04-14",10.4,10.4,10.4,10.4,300.0],["2023-04-17",10.4,10.4,10.4,10.4,0.0],["2023-04-18",10.405,10.42,10.4,10.41,503700.0],["2023-04-19",10.415,10.42,10.41,10.42,402700.0],["2023-04-20",10.42,10.42,10.41,10.41,361600.0],["2023-04-21",10.42,10.42,10.4,10.41,867300.0],["2023-04-24",10.4,10.42,10.4,10.42,197900.0],["2023-04-25",10.43,10.43,10.405,10.405,17500.0],["2023-04-26",10.4,10.41,10.4,10.41,700.0],["2023-04-27",10.4,10.4,10.4,10.4,200.0],["2023-04-28",10.42,10.42,10.42,10.42,100600.0],["2023-05-01",10.57,10.57,10.4,10.4,1900.0],["2023-05-02",10.493,10.493,10.4,10.4,600.0],["2023-05-03",10.4,10.41,10.4,10.41,2300.0],["2023-05-04",10.55,10.55,10.41,10.41,3400.0],["2023-05-05",10.55,10.593,10.4,10.41,25700.0],["2023-05-08",10.56,10.56,10.42,10.42,400.0],["2023-05-09",10.42,10.42,10.42,10.42,0.0],["2023-05-10",10.4,10.4,10.4,10.4,25000.0],["2023-05-11",10.4,10.4,10.38,10.38,6800.0],["2023-05-12",10.39,10.39,10.39,10.39,100.0],["2023-05-15",10.39,10.39,10.39,10.39,0.0],["2023-05-16",10.39,10.4,10.39,10.39,168500.0],["2023-05-17",10.39,10.395,10.38,10.38,49300.0],["2023-05-18",10.38,10.38,10.38,10.38,0.0],["2023-05-19",10.38,10.38,10.38,10.38,0.0],["2023-05-22",10.38,10.38,10.38,10.38,1400.0],["2023-05-23",10.38,10.38,10.38,10.38,900.0],["2023-05-24",10.38,10.38,10.38,10.38,25000.0],["2023-05-25",10.38,10.38,10.38,10.38,0.0],["2023-05-26",10.37,10.37,10.37,10.37,500.0],["2023-05-30",10.37,10.37,10.37,10.37,227200.0],["2023-05-31",10.37,10.38,10.37,10.38,7400.0],["2023-06-01",10.38,10.38,10.38,10.38,0.0],["2023-06-02",10.39,10.39,10.39,10.39,15400.0],["2023-06-05",10.4,10.4,10.39,10.39,21400.0],["2023-06-06",10.39,10.39,10.39,10.39,16200.0],["2023-06-07",10.39,10.39,10.39,10.39,0.0],["2023-06-08",10.39,10.39,10.39,10.39,74900.0],["2023-06-09",10.39,10.39,10.39,10.39,20000.0],["2023-06-12",10.39,10.39,10.39,10.39,0.0],["2023-06-13",10.39,10.39,10.39,10.39,0.0],["2023-06-14",10.39,10.39,10.39,10.39,0.0],["2023-06-15",10.39,10.39,10.39,10.39,0.0],["2023-06-16",10.39,10.39,10.39,10.39,100.0],["2023-06-20",10.39,10.39,10.39,10.39,0.0],["2023-06-21",10.41,10.41,10.4,10.4,1700.0],["2023-06-22",10.41,10.41,10.41,10.41,10300.0],["2023-06-23",10.41,10.41,10.41,10.41,0.0],["2023-06-26",10.41,10.41,10.41,10.41,0.0],["2023-06-27",10.41,10.41,10.41,10.41,0.0],["2023-06-28",10.41,10.41,10.41,10.41,0.0],["2023-06-29",10.41,10.41,10.41,10.41,0.0],["2023-06-30",10.4,10.4,10.4,10.4,100.0],["2023-07-03",10.4,10.4,10.4,10.4,0.0],["2023-07-05",10.4,10.4,10.4,10.4,0.0],["2023-07-06",10.4,10.4,10.4,10.4,0.0],["2023-07-07",10.4,10.4,10.4,10.4,0.0],["2023-07-10",10.4,10.4,10.4,10.4,0.0],["2023-07-11",10.4,10.4,10.4,10.4,100.0],["2023-07-12",10.4,10.4,10.4,10.4,0.0],["2023-07-13",10.4,10.4,10.4,10.4,0.0],["2023-07-14",10.4,10.4,10.4,10.4,0.0],["2023-07-17",10.4,10.4,10.4,10.4,0.0],["2023-07-18",10.4,10.4,10.4,10.4,0.0],["2023-07-19",10.4,10.4,10.4,10.4,0.0],["2023-07-20",10.4,10.4,10.4,10.4,0.0],["2023-07-21",10.4,10.42,10.4,10.4,158800.0],["2023-07-24",10.4,10.41,10.4,10.4,4200.0],["2023-07-25",10.4,10.4,10.38,10.38,3500.0],["2023-07-26",10.38,10.38,10.38,10.38,0.0],["2023-07-27",10.38,10.38,10.38,10.38,300.0],["2023-07-28",10.4,10.45,10.4,10.42,2700.0],["2023-07-31",10.42,10.42,10.42,10.42,0.0],["2023-08-01",10.4,10.42,10.4,10.4,4200.0],["2023-08-02",10.41,10.41,10.41,10.41,3300.0],["2023-08-03",10.41,10.41,10.41,10.41,0.0],["2023-08-04",10.41,10.41,10.41,10.41,100.0],["2023-08-07",10.49,10.49,10.43,10.43,2000.0],["2023-08-08",10.43,10.43,10.43,10.43,0.0],["2023-08-09",10.47,10.47,10.47,10.47,200.0],["2023-08-10",10.47,10.47,10.47,10.47,0.0],["2023-08-11",10.47,10.47,10.47,10.47,0.0],["2023-08-14",10.47,10.47,10.47,10.47,0.0],["2023-08-15",10.47,10.47,10.47,10.47,0.0],["2023-08-16",10.47,10.47,10.47,10.47,0.0],["2023-08-17",10.47,10.47,10.47,10.47,0.0],["2023-08-18",10.47,10.47,10.47,10.47,0.0],["2023-08-21",10.48,10.52,10.48,10.51,159200.0],["2023-08-22",10.48,10.52,10.48,10.52,5500.0],["2023-08-23",10.6,10.6,10.6,10.6,500.0],["2023-08-24",10.58,10.6,10.53,10.6,1900.0],["2023-08-25",10.56,10.56,10.53,10.53,3800.0],["2023-08-28",10.53,10.53,10.53,10.53,0.0],["2023-08-29",10.53,10.53,10.53,10.53,0.0],["2023-08-30",10.53,10.53,10.53,10.53,0.0],["2023-08-31",10.53,10.53,10.53,10.53,0.0],["2023-09-01",10.6,10.61,10.53,10.55,13500.0],["2023-09-05",10.555,10.589,10.555,10.589,11400.0],["2023-09-06",10.589,10.589,10.589,10.589,0.0],["2023-09-07",10.589,10.589,10.589,10.589,0.0],["2023-09-08",10.6,10.6,10.59,10.59,1000.0],["2023-09-11",10.59,10.59,10.59,10.59,4600.0],["2023-09-12",10.6,10.71,10.6,10.71,2400.0],["2023-09-13",10.71,10.71,10.71,10.71,