{"t":"INV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-11-29",9.9,10.0,9.9,10.0,200.0],["2021-11-30",10.0,10.0,10.0,10.0,0.0],["2021-12-01",10.0,10.0,10.0,10.0,0.0],["2021-12-02",10.0,10.0,10.0,10.0,0.0],["2021-12-03",10.0,10.0,10.0,10.0,0.0],["2021-12-06",9.8,9.8,9.8,9.8,100.0],["2021-12-07",9.76,9.76,9.755,9.755,200.0],["2021-12-08",9.76,9.77,9.76,9.77,700.0],["2021-12-09",9.77,9.77,9.77,9.77,0.0],["2021-12-10",9.77,9.77,9.77,9.77,0.0],["2021-12-13",9.77,9.77,9.77,9.77,0.0],["2021-12-14",9.7,9.7,9.61,9.66,363200.0],["2021-12-15",9.68,9.77,9.67,9.77,182800.0],["2021-12-16",9.77,9.77,9.77,9.77,200.0],["2021-12-17",9.77,9.77,9.77,9.77,0.0],["2021-12-20",9.9,9.9,9.9,9.9,100.0],["2021-12-21",9.8,9.84,9.8,9.84,1200.0],["2021-12-22",9.79,9.83,9.77,9.83,6500.0],["2021-12-23",10.01,10.04,9.9,9.9,2100.0],["2021-12-27",9.9,9.9,9.9,9.9,0.0],["2021-12-28",9.87,9.87,9.81,9.81,400.0],["2021-12-29",9.83,9.83,9.83,9.83,100.0],["2021-12-30",9.75,9.99,9.75,9.99,6400.0],["2021-12-31",10.1,10.1,9.95,9.99,4600.0],["2022-01-03",10.0,10.0,9.81,9.859,3000.0],["2022-01-04",9.83,9.86,9.83,9.83,2100.0],["2022-01-05",9.8,9.8,9.8,9.8,500.0],["2022-01-06",9.8,9.8,9.8,9.8,0.0],["2022-01-07",9.8,9.8,9.8,9.8,0.0],["2022-01-10",9.78,9.94,9.78,9.94,7500.0],["2022-01-11",9.94,9.94,9.94,9.94,0.0],["2022-01-12",9.805,9.81,9.805,9.81,16900.0],["2022-01-13",10.18,10.18,9.8,9.8,2100.0],["2022-01-14",9.8,9.81,9.73,9.81,5400.0],["2022-01-18",9.81,9.81,9.81,9.81,0.0],["2022-01-19",9.99,10.0,9.99,10.0,900.0],["2022-01-20",9.93,9.93,9.93,9.93,700.0],["2022-01-21",9.78,9.78,9.72,9.72,400.0],["2022-01-24",9.7,9.71,9.7,9.71,200.0],["2022-01-25",9.88,9.88,9.88,9.88,200.0],["2022-01-26",9.75,9.75,9.7,9.7,2600.0],["2022-01-27",9.7,9.7,9.7,9.7,0.0],["2022-01-28",9.7,9.7,9.7,9.7,300.0],["2022-01-31",9.67,9.75,9.67,9.75,1100.0],["2022-02-01",9.87,9.87,9.72,9.75,54300.0],["2022-02-02",9.75,9.75,9.75,9.75,0.0],["2022-02-03",9.75,9.75,9.75,9.75,0.0],["2022-02-04",9.75,9.75,9.75,9.75,0.0],["2022-02-07",9.75,9.89,9.75,9.89,2000.0],["2022-02-08",9.775,9.78,9.775,9.78,900.0],["2022-02-09",9.79,9.79,9.79,9.79,500.0],["2022-02-10",9.8,9.8,9.78,9.8,10200.0],["2022-02-11",9.8,9.8,9.8,9.8,200.0],["2022-02-14",9.8,9.8,9.8,9.8,0.0],["2022-02-15",9.81,9.81,9.79,9.81,11100.0],["2022-02-16",9.75,9.78,9.75,9.78,300.0],["2022-02-17",9.78,9.78,9.78,9.78,0.0],["2022-02-18",9.78,9.78,9.78,9.78,0.0],["2022-02-22",9.78,9.78,9.78,9.78,0.0],["2022-02-23",9.78,9.78,9.78,9.78,0.0],["2022-02-24",9.78,9.78,9.75,9.78,2900.0],["2022-02-25",9.78,9.78,9.78,9.78,0.0],["2022-02-28",9.79,9.79,9.79,9.79,250000.0],["2022-03-01",9.83,9.83,9.81,9.81,27200.0],["2022-03-02",9.82,9.82,9.82,9.82,16100.0],["2022-03-03",9.82,9.87,9.82,9.82,99200.0],["2022-03-04",9.82,9.82,9.82,9.82,0.0],["2022-03-07",9.82,9.82,9.82,9.82,0.0],["2022-03-08",9.86,9.88,9.86,9.88,600.0],["2022-03-09",9.88,9.88,9.88,9.88,0.0],["2022-03-10",9.88,9.88,9.88,9.88,0.0],["2022-03-11",9.88,9.88,9.88,9.88,0.0],["2022-03-14",9.84,9.84,9.84,9.84,250000.0],["2022-03-15",9.84,9.84,9.84,9.84,0.0],["2022-03-16",9.82,9.84,9.82,9.835,17800.0],["2022-03-17",9.835,9.835,9.835,9.835,0.0],["2022-03-18",9.835,9.835,9.835,9.835,0.0],["2022-03-21",9.84,9.84,9.84,9.84,1900.0],["2022-03-22",9.84,9.84,9.84,9.84,0.0],["2022-03-23",9.84,9.84,9.84,9.84,0.0],["2022-03-24",9.84,9.84,9.84,9.84,0.0],["2022-03-25",9.84,9.84,9.84,9.84,0.0],["2022-03-28",9.84,9.84,9.84,9.84,11100.0],["2022-03-29",9.84,9.84,9.84,9.84,15900.0],["2022-03-30",9.84,9.84,9.84,9.84,72500.0],["2022-03-31",9.86,9.88,9.84,9.86,102100.0],["2022-04-01",9.88,9.88,9.855,9.855,25600.0],["2022-04-04",9.85,9.88,9.85,9.88,175100.0],["2022-04-05",9.86,9.86,9.86,9.86,391000.0],["2022-04-06",9.845,9.845,9.845,9.845,200.0],["2022-04-07",9.845,9.845,9.845,9.845,0.0],["2022-04-08",9.86,9.86,9.86,9.86,200.0],["2022-04-11",9.86,9.86,9.86,9.86,0.0],["2022-04-12",9.86,9.86,9.86,9.86,0.0],["2022-04-13",9.855,9.855,9.855,9.855,7700.0],["2022-04-14",9.86,9.86,9.84,9.84,300.0],["2022-04-18",9.84,9.84,9.84,9.84,0.0],["2022-04-19",9.84,9.84,9.84,9.84,0.0],["2022-04-20",9.87,9.87,9.84,9.84,5200.0],["2022-04-21",9.84,9.84,9.84,9.84,0.0],["2022-04-22",9.84,9.84,9.84,9.84,0.0],["2022-04-25",9.84,9.84,9.84,9.84,300000.0],["2022-04-26",9.92,9.92,9.92,9.92,100.0],["2022-04-27",9.92,9.92,9.92,9.92,0.0],["2022-04-28",9.86,9.86,9.86,9.86,200.0],["2022-04-29",9.86,9.86,9.86,9.86,0.0],["2022-05-02",9.86,9.86,9.86,9.86,0.0],["2022-05-03",9.86,9.86,9.86,9.86,0.0],["2022-05-04",9.86,9.86,9.86,9.86,0.0],["2022-05-05",9.86,9.86,9.86,9.86,705000.0],["2022-05-06",9.86,9.86,9.86,9.86,0.0],["2022-05-09",9.86,9.86,9.86,9.86,150200.0],["2022-05-10",9.86,9.86,9.86,9.86,0.0],["2022-05-11",9.86,9.86,9.86,9.86,0.0],["2022-05-12",9.82,9.82,9.82,9.82,100.0],["2022-05-13",9.88,9.88,9.83,9.83,800.0],["2022-05-16",9.83,9.83,9.83,9.83,0.0],["2022-05-17",9.8,9.8,9.8,9.8,300.0],["2022-05-18",9.8,9.8,9.8,9.8,0.0],["2022-05-19",9.8,9.8,9.8,9.8,0.0],["2022-05-20",9.8,9.8,9.8,9.8,50200.0],["2022-05-23",9.8,9.81,9.8,9.81,970000.0],["2022-05-24",9.81,9.81,9.81,9.81,0.0],["2022-05-25",9.81,9.81,9.81,9.81,0.0],["2022-05-26",9.81,9.81,9.81,9.81,0.0],["2022-05-27",9.81,9.81,9.81,9.81,0.0],["2022-05-31",9.81,9.81,9.81,9.81,0.0],["2022-06-01",9.81,9.81,9.81,9.81,0.0],["2022-06-02",9.81,9.81,9.81,9.81,0.0],["2022-06-03",9.81,9.81,9.81,9.81,0.0],["2022-06-06",9.81,9.81,9.81,9.81,0.0],["2022-06-07",9.81,9.81,9.81,9.81,0.0],["2022-06-08",9.84,9.9,9.83,9.83,106800.0],["2022-06-09",9.88,9.88,9.83,9.86,33200.0],["2022-06-10",9.9,9.9,9.83,9.83,20600.0],["2022-06-13",9.82,9.85,9.82,9.83