0.0],["2023-09-14",10.8,10.8,10.61,10.61,800.0],["2023-09-15",10.61,10.61,10.61,10.61,2900.0],["2023-09-18",10.73,10.73,10.73,10.73,100.0],["2023-09-19",10.73,10.73,10.73,10.73,0.0],["2023-09-20",10.63,10.63,10.63,10.63,375100.0],["2023-09-21",10.63,10.63,10.63,10.63,0.0],["2023-09-22",10.67,10.78,10.67,10.77,1700.0],["2023-09-25",10.8,10.8,10.8,10.8,200.0],["2023-09-26",10.8,10.8,10.8,10.8,0.0],["2023-09-27",10.78,10.78,10.78,10.78,200.0],["2023-09-28",10.78,10.78,10.78,10.78,0.0],["2023-09-29",10.78,10.78,10.78,10.78,0.0],["2023-10-02",10.78,10.78,10.78,10.78,0.0],["2023-10-03",10.78,10.78,10.78,10.78,0.0],["2023-10-04",10.78,10.78,10.78,10.78,0.0],["2023-10-05",10.78,10.78,10.78,10.78,0.0],["2023-10-06",10.62,10.62,10.62,10.62,100.0],["2023-10-09",10.62,10.62,10.62,10.62,100.0],["2023-10-10",10.63,10.63,10.63,10.63,100.0],["2023-10-11",10.62,10.62,10.62,10.62,300.0],["2023-10-12",10.62,10.62,10.62,10.62,100.0],["2023-10-13",10.75,10.75,10.62,10.62,2900.0],["2023-10-16",10.65,10.66,10.64,10.64,188900.0],["2023-10-17",10.66,10.66,10.65,10.65,60200.0],["2023-10-18",10.65,10.65,10.65,10.65,0.0],["2023-10-19",10.65,10.65,10.65,10.65,0.0],["2023-10-20",10.65,10.65,10.65,10.65,0.0],["2023-10-23",10.65,10.65,10.65,10.65,0.0],["2023-10-24",10.65,10.65,10.65,10.65,300.0],["2023-10-25",10.66,10.66,10.65,10.66,150200.0],["2023-10-26",10.67,10.68,10.67,10.68,7300.0],["2023-10-27",10.68,10.68,10.66,10.66,26200.0],["2023-10-30",10.66,10.68,10.66,10.66,62200.0],["2023-10-31",10.66,10.69,10.655,10.67,1436200.0],["2023-11-01",10.69,10.72,10.69,10.71,652800.0],["2023-11-02",10.8,11.0,10.71,10.71,402000.0],["2023-11-03",11.21,11.31,10.715,10.715,653400.0],["2023-11-06",10.69,11.55,10.69,11.55,1500.0],["2023-11-07",10.6,10.75,10.6,10.75,2300.0],["2023-11-08",10.54,10.55,10.54,10.55,582400.0],["2023-11-09",10.54,10.56,10.54,10.55,516000.0],["2023-11-10",10.55,10.55,10.55,10.55,39300.0],["2023-11-13",10.55,10.55,10.55,10.55,85400.0],["2023-11-14",10.55,10.565,10.55,10.56,110000.0],["2023-11-15",10.56,10.56,10.52,10.54,177100.0],["2023-11-16",10.55,10.55,10.54,10.54,17600.0],["2023-11-17",10.55,10.55,10.55,10.55,600.0],["2023-11-20",10.56,10.56,10.54,10.55,306600.0],["2023-11-21",10.55,10.55,10.55,10.55,53300.0],["2023-11-22",10.55,10.55,10.55,10.55,0.0],["2023-11-24",10.55,10.55,10.55,10.55,800.0],["2023-11-27",10.55,10.55,10.54,10.54,167200.0],["2023-11-28",10.54,10.54,10.54,10.54,33500.0],["2023-11-29",10.535,10.545,10.53,10.545,25200.0],["2023-11-30",10.545,10.545,10.545,10.545,100.0],["2023-12-01",10.55,10.55,10.55,10.55,500.0],["2023-12-04",10.54,10.54,10.54,10.54,300.0],["2023-12-05",10.535,10.535,10.53,10.53,21800.0],["2023-12-06",10.53,10.53,10.53,10.53,0.0],["2023-12-07",10.54,10.54,10.53,10.53,53600.0],["2023-12-08",10.56,10.56,10.53,10.54,27900.0],["2023-12-11",10.54,10.54,10.54,10.54,1000.0],["2023-12-12",10.53,10.54,10.53,10.54,1900.0],["2023-12-13",10.54,10.54,10.54,10.54,0.0],["2023-12-14",10.53,10.53,10.53,10.53,92100.0],["2023-12-15",10.53,10.53,10.53,10.53,5500.0],["2023-12-18",10.54,10.54,10.53,10.53,150400.0],["2023-12-19",10.55,10.55,10.545,10.55,276600.0],["2023-12-20",10.55,10.55,10.55,10.55,0.0],["2023-12-21",10.54,10.55,10.54,10.545,600.0],["2023-12-22",10.54,10.54,10.54,10.54,4700.0],["2023-12-26",10.54,10.54,10.535,10.54,9000.0],["2023-12-27",10.54,10.54,10.535,10.535,23900.0],["2023-12-28",10.53,10.54,10.53,10.54,21800.0],["2023-12-29",10.55,10.56,10.54,10.56,274700.0],["2024-01-02",10.56,10.58,10.56,10.57,3600.0],["2024-01-03",10.56,10.56,10.56,10.56,4100.0],["2024-01-04",10.56,10.57,10.56,10.57,5200.0],["2024-01-05",10.58,10.58,10.58,10.58,200.0],["2024-01-08",10.58,10.58,10.58,10.58,0.0],["2024-01-09",10.58,10.58,10.57,10.57,500.0],["2024-01-10",10.57,10.57,10.57,10.57,6000.0],["2024-01-11",10.57,10.59,10.57,10.58,365900.0],["2024-01-12",10.58,10.58,10.58,10.58,0.0],["2024-01-16",10.58,10.58,10.58,10.58,0.0],["2024-01-17",10.6,10.6,10.59,10.59,1100.0],["2024-01-18",10.59,10.6,10.58,10.6,21500.0],["2024-01-19",10.6,10.6,10.6,10.6,4500.0],["2024-01-22",10.6,10.6,10.6,10.6,16400.0],["2024-01-23",10.6,10.6,10.6,10.6,0.0],["2024-01-24",10.6,10.6,10.59,10.59,9700.0],["2024-01-25",10.59,10.59,10.59,10.59,300.0],["2024-01-26",10.6,10.6,10.59,10.59,10300.0],["2024-01-29",10.595,10.62,10.595,10.61,72800.0],["2024-01-30",10.62,10.62,10.6,10.6,5900.0],["2024-01-31",10.6,10.6,10.6,10.6,0.0],["2024-02-01",10.62,10.65,10.62,10.65,338700.0],["2024-02-02",10.66,10.66,10.66,10.66,1000.0],["2024-02-05",10.69,10.69,10.65,10.66,3800.0],["2024-02-06",10.66,10.66,10.66,10.66,0.0],["2024-02-07",10.7,10.7,10.7,10.7,300.0],["2024-02-08",10.7,10.7,10.7,10.7,600.0],["2024-02-09",10.7,10.7,10.7,10.7,0.0],["2024-02-12",10.68,10.725,10.68,10.725,101900.0],["2024-02-13",10.71,10.71,10.71,10.71,700.0],["2024-02-14",10.72,10.72,10.72,10.72,200.0],["2024-02-15",10.72,10.74,10.65,10.74,5500.0],["2024-02-16",10.8,10.8,10.74,10.79,24300.0],["2024-02-20",10.79,10.82,10.79,10.8,46900.0],["2024-02-21",10.87,10.87,10.357,10.79,35900.0],["2024-02-22",10.44,10.75,10.31,10.59,5900.0],["2024-02-23",10.3,10.3,9.9,9.9,1000.0],["2024-02-26",10.42,10.48,10.42,10.48,900.0],["2024-02-27",10.4,10.4,9.93,10.2,3200.0],["2024-02-28",11.19,17.61,10.55,10.72,35600.0],["2024-02-29",10.66,12.65,9.8,10.85,2600.0],["2024-03-01",11.28,13.07,10.5,10.52,31700.0],["2024-03-04",11.07,11.07,11.04,11.04,300.0],["2024-03-05",11.54,12.6,11.0,11.0,1300.0],["2024-03-06",12.64,12.64,11.0,11.3,28700.0],["2024-03-07",11.4,11.888,10.5,10.5,43300.0],["2024-03-08",11.3,11.3,10.75,10.75,2400.0],["2024-03-11",11.7,13.34,11.7,13.34,2000.0],["2024-03-12",13.95,14.0,10.505,10.94,32100.0],["2024-03-13",12.0,12.0,10.485,10.79,21400.0],["2024-03-14",10.8,10.8,10.8,10.8,100.0],["2024-03-15",10.8,10.8,10.8,10.8,0.0],["2024-03-18",11.47,11.47,11.47,11.47,1400.0],["2024-03-19",11.47,11.47,11.47,11.47,0.0],["2024-03-20",11.791,11.791,10.9,11.14,700.0],["2024-03-21",12.21,12.24,11.36,11.75,2500.0],["2024-03-22",12.86,13.31,10.425,10.49,15200.0],["2024-03-25",10.11,11.35,9.95,10.04,4900.0],["2024-03-26",9.64,10.35,6.2,6.58,9100.0],["2024-03-27",12.57,56.0,9.44,44.0,4294500.0],["2024-03-28",33.0,48.0,28.1,33.06,613700.0],["2024-04-01",29.0,30.52,17.0,18.09,313800.0],["2024-04-02",18.53,20.95,13.581,15.5,273900.0],["2024-04-03",13.76,13.76,5.0,6.86,3160800.0],["2024-04-04",6.54,6.67,5.55,5.73,869300.0],["2024-04-05",11.03,11.9,7.5,8.16,28609100.0],["2024-04-08",7.88,8.24,6.26,7.0,1699700.0],["2024-04-09",6.3,6.58,5.87,6.37,1367400.0],["2024-04-10",6.02,8.0,6.01,7.4,3584900.0],["2024-04-11",7.33,7.45,6.49,7.02,710300.0],["2024-04-12",6.27,6.45,5.9,6.06,937600.0],["2024-04-15",5.9,6.0,5.53,5.57,365600.0],["2024-04-16",5.61,5.61,4.84,4.97,641700.0],["2024-04-17",4.92,5.38,4.901,5.02,385700.0],["2024-04-18",4.98,5.14,4.76,4.98,313400.0],["2024-04-19",4.93,5.29,3.8,3.9,725600.0],["2024-04-22",4.21,4.44,3.91,4.4,463900.0],["2024-04-23",4.52,4.89,4.41,4.62,474800.0],["2024-04-24",4.75,5.1,4.48,4.83,267800.0],["2024-04-25",4.67,4.78,4.52,4.71,230100.0],["2024-04-26",4.77,5.066,4.71,4.78,204500.0],["2024-04-29",4.89,4.93,4.71,4.81,165300.0],["2024-04-30",4.83,4.9,4.66,4.72,195500.0],["2024-05-01",4.8,5.385,4.76,5.04,243600.0],["2024-05-02",4.92,5.28,4.801,5.07,159300.0],["2024-05-03",5.2,6.14,5.2,6.09,629400.0],["2024-05-06",6.2,6.65,6.02,6.59,330900.0],["2024-05-07",6.8,7.0,5.83,6.37,490900.0],["2024-05-08",6.3,6.32,5.935,6.02,154600.0],["2024-05-09",5.96,6.1,5.79,5.87,149300.0],["2024-05-10",5.88,6.03,5.56,5.6,151000.0],["2024-05-13",5.69,5.94,5.58,5.77,79800.0],["2024-05-14",5.62,5.9,5.45,5.88,242400.0],["2024-05-15",5.74,5.82,5.41,5.52,129800.0],["2024-05-16",5.65,5.65,5.26,5.33,125100.0],["2024-05-17",5.35,5.35,5.11,5.31,92000.0],["2024-05-20",5.35,5.44,5.15,5.3,76200.0],["2024-05-21",5.19,5.421,5.19,5.39,77100.0],["2024-05-22",5.24,5.574,5.24,5.31,95000.0],["2024-05-23",5.3,5.5,5.26,5.34,91600.0],["2024-05-24",5.44,5.8,5.295,5.8,158400.0],["2024-05-28",5.79,5.8,5.21,5.3,185900.0],["2024-05-29",5.15,5.27,4.67,4.72,98800.0],["2024-05-30",4.81,5.03,4.63,4.73,139400.0],["2024-05-31",4.66,4.85,4.437,4.54,87800.0],["2024-06-03",4.74,4.74,4.32,4.55,121700.0],["2024-06-04",4.11,4.14,3.85,3.98,290000.0],["2024-06-05",3.88,3.9,3.15,3.19,662700.0],["2024-06-06",3.29,3.46,3.07,3.07,180700.0],["2024-06-07",3.21,3.24,3.04,3.04,268200.0],["2024-06-10",3.16,3.55,3.13,3.53,625800.0],["2024-06-11",3.54,4.15,3.52,3.94,561800.0],["2024-06-12",4.1,4.88,4.1,4.66,484300.0],["2024-06-13",4.94,5.44,4.88,5.44,523700.0],["2024-06-14",5.45,5.52,4.93,5.0,291900.0],["2024-06-17",5.2,5.274,5.08,5.22,260400.0],["2024-06-18",5.6,5.6,4.65,4.87,460700.0],["2024-06-20",5.0,5.105,4.89,5.0,293900.0],["2024-06-21",4.99,5.44,4.9,5.33,2025900.0],["2024-06-24",5.23,5.65,5.23,5.58,357700.0],["2024-06-25",5.61,5.63,5.29,5.34,382500.0],["2024-06-26",5.35,5.44,4.435,4.52,457800.0],["2024-06-27",4.62,4.98,4.62,4.98,191300.0],["2024-06-28",4.98,5.23,4.98,5.21,997400.0],["2024-07-01",5.37,5.44,5.08,5.23,142300.0],["2024-07-02",5.23,5.405,5.12,5.3,103500.0],["2024-07-03",5.29,5.29,5.2,5.25,48000.0],["2024-07-05",5.36,5.45,5.135,5.28,247700.0],["2024-07-08",5.28,5.39,5.2,5.28,195300.0],["2024-07-09",5.2,5.27,5.05,5.19,251300.0],["2024-07-10",5.2,5.3,5.1