,94700.0],["2022-06-14",9.83,9.84,9.83,9.83,192200.0],["2022-06-15",9.83,9.83,9.83,9.83,0.0],["2022-06-16",9.84,9.84,9.83,9.83,300.0],["2022-06-17",9.83,9.83,9.83,9.83,0.0],["2022-06-21",9.83,9.83,9.83,9.83,0.0],["2022-06-22",9.83,9.83,9.83,9.83,0.0],["2022-06-23",9.85,9.85,9.8,9.85,36500.0],["2022-06-24",9.85,9.85,9.85,9.85,0.0],["2022-06-27",9.85,9.85,9.85,9.85,0.0],["2022-06-28",9.85,9.85,9.85,9.85,26500.0],["2022-06-29",9.99,9.99,9.94,9.94,1600.0],["2022-06-30",9.94,9.94,9.94,9.94,100.0],["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",9.94,10.025,9.86,9.86,506300.0],["2022-07-11",9.94,9.94,9.89,9.89,200.0],["2022-07-12",9.86,9.86,9.84,9.84,600.0],["2022-07-13",9.86,9.86,9.86,9.86,22300.0],["2022-07-14",9.99,9.99,9.94,9.94,600.0],["2022-07-15",9.94,9.94,9.94,9.94,0.0],["2022-07-18",9.94,9.94,9.85,9.85,4200.0],["2022-07-19",9.87,9.87,9.87,9.87,900.0],["2022-07-20",9.845,9.88,9.845,9.875,277100.0],["2022-07-21",9.93,9.93,9.93,9.93,200.0],["2022-07-22",9.93,9.93,9.93,9.93,0.0],["2022-07-25",9.87,9.88,9.87,9.87,21900.0],["2022-07-26",9.87,9.87,9.87,9.87,0.0],["2022-07-27",9.875,9.89,9.875,9.875,9600.0],["2022-07-28",9.92,9.92,9.92,9.92,100.0],["2022-07-29",9.92,9.92,9.92,9.92,0.0],["2022-08-01",9.92,9.92,9.92,9.92,0.0],["2022-08-02",9.92,9.92,9.92,9.92,0.0],["2022-08-03",9.92,9.92,9.92,9.92,0.0],["2022-08-04",9.92,9.92,9.92,9.92,0.0],["2022-08-05",9.92,9.92,9.92,9.92,0.0],["2022-08-08",9.92,9.92,9.92,9.92,0.0],["2022-08-09",9.92,9.92,9.92,9.92,0.0],["2022-08-10",9.92,9.92,9.92,9.92,0.0],["2022-08-11",9.89,9.98,9.89,9.92,50100.0],["2022-08-12",9.92,9.92,9.92,9.92,900.0],["2022-08-15",9.92,9.92,9.92,9.92,0.0],["2022-08-16",9.92,9.92,9.92,9.92,0.0],["2022-08-17",9.92,9.92,9.92,9.92,100.0],["2022-08-18",9.92,9.92,9.92,9.92,0.0],["2022-08-19",9.92,9.92,9.92,9.92,0.0],["2022-08-22",9.92,9.92,9.92,9.92,0.0],["2022-08-23",9.92,9.92,9.92,9.92,0.0],["2022-08-24",9.92,9.92,9.92,9.92,0.0],["2022-08-25",9.92,9.92,9.92,9.92,0.0],["2022-08-26",9.92,9.92,9.92,9.92,0.0],["2022-08-29",9.92,9.92,9.92,9.92,0.0],["2022-08-30",9.92,9.92,9.92,9.92,0.0],["2022-08-31",9.92,9.92,9.92,9.92,0.0],["2022-09-01",9.92,9.92,9.92,9.92,0.0],["2022-09-02",9.92,9.92,9.92,9.92,0.0],["2022-09-06",9.92,9.92,9.92,9.92,0.0],["2022-09-07",9.92,9.92,9.92,9.92,0.0],["2022-09-08",9.92,9.92,9.92,9.92,0.0],["2022-09-09",9.92,9.92,9.92,9.92,0.0],["2022-09-12",9.92,9.92,9.92,9.92,0.0],["2022-09-13",9.92,9.92,9.92,9.92,0.0],["2022-09-14",9.92,9.92,9.92,9.92,0.0],["2022-09-15",9.82,9.94,9.82,9.94,1100.0],["2022-09-16",9.83,9.91,9.83,9.91,600.0],["2022-09-19",9.92,9.93,9.91,9.93,20300.0],["2022-09-20",9.92,9.92,9.92,9.92,213700.0],["2022-09-21",9.92,9.92,9.92,9.92,0.0],["2022-09-22",9.92,9.92,9.92,9.92,0.0],["2022-09-23",9.92,9.92,9.92,9.92,0.0],["2022-09-26",9.9,9.9,9.9,9.9,14300.0],["2022-09-27",9.88,9.88,9.88,9.88,34600.0],["2022-09-28",9.89,9.89,9.88,9.88,21600.0],["2022-09-29",9.86,9.88,9.85,9.87,133500.0],["2022-09-30",9.87,9.87,9.87,9.87,0.0],["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",9.87,9.87,9.87,9.87,0.0],["2022-10-06",9.87,9.87,9.87,9.87,0.0],["2022-10-07",9.91,9.91,9.88,9.88,18900.0],["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",9.88,9.88,9.88,9.88,0.0],["2022-10-13",9.9,9.9,9.9,9.9,600.0],["2022-10-14",9.92,9.93,9.92,9.925,7300.0],["2022-10-17",9.9,9.9,9.9,9.9,1300.0],["2022-10-18",9.92,9.93,9.92,9.93,400.0],["2022-10-19",9.93,9.93,9.93,9.93,0.0],["2022-10-20",9.93,9.93,9.93,9.93,0.0],["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",9.94,9.96,9.94,9.95,7000.0],["2022-10-26",9.95,9.95,9.95,9.95,0.0],["2022-10-27",9.95,9.95,9.95,9.95,0.0],["2022-10-28",9.95,9.95,9.95,9.95,0.0],["2022-10-31",9.95,9.95,9.95,9.95,0.0],["2022-11-01",9.95,9.95,9.95,9.95,0.0],["2022-11-02",10.0,10.0,10.0,10.0,100.0],["2022-11-03",10.0,10.0,10.0,10.0,0.0],["2022-11-04",10.0,10.0,10.0,10.0,0.0],["2022-11-07",10.0,10.0,10.0,10.0,0.0],["2022-11-08",10.0,10.0,10.0,10.0,0.0],["2022-11-09",9.97,9.97,9.97,9.97,22300.0],["2022-11-10",9.97,9.97,9.97,9.97,0.0],["2022-11-11",9.97,9.97,9.97,9.97,0.0],["2022-11-14",10.02,10.02,9.97,9.97,1500.0],["2022-11-15",9.97,9.97,9.97,9.97,0.0],["2022-11-16",9.97,9.97,9.97,9.97,0.0],["2022-11-17",9.97,9.97,9.97,9.97,0.0],["2022-11-18",9.97,9.97,9.97,9.97,0.0],["2022-11-21",9.97,9.97,9.97,9.97,0.0],["2022-11-22",9.97,9.97,9.97,9.97,0.0],["2022-11-23",9.97,9.97,9.97,9.97,0.0],["2022-11-25",9.959,9.98,9.959,9.98,23400.0],["2022-11-28",9.98,9.98,9.98,9.98,0.0],["2022-11-29",10.09,10.09,10.04,10.04,10200.0],["2022-11-30",10.03,10.05,10.03,10.03,41400.0],["2022-12-01",10.03,10.035,9.94,9.94,23800.0],["2022-12-02",10.07,10.07,10.04,10.04,4900.0],["2022-12-05",10.04,10.04,10.04,10.04,0.0],["2022-12-06",10.04,10.05,10.04,10.05,896400.0],["2022-12-07",10.05,10.05,10.05,10.05,0.0],["2022-12-08",10.05,10.05,10.05,10.05,3700.0],["2022-12-09",10.05,10.05,10.05,10.05,0.0],["2022-12-12",10.055,10.06,10.055,10.06,11400.0],["2022-12-13",10.08,10.08,10.08,10.08,2700.0],["2022-12-14",10.08,10.08,10.08,10.08,0.0],["2022-12-15",10.085,10.085,10.08,10.08,20200.0],["2022-12-16",10.085,10.09,10.08,10.08,2800.0],["2022-12-19",10.08,10.08,10.08,10.08,0.0],["2022-12-20",10.095,10.1,10.09,10.1,33300.0],["2022-12-21",10.1,10.1,10.1,10.1,200.0],["2022-12-22",10.1,10.1,10.1,10.1,0.0],["2022-12-23",10.1,10.1,10.1,10.1,0.0],["2022-12-27",10.1,10.1,10.1,10.1,300.0],["2022-12-28",10.1,10.1,10.1,10.1,0.0],["2022-12-29",10.1,10.1,10.1,10.1,457400.0],["2022-12-30",10.1,10.1,10.1,10.1,0.0],["2023-01-03",10.1,10.1,10.1,10.1,100.0],["2023-01-04",10.1,10.121,10.1,10.121,