,5.21,171200.0],["2024-07-11",5.1,5.182,4.55,5.16,439400.0],["2024-07-12",5.1,5.38,5.049,5.27,210900.0],["2024-07-15",5.25,5.25,5.06,5.08,107900.0],["2024-07-16",5.17,5.2,5.02,5.1,137100.0],["2024-07-17",5.0,5.06,4.92,5.0,95900.0],["2024-07-18",5.06,5.16,4.99,5.14,210300.0],["2024-07-19",5.1,5.1,4.705,4.84,231800.0],["2024-07-22",4.9,5.09,4.9,4.98,91100.0],["2024-07-23",4.97,5.02,4.929,4.97,73200.0],["2024-07-24",4.98,4.98,4.84,4.93,98500.0],["2024-07-25",4.91,4.99,4.81,4.88,77100.0],["2024-07-26",4.98,4.98,4.83,4.9,43900.0],["2024-07-29",4.88,5.005,4.8,4.86,139300.0],["2024-07-30",4.87,4.87,4.53,4.54,85300.0],["2024-07-31",4.7,4.8,4.644,4.7,72800.0],["2024-08-01",4.65,4.685,4.32,4.32,112900.0],["2024-08-02",4.16,4.23,3.93,3.93,116500.0],["2024-08-05",3.75,3.79,3.66,3.73,115900.0],["2024-08-06",3.8,3.89,3.64,3.66,62500.0],["2024-08-07",3.74,3.74,3.31,3.34,88200.0],["2024-08-08",3.37,3.429,3.25,3.29,136300.0],["2024-08-09",3.32,3.69,3.3,3.37,190000.0],["2024-08-12",3.46,3.46,3.3,3.4,111200.0],["2024-08-13",3.85,3.98,3.435,3.76,10134800.0],["2024-08-14",3.66,3.8,3.35,3.6,1001100.0],["2024-08-15",3.35,3.84,3.3,3.79,581900.0],["2024-08-16",3.69,3.71,3.39,3.5,393400.0],["2024-08-19",3.42,3.55,3.42,3.54,212200.0],["2024-08-20",3.49,3.57,3.49,3.53,206700.0],["2024-08-21",3.44,3.54,3.39,3.46,281800.0],["2024-08-22",3.39,3.43,3.13,3.17,484200.0],["2024-08-23",3.2,3.2,2.8,2.99,699900.0],["2024-08-26",2.97,2.97,2.74,2.75,433700.0],["2024-08-27",2.72,2.788,2.47,2.78,292900.0],["2024-08-28",2.83,3.27,2.82,2.97,644500.0],["2024-08-29",3.0,3.0,2.67,2.82,357200.0],["2024-08-30",2.83,2.87,2.76,2.8,175300.0],["2024-09-03",2.8,2.85,2.613,2.64,257300.0],["2024-09-04",2.65,2.74,2.63,2.67,137700.0],["2024-09-05",2.64,2.79,2.64,2.78,134200.0],["2024-09-06",2.69,2.76,2.58,2.62,164700.0],["2024-09-09",2.64,2.665,2.36,2.44,259400.0],["2024-09-10",2.47,2.59,2.38,2.48,169200.0],["2024-09-11",2.46,2.65,2.35,2.65,190900.0],["2024-09-12",2.67,2.8,2.668,2.71,113600.0],["2024-09-13",2.73,2.92,2.73,2.83,228000.0],["2024-09-16",2.83,2.84,2.71,2.79,67300.0],["2024-09-17",2.8,2.84,2.73,2.75,73200.0],["2024-09-18",2.77,2.79,2.675,2.68,143400.0],["2024-09-19",2.8,2.85,2.71,2.78,164800.0],["2024-09-20",2.77,2.89,2.71,2.76,186500.0],["2024-09-23",2.8,2.84,2.77,2.8,77600.0],["2024-09-24",2.84,2.996,2.81,2.87,154600.0],["2024-09-25",2.9,3.0,2.84,2.94,80800.0],["2024-09-26",3.02,3.25,2.93,3.2,162700.0],["2024-09-27",3.12,3.24,3.12,3.23,136800.0],["2024-09-30",3.34,3.45,3.31,3.35,196000.0],["2024-10-01",3.38,3.4,2.98,3.0,259800.0],["2024-10-02",3.0,3.03,2.87,2.88,123200.0],["2024-10-03",2.84,2.858,2.64,2.67,237100.0],["2024-10-04",2.75,2.79,2.6,2.6,105500.0],["2024-10-07",2.61,2.765,2.52,2.7,144600.0],["2024-10-08",2.69,2.77,2.6,2.6,85900.0],["2024-10-09",2.61,2.695,2.538,2.67,77800.0],["2024-10-10",2.59,2.7,2.55,2.61,134300.0],["2024-10-11",2.65,2.68,2.45,2.53,172600.0],["2024-10-14",2.53,2.53,2.35,2.35,231200.0],["2024-10-15",2.35,2.65,2.28,2.52,243700.0],["2024-10-16",2.54,2.6,2.41,2.44,124400.0],["2024-10-17",2.45,2.55,2.42,2.44,110200.0],["2024-10-18",2.46,2.74,2.46,2.62,133800.0],["2024-10-21",2.62,2.73,2.55,2.7,93900.0],["2024-10-22",2.67,2.686,2.57,2.61,55600.0],["2024-10-23",2.59,2.59,2.47,2.48,127700.0],["2024-10-24",2.48,2.739,2.46,2.73,69900.0],["2024-10-25",2.69,2.78,2.6,2.71,165500.0],["2024-10-28",2.71,2.77,2.6,2.6,143000.0],["2024-10-29",2.62,2.62,2.5,2.54,130900.0],["2024-10-30",2.56,2.575,2.4,2.47,131800.0],["2024-10-31",2.52,2.52,2.26,2.31,176400.0],["2024-11-01",2.42,2.58,2.42,2.53,159700.0],["2024-11-04",2.55,2.76,2.51,2.54,170100.0],["2024-11-05",2.62,2.759,2.524,2.61,122500.0],["2024-11-06",2.62,2.719,2.62,2.69,94200.0],["2024-11-07",2.63,2.78,2.61,2.73,80300.0],["2024-11-08",2.74,2.86,2.7,2.85,132900.0],["2024-11-11",2.85,2.85,2.65,2.73,147700.0],["2024-11-12",2.69,2.79,2.66,2.79,115900.0],["2024-11-13",2.79,2.79,2.513,2.54,212000.0],["2024-11-14",2.58,2.699,2.5,2.65,254100.0],["2024-11-15",2.53,2.58,2.29,2.31,306800.0],["2024-11-18",2.42,2.42,2.33,2.34,132200.0],["2024-11-19",2.38,2.43,2.12,2.26,353600.0],["2024-11-20",2.25,2.26,2.125,2.18,149100.0],["2024-11-21",2.26,2.27,2.12,2.23,127700.0],["2024-11-22",2.25,2.39,2.195,2.37,179200.0],["2024-11-25",2.47,2.47,2.22,2.22,178500.0],["2024-11-26",2.28,2.3,2.19,2.26,117900.0],["2024-11-27",2.29,2.395,2.29,2.38,91300.0],["2024-11-29",2.45,2.63,2.45,2.55,128300.0],["2024-12-02",2.65,2.77,2.57,2.62,215000.0],["2024-12-03",2.6,2.62,2.18,2.57,283200.0],["2024-12-04",2.61,2.65,2.49,2.53,90500.0],["2024-12-05",2.47,2.55,2.34,2.49,170100.0],["2024-12-06",2.48,2.52,2.43,2.51,96200.0],["2024-12-09",2.54,2.75,2.46,2.74,200100.0],["2024-12-10",2.76,2.811,2.64,2.66,148300.0],["2024-12-11",2.68,2.695,2.45,2.51,159000.0],["2024-12-12",2.44,2.538,2.42,2.5,114100.0],["2024-12-13",2.5,2.7,2.45,2.64,147100.0],["2024-12-16",2.65,2.67,2.47,2.5,312500.0],["2024-12-17",2.5,2.595,2.45,2.56,125500.0],["2024-12-18",2.55,2.699,2.49,2.49,184500.0],["2024-12-19",2.5,2.535,2.24,2.24,326900.0],["2024-12-20",2.26,2.36,2.2,2.29,295000.0],["2024-12-23",2.25,2.32,2.14,2.27,213900.0],["2024-12-24",2.25,2.47,2.25,2.43,151400.0],["2024-12-26",2.38,2.45,2.32,2.38,160900.0],["2024-12-27",2.39,2.39,2.3,2.35,142100.0],["2024-12-30",2.31,2.38,2.25,2.37,157500.0],["2024-12-31",2.41,2.44,2.27,2.33,188900.0],["2025-01-02",2.32,2.355,2.21,2.26,215800.0],["2025-01-03",2.33,2.53,2.26,2.49,183200.0],["2025-01-06",2.53,2.76,2.53,2.72,296200.0],["2025-01-07",2.73,2.73,2.57,2.67,137700.0],["2025-01-08",2.65,2.65,2.52,2.58,109700.0],["2025-01-10",2.56,2.56,2.465,2.5,66800.0],["2025-01-13",2.49,2.49,2.405,2.46,96800.0],["2025-01-14",2.49,2.513,2.33,2.37,101300.0],["2025-01-15",2.41,2.46,2.37,2.41,37600.0],["2025-01-16",2.45,2.52,2.37,2.46,84100.0],["2025-01-17",2.52,2.55,2.48,2.52,62000.0],["2025-01-21",2.55,2.57,2.47,2.49,64500.0],["2025-01-22",2.5,2.548,2.46,2.49,71300.0],["2025-01-23",2.45,2.5,2.43,2.47,41200.0],["2025-01-24",2.51,2.519,2.4,2.4,112400.0],["2025-01-27",2.31,2.4,2.23,2.31,161200.0],["2025-01-28",2.32,2.465,2.29,2.38,103900.0],["2025-01-29",2.42,2.45,2.29,2.33,71800.0],["2025-01-30",2.35,2.355,2.22,2.28,111100.0],["2025-01-31",2.33,2.35,2.15,2.16,193900.0],["2025-02-03",2.16,2.16,1.98,2.02,184100.0],["2025-02-04",2.1,2.12,2.03,2.11,106800.0],["2025-02-05",2.14,2.16,2.08,2.15,83600.0],["2025-02-06",2.16,2.27,2.16,2.23,130100.0],["2025-02-07",2.23,2.23,2.005,2.02,158900.0],["2025-02-10",2.06,2.12,2.06,2.12,94200.0],["2025-02-11",2.11,2.158,2.02,2.04,81100.0],["2025-02-12",2.01,2.069,1.965,1.99,122700.0],["2025-02-13",2.01,2.36,2.01,2.21,227800.0],["2025-02-14",2.25,2.26,2.11,2.15,91800.0],["2025-02-18",2.2,2.23,2.18,2.2,52900.0],["2025-02-19",2.2,2.2,2.13,2.15,65800.0],["2025-02-20",2.16,2.17,2.04,2.11,83500.0],["2025-02-21",2.13,2.19,2.02,2.02,96500.0],["2025-02-24",2.08,2.1,1.98,1.98,112200.0],["2025-02-25",2.03,2.04,1.98,1.98,104900.0],["2025-02-26",2.05,2.07,1.99,2.01,67100.0],["2025-02-27",2.01,2.05,1.86,1.86,128500.0],["2025-02-28",1.96,1.96,1.87,1.92,104700.0],["2025-03-03",2.04,2.05,1.92,1.94,157200.0],["2025-03-04",1.97,1.99,1.85,1.85,181900.0],["2025-03-05",1.9,1.975,1.87,1.93,67400.0],["2025-03-06",1.92,2.14,1.92,2.02,132600.0],["2025-03-07",2.06,2.06,1.99,2.02,116700.0],["2025-03-10",2.02,2.03,1.92,1.92,79100.0],["2025-03-11",1.93,1.94,1.865,1.89,90200.0],["2025-03-12",1.91,1.92,1.88,1.89,48400.0],["2025-03-13",1.96,1.96,1.79,1.79,117500.0],["2025-03-14",1.87,1.89,1.81,1.87,92100.0],["2025-03-17",1.91,1.97,1.87,1.96,89300.0],["2025-03-18",1.95,2.01,1.91,1.91,89600.0],["2025-03-19",1.95,1.99,1.93,1.99,86900.0],["2025-03-20",2.0,2.0,1.93,1.96,82600.0],["2025-03-21",1.93,2.02,1.93,2.0,90200.0],["2025-03-24",2.01,2.1,2.0,2.06,83900.0],["2025-03-25",2.03,2.14,2.01,2.09,177300.0],["2025-03-26",2.03,2.03,1.73,1.74,274400.0],["2025-03-27",1.78,1.84,1.73,1.74,256800.0],["2025-03-28",1.75,1.87,1.55,1.78,343000.0],["2025-03-31",1.75,1.77,1.63,1.64,268900.0],["2025-04-01",1.72,1.72,1.471,1.6,696200.0],["2025-04-02",1.64,1.86,1.58,1.63,263800.0],["2025-04-03",1.57,1.594,1.485,1.56,149900.0],["2025-04-04",1.5,1.5,1.44,1.46,134200.0],["2025-04-07",1.34,1.5,1.34,1.42,104100.0],["2025-04-08",1.45,1.48,1.155,1.21,207200.0],["2025-04-09",1.29,1.37,1.26,1.32,191400.0],["2025-04-10",1.36,1.38,1.26,1.29,114600.0],["2025-04-11",1.31,1.34,1.26,1.34,126500.0],["2025-04-14",1.38,1.46,1.315,1.45,79400.0],["2025-04-15",1.46,1.57,1.38,1.4,417500.0],["2025-04-16",1.4,1.525,1.37,1.42,140900.0],["2025-04-17",1.54,1.57,1.43,1.45,283500.0],["2025-04-21",1.43,1.53,1.39,1.41,256800.0],["2025-04-22",1.44,1.55,1.39,1.42,394100.0],["2025-04-23",1.46,1.5,1.39,1.4,217000.0],["2025-04-24",1.45,1.47,1.42,1.44,165600.0],["2025-04-25",1.44,1.465,1.4,1.45,218900.0],["2025-04-28",1.46,1.48,1.39,1.42,186900.0],["2025-04-29",1.44,1.44,1.4,1.41,130900.0],["2025-04-30",1.41,1.42,1.38,1.39,100400.0],["2025-05-01",1.4,1.423,1.39,1.39,90200.0],["2025-05-02",1.39,1.43,1.39,1.39,106000.0],["2025-05-05",1.38,1.44,1.38,1.41,108500.0],["2025-05-06",1.39,1.43,1.39,1.42,178600.0],["2025-05-07",1.41,1.43,1.39,1.43,148000.0],["2025-05-08",1.44,1.49,1.42,1.49,187200.0],["2025-05-09",1.5,1.542,1.49,1.52,267700.0],["2025-05-12",1.57,1.78,1.57,1.65,604000.0],["2025-05-13",1.69,1.726,