300.0],["2023-01-05",10.121,10.121,10.121,10.121,0.0],["2023-01-06",10.121,10.121,10.121,10.121,0.0],["2023-01-09",10.11,10.145,10.11,10.14,22400.0],["2023-01-10",10.14,10.14,10.14,10.14,136400.0],["2023-01-11",10.14,10.15,10.14,10.15,36100.0],["2023-01-12",10.2,10.2,10.19,10.2,40200.0],["2023-01-13",10.15,10.15,10.15,10.15,5400.0],["2023-01-17",10.15,10.15,10.15,10.15,0.0],["2023-01-18",10.15,10.15,10.15,10.15,0.0],["2023-01-19",10.2,10.22,10.18,10.18,25400.0],["2023-01-20",10.18,10.18,10.18,10.18,2500.0],["2023-01-23",10.16,10.17,10.16,10.16,1200.0],["2023-01-24",10.22,10.22,10.22,10.22,100.0],["2023-01-25",10.17,10.18,10.17,10.18,52800.0],["2023-01-26",10.22,10.22,10.21,10.22,5000.0],["2023-01-27",10.23,10.23,10.21,10.21,300.0],["2023-01-30",10.22,10.22,10.21,10.22,4700.0],["2023-01-31",10.23,10.23,10.22,10.23,9600.0],["2023-02-01",10.23,10.23,10.23,10.23,0.0],["2023-02-02",10.24,10.24,10.24,10.24,100.0],["2023-02-03",10.24,10.24,10.24,10.24,0.0],["2023-02-06",10.24,10.24,10.23,10.23,8400.0],["2023-02-07",10.18,10.23,10.18,10.22,1818800.0],["2023-02-08",10.22,10.22,10.22,10.22,0.0],["2023-02-09",10.21,10.21,10.21,10.21,200.0],["2023-02-10",10.21,10.21,10.21,10.21,0.0],["2023-02-13",10.23,10.23,10.225,10.23,22700.0],["2023-02-14",10.24,10.24,10.23,10.24,1400.0],["2023-02-15",10.24,10.26,10.24,10.25,26300.0],["2023-02-16",10.25,10.25,10.25,10.25,0.0],["2023-02-17",10.26,10.26,10.25,10.26,14300.0],["2023-02-21",10.26,10.26,10.26,10.26,0.0],["2023-02-22",10.26,10.26,10.26,10.26,0.0],["2023-02-23",10.27,10.27,10.25,10.25,825700.0],["2023-02-24",10.25,10.25,10.25,10.25,0.0],["2023-02-27",10.25,10.25,10.25,10.25,0.0],["2023-02-28",10.25,10.25,10.25,10.25,400.0],["2023-03-01",10.25,10.25,10.25,10.25,0.0],["2023-03-02",10.25,10.25,10.25,10.25,0.0],["2023-03-03",10.27,10.42,10.25,10.25,26200.0],["2023-03-06",10.27,10.27,10.27,10.27,4900.0],["2023-03-07",10.29,10.29,10.25,10.25,7600.0],["2023-03-08",10.27,10.27,10.27,10.27,200.0],["2023-03-09",10.27,10.27,10.27,10.27,0.0],["2023-03-10",10.25,10.27,10.24,10.27,7500.0],["2023-03-13",10.24,10.24,10.24,10.24,4100.0],["2023-03-14",10.25,10.25,10.25,10.25,4100.0],["2023-03-15",10.25,10.25,10.25,10.25,0.0],["2023-03-16",10.25,10.25,10.25,10.25,0.0],["2023-03-17",10.26,10.27,10.25,10.25,1500.0],["2023-03-20",10.24,10.25,10.24,10.25,50200.0],["2023-03-21",10.25,10.25,10.25,10.25,0.0],["2023-03-22",10.25,10.25,10.25,10.25,0.0],["2023-03-23",10.25,10.25,10.25,10.25,0.0],["2023-03-24",10.25,10.25,10.25,10.25,0.0],["2023-03-27",10.25,10.25,10.25,10.25,0.0],["2023-03-28",10.25,10.25,10.25,10.25,0.0],["2023-03-29",10.27,10.27,10.27,10.27,30300.0],["2023-03-30",10.27,10.27,10.27,10.27,0.0],["2023-03-31",10.27,10.27,10.27,10.27,0.0],["2023-04-03",10.28,10.28,10.28,10.28,200.0],["2023-04-04",10.28,10.28,10.27,10.27,5800.0],["2023-04-05",10.27,10.27,10.27,10.27,0.0],["2023-04-06",10.27,10.27,10.27,10.27,0.0],["2023-04-10",10.27,10.27,10.27,10.27,0.0],["2023-04-11",10.27,10.27,10.27,10.27,0.0],["2023-04-12",10.28,10.28,10.27,10.28,100400.0],["2023-04-13",10.275,10.28,10.27,10.28,9300.0],["2023-04-14",10.27,10.27,10.27,10.27,400.0],["2023-04-17",10.27,10.27,10.27,10.27,50100.0],["2023-04-18",10.3,10.31,10.27,10.28,717800.0],["2023-04-19",10.34,10.34,10.32,10.32,2400.0],["2023-04-20",10.35,10.35,10.32,10.33,153000.0],["2023-04-21",10.34,10.34,10.34,10.34,400.0],["2023-04-24",10.35,10.35,10.34,10.34,400.0],["2023-04-25",10.3,10.34,10.3,10.3,5500.0],["2023-04-26",10.34,10.34,10.34,10.34,100.0],["2023-04-27",10.33,10.33,10.33,10.33,6300.0],["2023-04-28",10.33,10.33,10.33,10.33,100.0],["2023-05-01",10.32,10.32,10.32,10.32,100.0],["2023-05-02",10.33,10.33,10.33,10.33,300.0],["2023-05-03",10.335,10.34,10.335,10.34,6600.0],["2023-05-04",10.34,10.34,10.34,10.34,0.0],["2023-05-05",10.34,10.34,10.34,10.34,0.0],["2023-05-08",10.35,10.35,10.35,10.35,4400.0],["2023-05-09",10.35,10.35,10.35,10.35,19100.0],["2023-05-10",10.36,10.36,10.35,10.35,300.0],["2023-05-11",10.38,10.39,10.38,10.39,6100.0],["2023-05-12",10.39,10.39,10.39,10.39,0.0],["2023-05-15",10.4,10.4,10.38,10.38,3300.0],["2023-05-16",10.38,10.38,10.38,10.38,10300.0],["2023-05-17",10.38,10.38,10.38,10.38,0.0],["2023-05-18",10.4,10.4,10.4,10.4,5600.0],["2023-05-19",10.4,10.4,10.4,10.4,0.0],["2023-05-22",10.4,10.4,10.4,10.4,3800.0],["2023-05-23",10.4,10.43,10.38,10.42,538800.0],["2023-05-24",10.42,10.43,10.42,10.42,878800.0],["2023-05-25",10.42,10.42,10.42,10.42,158500.0],["2023-05-26",10.46,10.46,10.42,10.42,135200.0],["2023-05-30",10.45,10.45,10.45,10.45,700.0],["2023-05-31",10.55,10.6,10.5,10.5,600.0],["2023-06-01",10.5,10.5,10.5,10.5,0.0],["2023-06-02",10.43,10.43,10.43,10.43,100.0],["2023-06-05",10.43,10.43,10.43,10.43,0.0],["2023-06-06",10.62,10.775,10.45,10.45,19300.0],["2023-06-07",10.66,10.66,10.46,10.46,22000.0],["2023-06-08",10.428,10.47,10.428,10.46,7900.0],["2023-06-09",10.42,10.44,10.42,10.42,1800.0],["2023-06-12",10.4,10.45,10.4,10.45,3600.0],["2023-06-13",10.43,10.56,10.43,10.47,9500.0],["2023-06-14",10.47,10.47,10.47,10.47,0.0],["2023-06-15",10.5,10.501,10.461,10.461,4800.0],["2023-06-16",10.461,10.461,10.461,10.461,0.0],["2023-06-20",10.49,10.7,10.49,10.6,6400.0],["2023-06-21",10.5,10.75,10.46,10.48,26700.0],["2023-06-22",10.47,10.47,10.47,10.47,200.0],["2023-06-23",10.46,10.46,10.46,10.46,1100.0],["2023-06-26",10.46,10.46,10.46,10.46,0.0],["2023-06-27",10.46,10.46,10.46,10.46,0.0],["2023-06-28",10.5,10.5,10.46,10.47,2200.0],["2023-06-29",10.48,10.48,10.48,10.48,72800.0],["2023-06-30",10.48,10.48,10.48,10.48,0.0],["2023-07-03",10.47,10.47,10.47,10.47,