1.65,1.68,248500.0],["2025-05-14",1.72,2.47,1.65,2.2,2220600.0],["2025-05-15",2.06,2.25,1.27,1.31,2690200.0],["2025-05-16",1.38,1.4,1.28,1.29,960700.0],["2025-05-19",1.29,1.34,1.15,1.21,1230300.0],["2025-05-20",1.24,1.24,1.17,1.18,644600.0],["2025-05-21",1.19,1.19,1.03,1.07,1204100.0],["2025-05-22",1.08,1.09,1.03,1.07,624100.0],["2025-05-23",1.07,1.079,1.02,1.04,508200.0],["2025-05-27",1.09,1.1,1.04,1.06,670300.0],["2025-05-28",1.08,1.08,1.01,1.06,490200.0],["2025-05-29",1.06,1.065,1.02,1.06,436000.0],["2025-05-30",1.04,1.065,1.025,1.03,313400.0],["2025-06-02",1.03,1.05,0.96,1.04,733800.0],["2025-06-03",1.02,1.1,0.9,1.02,2131800.0],["2025-06-04",1.0,1.05,1.0,1.02,562000.0],["2025-06-05",1.02,1.05,0.991,1.01,443000.0],["2025-06-06",1.0,1.04,1.0,1.03,513200.0],["2025-06-09",1.05,1.27,1.04,1.23,3567200.0],["2025-06-10",1.23,1.239,1.09,1.15,1498600.0],["2025-06-11",1.17,1.28,1.17,1.23,1207900.0],["2025-06-12",1.335,1.38,1.194,1.29,2054900.0],["2025-06-13",1.33,1.53,1.27,1.37,1825700.0],["2025-06-16",1.41,1.51,1.38,1.47,748900.0],["2025-06-17",1.47,1.51,1.35,1.35,991500.0],["2025-06-18",1.45,1.49,1.36,1.4,986400.0],["2025-06-20",1.44,1.53,1.43,1.46,699400.0],["2025-06-23",1.49,1.49,1.35,1.41,483200.0],["2025-06-24",1.46,1.57,1.46,1.54,787200.0],["2025-06-25",1.65,1.729,1.405,1.42,837900.0],["2025-06-26",1.48,1.53,1.435,1.48,426500.0],["2025-06-27",1.49,1.515,1.41,1.42,1224100.0],["2025-06-30",1.46,1.53,1.43,1.49,626600.0],["2025-07-01",1.48,1.491,1.421,1.43,290800.0],["2025-07-02",1.42,1.46,1.415,1.44,372100.0],["2025-07-03",1.46,1.486,1.4,1.41,411100.0],["2025-07-07",1.46,1.49,1.26,1.32,652300.0],["2025-07-08",1.35,1.37,1.29,1.36,315700.0],["2025-07-09",1.37,1.41,1.34,1.38,268600.0],["2025-07-10",1.38,1.41,1.37,1.38,164500.0],["2025-07-11",1.38,1.405,1.325,1.34,405500.0],["2025-07-14",1.32,1.39,1.32,1.38,137800.0],["2025-07-15",1.38,1.43,1.37,1.38,205800.0],["2025-07-16",1.39,1.55,1.39,1.54,331500.0],["2025-07-17",1.54,1.69,1.53,1.59,390600.0],["2025-07-18",1.61,1.647,1.55,1.61,194500.0],["2025-07-21",1.64,1.64,1.55,1.59,241600.0],["2025-07-22",1.63,1.63,1.58,1.59,175800.0],["2025-07-23",1.59,1.63,1.55,1.59,195100.0],["2025-07-24",1.59,1.62,1.541,1.56,132900.0],["2025-07-25",1.59,1.59,1.505,1.54,81700.0],["2025-07-28",1.57,1.58,1.51,1.53,106600.0],["2025-07-29",1.52,1.55,1.475,1.49,112000.0],["2025-07-30",1.49,1.5,1.4,1.43,89600.0],["2025-07-31",1.43,1.47,1.335,1.36,237000.0],["2025-08-01",1.34,1.355,1.29,1.33,221700.0],["2025-08-04",1.32,1.36,1.32,1.35,111000.0],["2025-08-05",1.36,1.45,1.36,1.37,174500.0],["2025-08-06",1.39,1.39,1.3,1.35,153800.0],["2025-08-07",1.39,1.4,1.35,1.35,94200.0],["2025-08-08",1.46,1.46,1.36,1.43,231300.0],["2025-08-11",1.47,1.47,1.35,1.36,229300.0],["2025-08-12",1.36,1.42,1.32,1.33,331600.0],["2025-08-13",1.45,1.45,1.22,1.22,575000.0],["2025-08-14",1.21,1.34,1.205,1.34,295700.0],["2025-08-15",1.32,1.36,1.21,1.26,326900.0],["2025-08-18",1.25,1.27,1.23,1.24,174800.0],["2025-08-19",1.24,1.25,1.175,1.18,274600.0],["2025-08-20",1.2,1.22,1.14,1.22,368700.0],["2025-08-21",1.21,1.21,1.11,1.19,196600.0],["2025-08-22",1.19,1.26,1.18,1.24,246900.0],["2025-08-25",1.23,1.265,1.23,1.24,135800.0],["2025-08-26",1.22,1.29,1.22,1.28,157600.0],["2025-08-27",1.29,1.34,1.28,1.3,215500.0],["2025-08-28",1.31,1.35,1.31,1.35,202300.0],["2025-08-29",1.37,1.4,1.27,1.32,321200.0],["2025-09-02",1.3,1.38,1.3,1.35,262600.0],["2025-09-03",1.33,1.35,1.27,1.29,247100.0],["2025-09-04",1.28,1.3,1.26,1.27,153600.0],["2025-09-05",1.29,1.32,1.28,1.32,182700.0],["2025-09-08",1.3,1.35,1.3,1.33,182700.0],["2025-09-09",1.35,1.44,1.34,1.43,509400.0],["2025-09-10",1.44,1.57,1.44,1.5,538600.0],["2025-09-11",1.55,1.59,1.49,1.53,447700.0],["2025-09-12",1.5,1.52,1.48,1.51,252300.0],["2025-09-15",1.48,1.52,1.48,1.51,121700.0],["2025-09-16",1.49,1.57,1.48,1.54,256200.0],["2025-09-17",1.61,1.629,1.54,1.61,583000.0],["2025-09-18",1.7,1.75,1.65,1.7,831700.0],["2025-09-19",1.74,1.75,1.62,1.63,455700.0],["2025-09-22",1.7,1.78,1.65,1.76,782100.0],["2025-09-23",1.8,1.81,1.66,1.72,422100.0],["2025-09-24",1.7,1.723,1.63,1.64,236800.0],["2025-09-25",1.64,1.64,1.53,1.56,271300.0],["2025-09-26",1.55,1.614,1.5,1.52,142300.0],["2025-09-29",1.6,1.6,1.5,1.52,188800.0],["2025-09-30",1.51,1.565,1.48,1.52,85100.0],["2025-10-01",1.49,1.5,1.39,1.46,351500.0],["2025-10-02",1.46,1.515,1.45,1.5,177200.0],["2025-10-03",1.5,1.545,1.5,1.52,223900.0],["2025-10-06",1.55,1.59,1.54,1.57,312000.0],["2025-10-07",1.59,1.59,1.44,1.47,297400.0],["2025-10-08",1.5,1.53,1.48,1.53,174300.0],["2025-10-09",1.54,1.55,1.49,1.51,140100.0],["2025-10-10",1.53,1.535,1.41,1.42,243000.0],["2025-10-13",1.42,1.47,1.42,1.47,200700.0],["2025-10-14",1.48,1.55,1.44,1.53,210700.0],["2025-10-15",1.54,1.54,1.42,1.49,327300.0],["2025-10-16",1.5,1.52,1.432,1.45,238700.0],["2025-10-17",1.43,1.47,1.428,1.45,98500.0],["2025-10-20",1.4,1.44,1.36,1.42,487200.0],["2025-10-21",1.42,1.51,1.415,1.48,196600.0],["2025-10-22",1.46,1.48,1.4,1.45,153500.0],["2025-10-23",1.45,1.45,1.42,1.43,84200.0],["2025-10-24",1.44,1.5,1.435,1.47,239200.0],["2025-10-27",1.47,1.47,1.39,1.45,233300.0],["2025-10-28",1.45,1.45,1.42,1.43,76300.0],["2025-10-29",1.44,1.449,1.41,1.44,150500.0],["2025-10-30",1.44,1.75,1.425,1.6,2830300.0],["2025-10-31",1.49,1.53,1.38,1.45,751200.0],["2025-11-03",1.41,1.45,1.4,1.43,263400.0],["2025-11-04",1.42,1.42,1.32,1.34,343900.0],["2025-11-05",1.34,1.39,1.33,1.33,165500.0],["2025-11-06",1.33,1.39,1.31,1.39,223700.0],["2025-11-07",1.37,1.41,1.32,1.41,132800.0],["2025-11-10",1.41,1.419,1.32,1.35,283100.0],["2025-11-11",1.38,1.4,1.32,1.36,135500.0],["2025-11-12",1.4,1.48,1.361,1.45,333100.0],["2025-11-13",1.41,1.41,1.255,1.27,548800.0],["2025-11-14",1.25,1.35,1.24,1.34,145200.0],["2025-11-17",1.35,1.35,1.3,1.34,198300.0],["2025-11-18",1.3,1.36,1.3,1.36,54200.0],["2025-11-19",1.37,1.379,1.35,1.36,87300.0],["2025-11-20",1.39,1.39,1.28,1.34,204800.0],["2025-11-21",1.32,1.32,1.28,1.31,242300.0],["2025-11-24",1.31,1.35,1.31,1.35,98500.0],["2025-11-25",1.42,1.42,1.28,1.31,166100.0],["2025-11-26",1.32,1.36,1.32,1.32,89400.0],["2025-11-28",1.38,1.38,1.31,1.32,94100.0],["2025-12-01",1.33,1.359,1.33,1.35,76100.0],["2025-12-02",1.36,1.37,1.35,1.37,63800.0],["2025-12-03",1.38,1.43,1.37,1.42,107400.0],["2025-12-04",1.38,1.46,1.38,1.45,96100.0],["2025-12-05",1.46,1.478,1.38,1.42,150000.0],["2025-12-08",1.47,1.47,1.37,1.42,88300.0],["2025-12-09",1.46,1.46,1.405,1.43,73300.0],["2025-12-10",1.44,1.45,1.41,1.42,78900.0],["2025-12-11",1.43,1.49,1.4,1.49,159100.0],["2025-12-12",1.47,1.47,1.42,1.45,169600.0],["2025-12-15",1.47,1.47,1.39,1.43,102700.0],["2025-12-16",1.37,1.415,1.37,1.4,72800.0],["2025-12-17",1.42,1.42,1.29,1.36,201200.0],["2025-12-18",1.37,1.42,1.33,1.41,280000.0],["2025-12-19",1.41,1.41,1.24,1.29,540500.0],["2025-12-22",1.29,1.34,1.23,1.24,342600.0],["2025-12-23",1.22,1.28,1.15,1.2,391300.0],["2025-12-24",1.29,1.29,1.2,1.24,80400.0],["2025-12-26",1.3,1.3,1.18,1.22,364800.0],["2025-12-29",1.2,1.25,1.19,1.21,332200.0],["2025-12-30",1.2,1.22,1.15,1.16,261400.0],["2025-12-31",1.16,1.2,1.12,1.2,284900.0],["2026-01-02",1.27,1.27,1.2,1.22,193500.0],["2026-01-05",1.21,1.247,1.16,1.21,212300.0],["2026-01-06",1.23,1.23,1.16,1.2,342400.0],["2026-01-07",1.2,1.2,1.14,1.18,357900.0],["2026-01-08",1.19,1.19,1.08,1.1,428400.0],["2026-01-09",1.12,1.19,1.11,1.18,280800.0],["2026-01-12",1.22,1.22,1.12,1.19,253600.0],["2026-01-13",1.24,1.24,1.11,1.16,406400.0],["2026-01-14",1.14,1.15,1.08,1.11,404700.0],["2026-01-15",1.17,1.17,1.04,1.08,510100.0],["2026-01-16",1.08,1.08,1.03,1.05,360800.0],["2026-01-20",1.03,1.15,1.015,1.13,822400.0],["2026-01-21",1.12,1.14,1.02,1.06,389000.0],["2026-01-22",1.12,1.12,0.992,1.0,792700.0],["2026-01-23",1.01,1.015,0.973,0.995,415500.0],["2026-01-26",1.0,1.02,0.963,0.99,260400.0],["2026-01-27",0.98,1.0,0.955,0.99,309000.0],["2026-01-28",1.01,1.01,0.96,0.991,379700.0],["2026-01-29",1.16,1.84,1.11,1.26,174683700.0],["2026-01-30",1.25,1.28,1.13,1.16,8269100.0],["2026-02-02",1.16,1.24,1.0,1.18,4632700.0],["2026-02-03",1.18,1.28,1.16,1.2,3157300.0],["2026-02-04",1.27,1.31,1.15,1.25,4711100.0],["2026-02-05",1.22,1.29,1.18,1.26,2149300.0],["2026-02-06",1.25,1.275,1.19,1.24,2229200.0],["2026-02-09",1.25,1.275,1.2,1.26,1575800.0],["2026-02-10",1.23,1.29,1.23,1.24,1206400.0],["2026-02-11",1.26,1.29,1.19,1.23,1698300.0],["2026-02-12",1.27,1.31,1.24,1.24,1489200.0],["2026-02-13",1.23,1.35,1.211,1.26,2836900.0],["2026-02-17",1.26,1.28,1.19,1.22,1475700.0],["2026-02-18",1.22,1.26,1.19,1.22,1153400.0],["2026-02-19",1.2,1.26,1.17,1.25,1008700.0],["2026-02-20",1.26,1.29,1.24,1.27,1549000.0],["2026-02-23",1.31,1.317,1.25,1.29,2046600.0],["2026-02-24",1.35,1.42,1.31,1.32,2675900.0],["2026-02-25",1.39,1.48,1.22,1.22,5641900.0],["2026-02-26",1.24,1.265,1.14,1.14,3197500.0],["2026-02-27",1.14,1.17,1.09,1.1,1987000.0],["2026-03-02",1.08,1.205,1.06,1.2,1725700.0],["2026-03-03",1.09,1.15,1.075,1.08,1469600.0],["2026-03-04",1.09,1.1,1.06,1.07,1333600.0],["2026-03-05",1.06,1.13,1.06,1.08,1155400.0],["2026-03-06",1.11,1.13,1.06,1.08,1557600.0],["2026-03-09",1.05,1.1,1.04,1.07,1123700.0],["2026-03-10",1.07,1.13,1.069,1.13,673700.0],["2026-03-11",1.13,1.15,1.095,1.15,566100.0],["2026-03-12",1.11,1.2,1.11,1.13,713200.0],["2026-03-