100.0],["2023-07-05",10.47,10.47,10.47,10.47,0.0],["2023-07-06",10.47,10.47,10.47,10.47,0.0],["2023-07-07",10.52,10.52,10.52,10.52,200.0],["2023-07-10",10.52,10.52,10.52,10.52,0.0],["2023-07-11",10.52,10.52,10.52,10.52,0.0],["2023-07-12",10.52,10.52,10.52,10.52,0.0],["2023-07-13",10.52,10.52,10.52,10.52,0.0],["2023-07-14",10.52,10.52,10.52,10.52,0.0],["2023-07-17",10.5,10.5,10.5,10.5,700.0],["2023-07-18",10.5,10.5,10.5,10.5,0.0],["2023-07-19",10.5,10.5,10.5,10.5,0.0],["2023-07-20",10.51,10.51,10.51,10.51,600.0],["2023-07-21",10.51,10.51,10.51,10.51,82400.0],["2023-07-24",10.52,10.52,10.52,10.52,42700.0],["2023-07-25",10.52,10.52,10.52,10.52,11600.0],["2023-07-26",10.52,10.52,10.52,10.52,203500.0],["2023-07-27",10.52,10.52,10.52,10.52,0.0],["2023-07-28",10.52,10.52,10.52,10.52,100.0],["2023-07-31",10.52,10.52,10.52,10.52,0.0],["2023-08-01",10.52,10.52,10.52,10.52,0.0],["2023-08-02",10.52,10.52,10.52,10.52,0.0],["2023-08-03",10.52,10.52,10.52,10.52,1300.0],["2023-08-04",10.51,10.51,10.51,10.51,100.0],["2023-08-07",10.51,10.53,10.51,10.51,51900.0],["2023-08-08",10.51,10.51,10.51,10.51,0.0],["2023-08-09",10.51,10.53,10.51,10.51,14500.0],["2023-08-10",10.52,10.52,10.52,10.52,1000.0],["2023-08-11",10.53,10.6,10.53,10.54,17400.0],["2023-08-14",10.54,10.72,10.54,10.54,118300.0],["2023-08-15",10.54,10.55,10.54,10.54,166600.0],["2023-08-16",11.248,11.54,10.54,10.55,316200.0],["2023-08-17",10.57,10.57,10.54,10.54,300.0],["2023-08-18",10.54,10.57,10.54,10.545,5200.0],["2023-08-21",10.56,10.56,10.54,10.55,3200.0],["2023-08-22",10.554,10.6,10.54,10.6,3800.0],["2023-08-23",10.545,10.613,10.545,10.55,11200.0],["2023-08-24",10.55,10.55,10.55,10.55,0.0],["2023-08-25",10.55,10.55,10.55,10.55,900.0],["2023-08-28",10.55,10.55,10.55,10.55,0.0],["2023-08-29",10.55,10.55,10.55,10.55,0.0],["2023-08-30",10.55,10.55,10.55,10.55,0.0],["2023-08-31",10.57,10.57,10.57,10.57,400.0],["2023-09-01",10.57,10.57,10.57,10.57,0.0],["2023-09-05",10.57,10.57,10.57,10.57,0.0],["2023-09-06",10.57,10.57,10.57,10.57,0.0],["2023-09-07",10.57,10.57,10.57,10.57,0.0],["2023-09-08",10.57,10.57,10.57,10.57,0.0],["2023-09-11",10.58,10.6,10.58,10.59,167800.0],["2023-09-12",10.59,10.61,10.59,10.6,17800.0],["2023-09-13",10.6,10.6,10.6,10.6,0.0],["2023-09-14",10.6,10.6,10.6,10.6,1200.0],["2023-09-15",10.6,10.6,10.6,10.6,0.0],["2023-09-18",10.6,10.6,10.6,10.6,0.0],["2023-09-19",10.62,10.625,10.62,10.62,23500.0],["2023-09-20",10.62,10.65,10.62,10.65,282200.0],["2023-09-21",10.65,10.65,10.645,10.645,4700.0],["2023-09-22",10.65,10.65,10.65,10.65,157300.0],["2023-09-25",10.64,10.8,10.64,10.68,246200.0],["2023-09-26",10.68,10.68,10.64,10.64,4800.0],["2023-09-27",10.64,10.64,10.64,10.64,200.0],["2023-09-28",10.66,10.66,10.66,10.66,277200.0],["2023-09-29",10.66,10.66,10.66,10.66,0.0],["2023-10-02",10.64,10.64,10.64,10.64,694400.0],["2023-10-03",10.68,10.68,10.63,10.63,743600.0],["2023-10-04",10.64,10.8,10.63,10.65,1657100.0],["2023-10-05",10.64,10.64,10.64,10.64,85900.0],["2023-10-06",10.64,10.64,10.64,10.64,0.0],["2023-10-09",10.62,10.669,10.62,10.669,400.0],["2023-10-10",10.669,10.669,10.669,10.669,0.0],["2023-10-11",10.669,10.669,10.669,10.669,0.0],["2023-10-12",10.669,10.669,10.669,10.669,0.0],["2023-10-13",10.67,10.7,10.66,10.68,475800.0],["2023-10-16",10.68,10.68,10.68,10.68,0.0],["2023-10-17",10.7,10.7,10.7,10.7,300.0],["2023-10-18",10.68,10.68,10.68,10.68,400.0],["2023-10-19",10.68,10.68,10.68,10.68,500.0],["2023-10-20",10.68,10.68,10.68,10.68,9700.0],["2023-10-23",10.7,10.7,10.7,10.7,100.0],["2023-10-24",10.7,10.71,10.7,10.71,208800.0],["2023-10-25",10.71,10.71,10.71,10.71,0.0],["2023-10-26",10.71,10.71,10.7,10.7,100600.0],["2023-10-27",10.71,10.71,10.7,10.7,5600.0],["2023-10-30",10.73,10.74,10.73,10.74,300.0],["2023-10-31",10.74,10.74,10.74,10.74,1200.0],["2023-11-01",10.74,10.74,10.74,10.74,0.0],["2023-11-02",10.74,10.74,10.74,10.74,0.0],["2023-11-03",10.78,10.78,10.71,10.715,72700.0],["2023-11-06",10.71,10.71,10.71,10.71,200.0],["2023-11-07",10.71,10.71,10.71,10.71,0.0],["2023-11-08",10.71,10.71,10.71,10.71,0.0],["2023-11-09",10.71,10.71,10.71,10.71,0.0],["2023-11-10",10.715,10.72,10.715,10.72,13100.0],["2023-11-13",10.71,10.71,10.71,10.71,150000.0],["2023-11-14",10.71,10.71,10.71,10.71,100.0],["2023-11-15",10.71,10.71,10.71,10.71,0.0],["2023-11-16",10.78,10.78,10.71,10.71,400.0],["2023-11-17",10.72,10.72,10.705,10.705,800.0],["2023-11-20",10.705,10.705,10.705,10.705,0.0],["2023-11-21",10.72,10.72,10.72,10.72,248600.0],["2023-11-22",10.78,10.78,10.72,10.721,57600.0],["2023-11-24",10.721,10.721,10.721,10.721,0.0],["2023-11-27",10.721,10.721,10.721,10.721,0.0],["2023-11-28",10.721,10.721,10.721,10.721,0.0],["2023-11-29",10.721,10.721,10.721,10.721,0.0],["2023-11-30",10.72,10.72,10.72,10.72,25000.0],["2023-12-01",10.72,10.72,10.72,10.72,0.0],["2023-12-04",10.78,10.78,10.74,10.74,4400.0],["2023-12-05",10.74,10.74,10.74,10.74,81300.0],["2023-12-06",10.74,10.74,10.74,10.74,0.0],["2023-12-07",10.74,10.74,10.74,10.74,0.0],["2023-12-08",10.74,10.74,10.74,10.74,0.0],["2023-12-11",10.76,10.8,10.75,10.8,123300.0],["2023-12-12",10.8,10.8,10.8,10.8,0.0],["2023-12-13",10.77,10.8,10.77,10.8,215100.0],["2023-12-14",10.8,10.8,10.8,10.8,0.0],["2023-12-15",10.8,10.8,10.8,10.8,0.0],["2023-12-18",10.79,10.79,10.79,10.79,324000.0],["2023-12-19",10.8,10.8,10.8,10.8,100.0],["2023-12-20",10.79,10.79,10.79,10.79,100.0],["2023-12-21",10.8,10.8,10.8,10.8,300.0],["2023-12-22",10.8,10.8,10.8,10.8,0.0],["2023-12-26",10.84,10.84,10.84,10.84,500.0],["2023-12-27",10.84,10.84,10.84,10.84,0.0],["2023-12-28",10.84,10.84,10.84,10.84,0.0],["2023-12-29",10.84,10.84,10.84,10.84,0.0],["2024-01-02",10.8,10.8,10.8,10.8,100100.0],["2024-01-03",10.8,10.8,10.8,10.8,0.0],["2024-01-04",10.8,10.8,10.8,10.8,0.0],["2024-01-05",10.8,10.8,10.8,10.8,0.0],["2024-01-08",10.8,10.8,10.8,10.8,0.0],["2024-01-09",10.8,10.8,10.8,10.8,0.0],["2024-01-10",10.85,10.85,10.85,10.85,100.0],["2024-01-11",10.85,10.85,10.85,10.85,0.0],["2024-01-12",10.82,10.82,10.8,10.82,13100.0],["2024-01-16",10.9,10.9,10.9,10.9,100.0],["2024-01-17",10.9,10.92,10.9,10.92,2100.0],["2024-01-18",10.91,10.91,10.91,10.91,400.0],["2024-01-19",10.92,10.92,10.92,10.92,100.0],["2024-01-22",10.92,10.92,10.92,10.92,0.0],["2024-01-23",10.92,10.92,10.92,10.92,0.0],["2024-01-24",10.92,10.92,10.92,10.92,0.0],["2024-01-25",10.92,10.92,10.92,10.92,0.0],["2024-01-26",10.95,10.95,10.95,10.95,1100.0],["2024-01-29",10.95,10.96,10.928,10.928,2200.0],["2024-01-30",10.92,10.93,10.92,10.93,2000.0],["2024-01-31",10.88,10.88,10.88,10.88,200.0],["2024-02-01",10.88,10.88,10.88,10.88,0.0],["2024-02-02",10.85,10.925,10.85,10.925,19600.0],["2024-02-05",10.925,10.925,10.925,10.925,0.0],["2024-02-06",10.925,10.925,10.925,10.925,0.0],["2024-02-07",10.925,10.925,10.925,10.925,0.0],["2024-02-08",10.92,10.92,10.92,10.92,400.0],["2024-02-09",10.92,10.92,10.92,10.92,550000.0],["2024-02-12",10.95,10.95,10.91,10.915,2700.0],["2024-02-13",10.92,10.92,10.91,10.915,4500.0],["2024-02-14",10.91,10.92,10.91,10.92,11600.0],["2024-02-15",10.92,10.92,10.91,10.91,22700.0],["2024-02-16",10.91,10.91,10.91,10.91,4200.0],["2024-02-20",10.9,10.9,10.9,10.9,200.0],["2024-02-21",10.9,10.95,10.9,10.95,50300.0],["2024-02-22",10.95,10.95,10.9,10.9,3600.0],["2024-02-23",10.9,10.9,10.9,10.9,0.0],["2024-02-26",10.9,10.9,10.9,10.9,200.0],["2024-02-27",10.9,10.91,10.9,10.91,50200.0],["2024-02-28",10.91,10.91,10.91,10.91,0.0],["2024-02-29",10.98,10.98,10.98,10.98,100.0],["2024-03-01",10.98,10.99,10.91,10.91,41700.0],["2024-03-04",10.95,10.99,10.95,10.99,5200.0],["2024-03-05",10.99,10.99,10.99,10.99,0.0],["2024-03-06",10.88,10.97,10.88,10.945,300.0],["2024-03-07",10.989,10.989,10.989,10.989,200.0],["2024-03-08",10.989,10.989,10.989,10.989,0.0],["2024-03-11",10.99,10.99,10.99,10.99,1000.0],["2024-03-12",10.99,10.99,10.99,10.99,0.0],["2024-03-13",10.96,10.96,10.96,10.96,105200.0],["2024-03-14",10.96,10.96,10.96,10.96,0.0],["2024-03-15",10.977,10.977,10.977,10.977,700.0],["2024-03-18",11.0,11.0,10.96,10.98,3600.0],["2024-03-19",10.96,10.97,10.96,10.96,29500.0],["2024-03-20",10.95,10.97,10.95,10.97,8800.0],["2024-03-21",10.94,11.0,10.94,10.95,10200.0],["2024-03-22",10.95,10.95,10.95,10.95,700.0],["2024-03-25",10.95,10.95,10.95,10.95,0.0],["2024-03-26",10.951,10.955,10.951,10.955,900.0],["2024-03-27",10.955,10.955,10.955,10.955,0.0],["2024-03-28",10.97,10.97,10.97,10.97,1000.0],["2024-04-01",11.0,11.0,11.0,11.0,1000.0],["2024-04-02",10.95,10.95,10.95,10.95,200.0],["2024-04-03",10.95,10.95,10.95,10.95,2000.0],["2024-04-04",10.95,10.95,10.95,10.95,100.0],["2024-04-05",10.95,10.96,10.91,10.92,2316300.0],["2024-04-08",10.93,10.93,10.92,10.93,10000.0],["2024-04-09",10.93,10.93,10.92,10.93,48800.0],["2024-04-10",10.925,10.925,10.925,10.925,22700.0],["2024-04-11",10.925,10.925,10.925,10.925,0.0],["2024-04-12",10.95,10.95,10.94,10.94,1200.0],["2024-04-15",10.92,10.94,10.92,10.93,339500.0],["2024-04-16",10.93,10.93,10.93,10.93,0.0],["2024-04-17",10.93,10.93,10.93,10.93,5300.0],["2024-04-18",10.94,10.94,10.93,10.94,56000.0],["2024-04-19",10.95,10.95,10.93,10.93,400.0],["2024-04-22",10.94,10.95,10.935,10.935,10100.0],["2024-04-23",10.94,10.94,10.93,10.94,10900.0],["2024-04-24",10.94,10.94,10.93,10.93,1700.0],["2024-04-25",10.94,10.94,10.94,10.94,112500.0],["2024-04-26",10.95,10.95,10.95,10.95,600.0],["2024-04-29",10.94,10.94,10.94,10.94,38100.0],["2024-04-30",10.95,10.95,10.94,10.94,1100.0],["2024-05-01",10.95,10.96,10.95,10.953,13100.0],["2024-05-02",10.953,10.953,10.953,10.953,0.0],["2024-05-03",10.945,10.945,10.945,10.945,100.0],["2024-05-06",10.95,10.96,10.95,10.955,4800.0],["2024-05-07",10.94,10.96,10.94,10.96,1700.0],["2024-05-08",10.959,10.97,10.958,10.96,15300.0],["2024-05-09",10.96,10.96,10.96,10.96,300.0],["2024-05-10",10.97,10.97,10.955,10.955,1000.0],["2024-05-13",10.95,10.965,10.95,10.965,127900.0],["2024-05-14",10.97,10.97,10.97,10.97,200.0],["2024-05-15",10.979,10.979,10.975,10.975,1500.0],["2024-05-16",10.98,10.98,10.97,10.98,1000.0],["2024-05-17",10.98,10.98,10.98,10.98,200.0],["2024-05-20",11.0,11.0,11.0,11.0,500.0],["2024-05-21",10.99,10.99,10.985,10.99,8600.0],["2024-05-22",11.03,11.03,10.995,11.0,6900.0],["2024-05-23",10.92,10.92,10.85,10.87,604800.0],["2024-05-24",10.9,10.9,10.85,10.85,6000.0],["2024-05-28",10.89,10.89,10.86,10.86,1800.0],["2024-05-29",10.86,10.875,10.86,10.875,61100.0],["2024-05-30",10.9,10.9,10.88,10.88,72000.0],["2024-05-31",10.89,10.9,10.88,10.89,425500.0],["2024-06-03",10.89,10.9,10.89,10.9,9900.0],["2024-06-04",10.9,10.9,10.9,10.9,0.0],["2024-06-05",10.89,10.898,10.89,10.898,600.0],["2024-06-06",10.9,10.9,10.892,10.892,2400.0],["2024-06-07",10.9,10.9,10.89,10.89,14000.0],["2024-06-10",10.92,10.92,10.91,10.91,500.0],["2024-06-11",10.91,10.91,10.91,10.91,0.0],["2024-06-12",10.91,10.91,10.91,10.91,0.0],["2024-06-13",10.908,10.908,10.908,10.908,1000.0],["2024-06-14",10.908,10.908,10.908,10.908,0.0],["2024-06-17",10.91,10.91,10.87,10.87,3400.0],["2024-06-18",10.877,10.877,10.877,10.877,200.0],["2024-06-20",10.95,10.95,10.91,10.91,1000.0],["2024-06-21",10.91,10.91,10.91,10.91,1000.0],["2024-06-24",10.91,10.91,10.91,10.91,0.0],["2024-06-25",10.