13",1.14,1.16,1.105,1.12,619700.0],["2026-03-16",1.12,1.23,1.12,1.18,1260400.0],["2026-03-17",1.26,1.26,1.15,1.18,735000.0],["2026-03-18",1.2,1.3,1.187,1.28,1629100.0],["2026-03-19",1.27,1.29,1.19,1.24,1171800.0],["2026-03-20",1.27,1.31,1.22,1.29,974600.0],["2026-03-23",1.3,1.3,1.25,1.28,771100.0],["2026-03-24",1.3,1.32,1.27,1.29,1410800.0],["2026-03-25",1.31,1.46,1.26,1.3,4549100.0],["2026-03-26",1.11,1.19,1.1,1.15,2538600.0],["2026-03-27",1.15,1.16,1.11,1.12,582300.0],["2026-03-30",1.1,1.11,1.06,1.06,1178400.0],["2026-03-31",1.06,1.15,1.06,1.14,815400.0],["2026-04-01",1.14,1.19,1.13,1.13,518100.0],["2026-04-02",1.07,1.21,1.07,1.2,766100.0],["2026-04-06",1.21,1.4,1.21,1.36,2604800.0],["2026-04-07",1.33,1.36,1.255,1.28,959900.0],["2026-04-08",1.4,1.4,1.29,1.29,1406800.0],["2026-04-09",1.3,1.34,1.29,1.29,748900.0],["2026-04-10",1.29,1.303,1.26,1.29,751500.0],["2026-04-13",1.29,1.36,1.29,1.33,756000.0],["2026-04-14",1.37,1.38,1.31,1.34,1092800.0],["2026-04-15",1.35,1.37,1.29,1.31,1297600.0],["2026-04-16",1.33,1.33,1.25,1.3,1329400.0],["2026-04-17",1.31,1.32,1.26,1.3,1268600.0],["2026-04-20",1.31,1.345,1.27,1.32,1117200.0],["2026-04-21",1.33,1.357,1.28,1.29,697400.0],["2026-04-22",1.29,1.335,1.29,1.32,784200.0],["2026-04-23",1.34,1.4,1.32,1.33,1641000.0],["2026-04-24",1.34,1.39,1.31,1.35,1329900.0],["2026-04-27",1.37,1.375,1.28,1.29,1510700.0],["2026-04-28",1.3,1.31,1.25,1.29,885800.0],["2026-04-29",1.31,1.32,1.27,1.32,1309200.0],["2026-04-30",1.31,1.43,1.3,1.4,2089200.0],["2026-05-01",1.42,1.63,1.395,1.59,4342400.0],["2026-05-04",1.71,1.729,1.49,1.49,5109000.0],["2026-05-05",1.51,1.55,1.42,1.52,2318800.0],["2026-05-06",1.56,1.6,1.475,1.52,3312200.0],["2026-05-07",1.55,1.58,1.48,1.5,3480000.0],["2026-05-08",1.54,1.95,1.52,1.7,12337100.0],["2026-05-11",1.82,1.83,1.6,1.6,14249300.0],["2026-05-12",1.6,1.75,1.52,1.63,7557800.0],["2026-05-13",1.57,1.6,1.44,1.45,6335600.0],["2026-05-14",1.46,1.5,1.32,1.44,4855600.0],["2026-05-15",1.35,1.87,1.34,1.83,10798600.0],["2026-05-18",2.06,2.68,2.0,2.58,60309800.0],["2026-05-19",2.21,2.898,2.16,2.8,16072000.0],["2026-05-20",3.225,3.24,2.64,2.74,18612200.0],["2026-05-21",2.72,3.57,2.62,3.45,21975000.0],["2026-05-22",3.36,3.43,2.94,3.39,15919600.0],["2026-05-26",3.59,3.84,3.27,3.3,11896300.0],["2026-05-27",3.29,3.31,2.94,3.24,12970600.0],["2026-05-28",3.17,3.93,3.131,3.73,12137100.0],["2026-05-29",3.63,3.63,3.32,3.37,7914500.0],["2026-06-01",3.45,3.7,3.39,3.4,5968100.0],["2026-06-02",3.38,3.73,3.27,3.46,6627400.0],["2026-06-03",3.5,3.58,3.24,3.24,6613800.0],["2026-06-04",3.09,3.44,3.02,3.18,5372600.0],["2026-06-05",3.1,3.149,2.66,2.72,8145200.0],["2026-06-08",2.79,2.82,2.515,2.53,5249200.0],["2026-06-09",2.56,2.84,2.46,2.58,6654100.0],["2026-06-10",2.5,2.716,2.4,2.47,4535800.0],["2026-06-11",2.47,2.66,2.44,2.57,4016700.0],["2026-06-12",2.6,2.67,2.51,2.52,3807500.0],["2026-06-15",2.61,2.74,2.54,2.61,3969600.0],["2026-06-16",2.56,2.64,2.465,2.64,3266400.0],["2026-06-17",2.65,2.79,2.6,2.67,2764100.0],["2026-06-18",2.65,3.32,2.635,3.18,9818400.0],["2026-06-22",3.01,3.075,2.8,2.9,4188600.0],["2026-06-23",2.73,2.92,2.72,2.87,3565300.0],["2026-06-24",2.86,2.885,2.54,2.6,2406500.0],["2026-06-25",2.68,2.78,2.46,2.47,2371800.0],["2026-06-26",2.34,2.46,2.3,2.35,2081900.0],["2026-06-29",2.42,2.655,2.29,2.56,2587100.0],["2026-06-30",2.56,3.1,2.54,2.97,5579500.0],["2026-07-01",2.85,2.906,2.735,2.76,2379500.0],["2026-07-02",2.76,2.98,2.57,2.62,2932900.0],["2026-07-06",2.68,2.775,2.5,2.5,1847343.222218],["2026-07-07",2.47,2.54,2.34,2.46,2518762.514509],["2026-07-08",2.37,2.53,2.37,2.5,2286382.815163],["2026-07-09",2.52,2.56,2.46,2.46,1319387.179285],["2026-07-10",2.45,2.47,2.355,2.46,1294624.703538],["2026-07-13",2.43,2.43,2.315,2.35,1465401.483856],["2026-07-14",2.42,2.43,2.34,2.39,910236.189621],["2026-07-15",2.39,2.48,2.155,2.31,2640013.641607],["2026-07-16",2.23,2.24,2.075,2.12,1908080.032936],["2026-07-17",2.04,2.13,1.97,2.1,1653700.173379],["2026-07-29",1.87,1.886,1.7302,1.74,2436313.628596],["2026-07-30",1.81,1.91,1.7631,1.89,2178586.305505],["2026-07-31",1.98,2.015,1.86,1.86,1726666.413186],["2026-08-03",1.87,2.06,1.85,2.02,3222640.034012],["2026-08-04",2.11,2.299,2.06,2.23,2842979.041986],["2026-08-05",2.28,2.42,2.23,2.27,2523990.267926],["2026-08-06",2.21,2.5,2.17,2.37,3214400.472944],["2026-08-07",2.47,2.605,2.35,2.55,3052181.814815],["2026-08-10",2.61,2.69,2.4303,2.445,1704911.746953],["2026-08-11",2.07,2.1681,2.0001,2.04,4112570.116018],["2026-08-12",2.2,2.26,2.1,2.17,2864116.857718],["2026-08-13",2.17,2.245,2.04,2.14,1913119.685587],["2026-08-14",2.15,2.18,1.95,1.97,4128907.076653]]}