95,10.95,10.91,10.91,100200.0],["2024-06-26",10.91,10.91,10.91,10.91,1200.0],["2024-06-27",10.91,10.91,10.91,10.91,0.0],["2024-06-28",10.9,10.9,10.9,10.9,2200.0],["2024-07-01",10.95,10.95,10.91,10.93,192400.0],["2024-07-02",10.94,10.95,10.925,10.948,2600.0],["2024-07-03",10.95,10.95,10.945,10.95,2000.0],["2024-07-05",10.949,10.95,10.91,10.945,21100.0],["2024-07-08",10.95,10.95,10.93,10.95,159000.0],["2024-07-09",10.96,10.96,10.91,10.91,20500.0],["2024-07-10",10.95,10.95,10.911,10.93,11100.0],["2024-07-11",10.92,10.936,10.91,10.936,3600.0],["2024-07-12",10.93,10.93,10.93,10.93,200.0],["2024-07-15",10.94,10.95,10.93,10.95,508900.0],["2024-07-16",10.95,10.95,10.95,10.95,100.0],["2024-07-17",10.95,10.95,10.95,10.95,0.0],["2024-07-18",10.94,10.96,10.94,10.96,100300.0],["2024-07-19",10.96,10.96,10.96,10.96,100.0],["2024-07-22",10.96,10.97,10.96,10.97,5000.0],["2024-07-23",10.97,10.97,10.969,10.97,1100.0],["2024-07-24",10.97,10.97,10.97,10.97,0.0],["2024-07-25",10.98,10.98,10.98,10.98,100.0],["2024-07-26",10.97,10.97,10.97,10.97,100.0],["2024-07-29",10.955,10.98,10.955,10.98,1500.0],["2024-07-30",10.98,10.98,10.98,10.98,200.0],["2024-07-31",10.98,10.98,10.98,10.98,200.0],["2024-08-01",10.99,10.99,10.97,10.97,478700.0],["2024-08-02",10.98,10.98,10.98,10.98,79500.0],["2024-08-05",10.99,10.99,10.99,10.99,100.0],["2024-08-06",10.99,10.99,10.98,10.99,52400.0],["2024-08-07",10.99,10.99,10.971,10.984,1400.0],["2024-08-08",10.99,10.99,10.985,10.985,100400.0],["2024-08-09",10.99,10.99,10.98,10.99,120700.0],["2024-08-12",10.99,10.99,10.96,10.96,101400.0],["2024-08-13",10.97,10.99,10.97,10.98,2500.0],["2024-08-14",10.99,10.99,10.99,10.99,200.0],["2024-08-15",10.995,11.0,10.995,10.995,2100.0],["2024-08-16",11.01,11.01,11.0,11.005,5300.0],["2024-08-19",11.02,11.02,10.998,10.999,2700.0],["2024-08-20",11.01,11.01,10.98,10.998,3700.0],["2024-08-21",11.01,11.01,10.997,11.0,14500.0],["2024-08-22",11.0,11.01,11.0,11.0,9600.0],["2024-08-23",10.99,11.01,10.985,10.985,3100.0],["2024-08-26",11.0,11.0,10.97,10.99,13500.0],["2024-08-27",10.99,10.99,10.99,10.99,0.0],["2024-08-28",10.98,11.0,10.98,11.0,1100.0],["2024-08-29",10.999,11.0,10.985,11.0,1700.0],["2024-08-30",11.0,11.0,11.0,11.0,0.0],["2024-09-03",11.0,11.0,10.99,11.0,115700.0],["2024-09-04",11.0,11.0,11.0,11.0,5000.0],["2024-09-05",11.0,11.0,10.996,11.0,6200.0],["2024-09-06",11.0,11.0,11.0,11.0,800.0],["2024-09-09",11.0,11.01,10.99,10.99,547600.0],["2024-09-10",10.99,10.995,10.99,10.995,2100.0],["2024-09-11",10.99,11.0,10.989,10.99,249200.0],["2024-09-12",11.0,11.0,10.99,10.99,598200.0],["2024-09-13",10.99,10.995,10.99,10.995,58100.0],["2024-09-16",10.99,11.0,10.99,11.0,300.0],["2024-09-17",10.998,10.998,10.998,10.998,200.0],["2024-09-18",11.005,11.01,10.99,10.99,3700.0],["2024-09-19",11.0,11.0,11.0,11.0,500.0],["2024-09-20",11.0,11.01,11.0,11.005,2300.0],["2024-09-23",11.01,11.01,10.998,11.01,71500.0],["2024-09-24",11.01,11.01,11.0,11.01,14600.0],["2024-09-25",11.02,12.0,10.98,11.08,56600.0],["2024-09-26",11.06,11.5,9.3,10.15,36500.0],["2024-09-27",10.8,11.33,9.05,10.77,22700.0],["2024-09-30",10.79,10.79,9.34,10.01,27900.0],["2024-10-01",10.5,11.792,8.7,11.792,36200.0],["2024-10-02",11.1,12.91,9.5,10.87,87800.0],["2024-10-03",13.5,18.75,10.5,13.533,278400.0],["2024-10-04",12.5,15.21,12.089,12.69,59800.0],["2024-10-07",12.0,12.6,11.01,11.36,38500.0],["2024-10-08",11.78,11.89,8.55,10.3,23500.0],["2024-10-09",10.5,12.12,10.15,10.79,16400.0],["2024-10-10",10.7,12.48,10.7,11.61,11300.0],["2024-10-11",11.97,12.21,11.06,11.85,19200.0],["2024-10-14",12.58,12.7,11.439,12.69,15500.0],["2024-10-15",12.97,12.97,12.0,12.37,5800.0],["2024-10-16",12.8,12.8,10.69,11.77,9400.0],["2024-10-17",11.38,12.35,11.38,12.27,4600.0],["2024-10-18",12.26,14.484,11.57,12.58,16900.0],["2024-10-21",12.185,12.49,11.0,11.9,8900.0],["2024-10-22",11.05,11.88,11.05,11.5,5400.0],["2024-10-23",11.5,11.95,10.78,11.2,23200.0],["2024-10-24",11.31,11.5,10.61,10.61,11200.0],["2024-10-25",10.86,11.4,10.31,10.73,44400.0],["2024-10-28",11.04,12.1,11.0,12.1,11800.0],["2024-10-29",11.425,12.1,11.275,12.0,31700.0],["2024-10-30",11.405,12.0,10.5,10.9,24600.0],["2024-10-31",11.0,11.1,10.05,10.17,22500.0],["2024-11-01",10.6,11.75,10.5,11.1,16200.0],["2024-11-04",11.175,11.175,10.5,10.51,21100.0],["2024-11-05",10.65,10.736,10.31,10.31,28800.0],["2024-11-06",10.95,11.2,10.523,11.0,24100.0],["2024-11-07",11.75,11.75,11.0,11.49,10500.0],["2024-11-08",11.0,11.67,10.6,11.55,24700.0],["2024-11-11",10.574,11.22,10.574,11.2,7200.0],["2024-11-12",11.0,11.26,10.9,10.97,10300.0],["2024-11-13",10.914,10.914,10.53,10.64,4900.0],["2024-11-14",11.2,11.49,11.01,11.01,13200.0],["2024-11-15",11.21,11.3,10.794,11.01,24300.0],["2024-11-18",11.2,11.36,10.82,10.82,7700.0],["2024-11-19",10.745,11.16,10.745,11.0,13200.0],["2024-11-20",11.0,11.43,11.0,11.09,31500.0],["2024-11-21",11.42,11.43,10.37,10.66,34600.0],["2024-11-22",10.5,11.13,10.5,11.13,5300.0],["2024-11-25",11.05,11.09,10.15,10.25,21900.0],["2024-11-26",10.34,10.65,9.0,9.2,22500.0],["2024-11-27",9.53,10.28,9.12,10.14,13200.0],["2024-11-29",10.5,10.5,9.94,9.94,3300.0],["2024-12-02",10.13,11.0,9.909,11.0,13400.0],["2024-12-03",10.5,11.02,10.25,10.48,21500.0],["2024-12-04",10.55,10.55,10.3,10.51,18900.0],["2024-12-05",10.317,10.52,10.317,10.45,15300.0],["2024-12-06",10.3,10.75,10.29,10.51,29200.0],["2024-12-09",11.0,12.5,10.765,12.2,219200.0],["2024-12-10",11.89,12.5,11.65,12.47,116600.0],["2024-12-11",12.25,12.7,12.25,12.61,93900.0],["2024-12-12",12.5,12.54,12.31,12.53,91700.0],["2024-12-13",12.55,12.62,12.19,12.55,96100.0],["2024-12-16",12.22,12.53,12.005,12.42,189900.0],["2024-12-17",12.3,13.0,12.2,12.79,195000.0],["2024-12-18",12.55,13.15,12.55,12.9,209500.0],["2024-12-19",13.1,13.56,12.93,13.37,233900.0],["2024-12-20",13.17,14.95,12.67,13.66,1224700.0],["2024-12-23",13.58,13.59,12.82,13.35,91000.0],["2024-12-24",13.69,13.81,13.15,13.59,93800.0],["2024-12-26",13.26,13.61,12.378,12.5,44300.0],["2024-12-27",12.78,13.45,12.413,13.38,111800.0],["2024-12-30",12.66,13.75,12.645,13.57,51600.0],["2024-12-31",13.85,13.9,13.029,13.85,103200.0],["2025-01-02",13.83,13.9,13.47,13.84,99400.0],["2025-01-03",13.031,13.9,13.031,13.54,119400.0],["2025-01-06",13.5,13.71,13.0,13.24,106500.0],["2025-01-07",13.0,13.0,12.649,12.66,18200.0],["2025-01-08",12.83,12.83,11.69,11.69,48100.0],["2025-01-10",12.0,12.0,11.01,11.57,47900.0],["2025-01-13",11.65,11.93,11.05,11.44,50900.0],["2025-01-14",11.32,12.14,11.0,11.62,42900.0],["2025-01-15",11.75,12.89,11.75,12.82,37000.0],["2025-01-16",12.6,13.05,12.11,12.92,26500.0],["2025-01-17",12.8,12.9,12.3,12.6,30900.0],["2025-01-21",12.52,12.59,11.75,12.37,59100.0],["2025-01-22",12.17,12.57,11.88,12.42,46100.0],["2025-01-23",12.66,12.66,12.1,12.38,74100.0],["2025-01-24",12.484,12.77,12.2,12.43,44700.0],["2025-01-27",12.1,12.695,12.1,12.51,39200.0],["2025-01-28",12.64,12.64,12.03,12.3,52700.0],["2025-01-29",12.075,12.32,11.753,12.31,39300.0],["2025-01-30",12.3,12.3,11.92,12.12,26800.0],["2025-01-31",12.07,12.48,11.7,12.3,23900.0],["2025-02-03",12.07,12.535,12.07,12.49,24500.0],["2025-02-04",12.395,12.56,12.1,12.24,21200.0],["2025-02-05",12.19,12.5,11.725,12.34,25000.0],["2025-02-06",12.43,12.55,12.11,12.39,23700.0],["2025-02-07",12.3,12.56,12.09,12.56,18300.0],["2025-02-10",12.68,12.705,12.0,12.05,82000.0],["2025-02-11",12.5,12.5,10.91,11.05,173400.0],["2025-02-12",11.1,11.155,10.75,11.04,52500.0],["2025-02-13",11.0,11.335,11.0,11.13,52800.0],["2025-02-14",11.24,11.25,11.0,11.08,24700.0],["2025-02-18",11.1,11.1,10.76,10.95,35100.0],["2025-02-19",11.0,11.1,10.86,10.95,37700.0],["2025-02-20",11.0,11.115,10.6,10.75,33800.0],["2025-02-21",10.75,10.84,9.01,9.18,68200.0],["2025-02-24",9.2,9.444,8.13,8.41,59900.0],["2025-02-25",8.37,8.85,8.084,8.23,49800.0],["2025-02-26",8.28,8.99,8.28,8.84,53100.0],["2025-02-27",9.167,9.167,8.5,8.5,26100.0],["2025-02-28",8.69,9.19,8.66,8.7,21600.0],["2025-03-03",8.79,8.98,8.15,8.15,35000.0],["2025-03-04",8.25,8.51,7.85,8.3,50300.0],["2025-03-05",8.09,8.25,7.75,8.05,27900.0],["2025-03-06",8.687,8.687,7.92,7.93,39100.0],["2025-03-07",8.0,8.0,7.79,7.79,6900.0],["2025-03-10",7.81,7.9,6.75,6.91,43400.0],["2025-03-11",7.06,7.55,6.565,7.45,23500.0],["2025-03-12",7.99,8.0,7.28,7.55,38300.0],["2025-03-13",7.55,7.99,7.55,7.91,24000.0],["2025-03-14",8.0,8.42,7.67,7.88,155700.0],["2025-03-17",7.95,8.08,7.42,7.68,36000.0],["2025-03-18",7.7,7.7,7.52,7.68,10600.0],["2025-03-19",7.7,7.75,7.51,7.7,38200.0],["2025-03-20",7.71,7.75,7.34,7.36,47400.0],["2025-03-21",7.45,8.22,7.45,8.18,93600.0],["2025-03-24",8.25,8.46,7.835,7.93,44000.0],["2025-03-25",7.9,8.5,7.81,8.5,44000.0],["2025-03-26",8.4,8.4,7.54,8.0,28000.0],["2025-03-27",8.18,8.227,8.0,8.15,9200.0],["2025-03-28",8.05,8.05,7.65,7.74,18100.0],["2025-03-31",7.79,7.85,7.5,7.71,37000.0],["2025-04-01",7.74,8.15,6.44,6.6,80400.0],["2025-04-02",6.73,6.915,5.6,5.62,55000.0],["2025-04-03",5.49,5.49,3.905,3.97,218500.0],["2025-04-04",3.9,5.05,3.9,4.82,51900.0],["2025-04-07",4.73,4.82,4.28,4.37,51200.0],["2025-04-08",4.62,5.04,4.13,4.33,70600.0],["2025-04-09",4.175,4.25,3.75,3.86,185100.0],["2025-04-10",3.9,4.0,3.59,3.68,93800.0],["2025-04-11",3.6,3.7,3.2,3.68,80600.0],["2025-04-14",3.57,3.71,3.421,3.65,87100.0],["2025-04-15",3.65,3.7,3.295,3.37,35300.0],["2025-04-16",3.35,3.404,3.035,3.13,66300.0],["2025-04-17",3.13,3.2,3.0,3.17,112300.0],["2025-04-21",3.2,3.642,3.008,3.6,108600.0],["2025-04-22",3.68,4.64,3.55,4.37,220100.0],["2025-04-23",4.5,4.68,4.18,4.3,69900.0],["2025-04-24",4.52,4.72,4.275,4.69,79400.0],["2025-04-25",4.61,4.9,4.36,4.49,52300.0],["2025-04-28",4.43,4.545,4.2,4.42,64900.0],["2025-04-29",4.53,4.64,4.36,4.48,29500.0],["2025-04-30",4.38,4.4,4.095,4.2,76700.0],["2025-05-01",4.25,4.38,3.846,4.0,58100.0],["2025-05-02",4.1,4.12,3.73,3.96,50800.0],["2025-05-05",3.95,4.17,3.791,4.02,23600.0],["2025-05-06",4.04,4.19,3.72,3.96,36900.0],["2025-05-07",4.37,4.37,3.815,3.9,41900.0],["2025-05-08",4.1,4.37,3.9,4.14,44600.0],["2025-05-09",4.25,4.435,3.92,4.31,23600.0],["2025-05-12",4.51,4.59,4.35,4.45,35500.0],["2025-05-13",4.5,4.66,4.25,4.44,26400.0],["2025-05-14",4.32,4.584,4.115,4.13,38900.0],["2025-05-15",4.12,4.47,3.64,4.19,48800.0],["2025-05-16",4.07,5.0,4.07,4.86,91300.0],["2025-05-19",4.79,5.6,4.79,5.195,312900.0],["2025-05-20",5.21,5.75,5.21,5.43,199900.0],["2025-05-21",5.46,5.46,4.86,4.88,45800.0],["2025-05-22",5.0,5.59,5.0,5.59,79200.0],["2025-05-23",5.59,5.85,5.361,5.67,95000.0],["2025-05-27",5.76,5.94,5.575,5.79,105500.0],["2025-05-28",5.77,5.77,5.43,5.46,100100.0],["2025-05-29",5.47,5.89,5.47,5.67,74200.0],["2025-05-30",5.66,5.75,5.53,5.71,65800.0],["2025-06-02",5.68,5.68,5.295,5.5,46300.0],["2025-06-03",5.4,5.85,5.4,5.54,40500.0],["2025-06-04",5.66,5.85,5.56,5.6,88300.0],["2025-06-05",5.7,5.94,5.42,5.52,113800.0],["2025-06-06",5.63,5.97,5.51,5.97,146600.0],["2025-06-09",5.9,5.98,5.66,5.69,107500.0],["2025-06-10",5.75,5.75,5.28,5.57,90200.0],["2025-06-11",5.45,5.65,5.35,5.54,83200.0],["2025-06-12",5.5,5.5,5.06,5.2,95800.0],["2025-06-13",5.25,5.366,4.87,5.015,157100.0],["2025-06-16",5.01,5.182,4.85,4.96,100000.0],["2025-06-17",5.0,5.41,4.85,5.37,325600.0],["2025-06-18",5.38,5.5,5.13,5.34,459800.0],["2025-06-20",5.27,5.36,4.75,5.31,515300.0],["2025-06-23",5.28,5.73,5.09,5.7,416500.0],["2025-06-24",5.79,5.82,5.46,5.64,357800.0],["2025-06-25",5.45,6.16,5.29,5.38,183700.0],["2025-06-26",5.27,5.8,5.05,5.255,79100.0],["2025-06-27",5.15,5.255,4.54,4.55,132000.0],["2025-06-30",4.55,4.84,4.52,4.8,93100.0],["2025-07-01",4.76,4.88,4.42,4.76,136700.0],["2025-07-02",4.81,4.95,4.7,4.81,48100.0],["2025-07-03",4.96,5.13,4.785,4.925,38500.0],["2025-07-07",4.94,5.034,4.78,4.85,22300.0],["2025-07-08",4.731,5.04,4.731,4.98,86000.0],["2025-07-09",4.875,5.0,4.82,4.96,58700.0],["2025-07-10",4.98,5.0,4.83,4.95,46800.0],["2025-07-11",4.97,4.97,4.51,4.66,180000.0],["2025-07-14",4.4,4.995,4.31,4.94,53700.0],["2025-07-15",4.725,5.08,4.725,4.96,116900.0],["2025-07-16",5.06,5.06,4.8,4.97,186700.0],["2025-07-17",4.95,5.065,4.86,4.98,113000.0],["2025-07-18",5.0,5.1,4.9,4.97,19800.0],["2025-07-21",5.21,5.21,4.875,4.99,116700.0],["2025-07-22",4.88,5.01,4.85,4.92,75300.0],["2025-07-23",4.93,5.0,4.86,4.92,48100.0],["2025-07-24",4.93,4.96,4.85,4.88,25800.0],["2025-07-25",4.9,5.095,4.82,5.0,97500.0],["2025-07-28",5.07,5.07,4.82,4.82,30200.0],["2025-07-29",4.9,4.95,4.76,4.84,22700.0],["2025-07-30",4.78,4.92,4.66,4.69,55900.0],["2025-07-31",4.9,4.9,4.5,4.62,33600.0],["2025-08-01",4.56,4.8,4.44,4.46,53800.0],["2025-08-04",4.57,6.94,4.34,4.95,6825200.0],["2025-08-05",4.84,5.5,4.61,5.18,362900.0],["2025-08-06",5.01,5.25,4.542,4.84,249000.0],["2025-08-07",4.85,4.942,4.83,4.84,138200.0],["2025-08-08",4.75,4.955,4.65,4.8,84400.0],["2025-08-11",4.7,4.93,4.63,4.72,64700.0],["2025-08-12",4.68,4.82,4.6,4.74,132300.0],["2025-08-13",4.72,4.72,4.45,4.67,166500.0],["2025-08-14",4.6,4.79,4.5,4.7,112500.0],["2025-08-15",4.5,4.63,4.23,4.39,292500.0],["2025-08-18",4.55,4.908,4.06,4.16,93400.0],["2025-08-19",4.16,4.24,3.91,4.14,107800.0],["2025-08-20",4.25,4.73,4.08,4.11,123100.0],["2025-08-21",4.0,4.25,3.96,4.23,123700.0],["2025-08-22",4.23,4.596,4.156,4.42,91400.0],["2025-08-25",4.5,4.55,4.37,4.435,113500.0],["2025-08-26",4.45,4.47,4.235,4.39,95400.0],["2025-08-27",4.43,4.855,4.43,4.77,86100.0],["2025-08-28",4.71,4.865,4.64,4.83,29400.0],["2025-08-29",4.78,5.56,4.78,5.45,181900.0],["2025-09-02",5.32,5.558,5.04,5.09,90400.0],["2025-09-03",5.04,5.36,4.985,5.36,90100.0],["2025-09-04",5.26,5.54,5.152,5.46,57400.0],["2025-09-05",5.39,5.538,5.28,5.5,96800.0],["2025-09-08",5.5,5.5,5.18,5.43,52800.0],["2025-09-09",5.42,5.74,5.32,5.62,47200.0],["2025-09-10",5.6,5.77,5.523,5.61,48200.0],["2025-09-11",5.5,5.88,5.49,5.75,74200.0],["2025-09-12",5.81,6.96,5.81,6.58,214700.0],["2025-09-15",6.65,6.87,6.54,6.74,125900.0],["2025-09-16",6.75,6.75,6.061,6.15,96500.0],["2025-09-17",6.21,6.4,5.913,6.32,39100.0],["2025-09-18",6.3,6.31,5.62,5.75,75400.0],["2025-09-19",5.72,6.35,5.66,6.35,283800.0],["2025-09-22",6.37,6.55,5.73,6.52,60100.0],["2025-09-23",6.534,6.595,5.985,6.06,82600.0],["2025-09-24",6.13,6.18,5.755,5.81,66800.0],["2025-09-25",5.84,5.84,5.47,5.6,36200.0],["2025-09-26",5.73,5.8,5.46,5.47,64700.0],["2025-09-29",5.48,5.84,5.48,5.63,49700.0],["2025-09-30",5.724,6.08,5.64,5.79,153200.0],["2025-10-01",5.89,6.23,5.668,6.22,64500.0],["2025-10-02",6.17,6.17,5.59,5.63,123800.0],["2025-10-03",5.7,5.7,4.9,5.02,295000.0],["2025-10-06",5.22,5.495,4.62,4.95,515300.0],["2025-10-07",4.93,5.125,4.5,4.54,191000.0],["2025-10-08",4.64,5.29,4.64,5.05,154000.0],["2025-10-09",5.24,5.378,4.5,4.51,416900.0],["2025-10-10",4.6,4.81,3.45,3.46,768000.0],["2025-10-13",4.05,4.095,3.18,3.25,706300.0],["2025-10-14",3.31,3.33,2.8,3.19,2550500.0],["2025-10-15",3.13,3.44,2.88,3.32,1759800.0],["2025-10-16",3.305,3.42,2.91,3.04,1018400.0],["2025-10-17",2.98,3.7,2.95,3.47,707500.0],["2025-10-20",3.42,3.465,3.025,3.06,336900.0],["2025-10-21",3.1,3.223,2.83,3.02,358000.0],["2025-10-22",3.05,3.2,2.825,3.0,1585200.0],["2025-10-23",3.04,3.5,2.949,3.04,1826500.0],["2025-10-24",3.13,3.228,2.918,3.01,1722600.0],["2025-10-27",2.95,3.05,2.85,2.86,809200.0],["2025-10-28",2.9,2.92,2.52,2.59,799000.0],["2025-10-29",2.55,3.09,2.51,2.93,1380800.0],["2025-10-30",2.82,2.83,2.36,2.55,1442400.0],["2025-10-31",2.6,3.06,2.51,2.9,790100.0],["2025-11-03",2.91,3.294,2.835,3.15,1501900.0],["2025-11-04",3.06,3.55,3.01,3.3,1307100.0],["2025-11-05",3.32,3.78,3.155,3.57,1166100.0],["2025-11-06",3.57,3.58,3.25,3.35,1072200.0],["2025-11-07",3.32,4.14,3.292,4.09,846300.0],["2025-11-10",4.12,4.765,4.12,4.27,1710800.0],["2025-11-11",4.28,4.35,4.0,4.08,390300.0],["2025-11-12",4.08,4.12,3.695,3.71,703600.0],["2025-11-13",3.69,3.89,3.5,3.69,669700.0],["2025-11-14",3.34,3.56,2.99,3.24,991400.0],["2025-11-17",3.49,4.3,3.45,4.03,3118500.0],["2025-11-18",3.91,3.97,3.3,3.59,1728200.0],["2025-11-19",3.65,3.66,3.04,3.35,1607600.0],["2025-11-20",3.55,3.84,3.11,3.49,2165000.0],["2025-11-21",3.48,4.33,3.28,4.23,2397300.0],["2025-11-24",4.35,4.73,4.27,4.65,1899100.0],["2025-11-25",4.75,5.78,4.65,5.48,4064200.0],["2025-11-26",5.27,5.355,4.945,5.2,2599000.0],["2025-11-28",5.63,5.94,5.3,5.75,1130100.0],["2025-12-01",5.556,5.615,4.88,5.0,2911600.0],["2025-12-02",5.12,5.12,4.79,4.97,798000.0],["2025-12-03",4.9,5.0,4.52,4.98,1254500.0],["2025-12-04",5.03,5.8,4.9,5.67,1994100.0],["2025-12-05",5.58,5.75,5.272,5.33,838000.0],["2025-12-08",5.31,5.405,4.97,5.09,1063200.0],["2025-12-09",5.02,5.53,4.89,5.52,1406700.0],["2025-12-10",5.58,5.97,5.38,5.91,2069100.0],["2025-12-11",5.76,6.45,5.28,6.4,3389500.0],["2025-12-12",6.24,6.4,5.575,5.61,1231500.0],["2025-12-15",5.62,5.65,5.0,5.12,1499200.0],["2025-12-16",5.0,5.39,4.84,4.89,1139500.0],["2025-12-17",4.97,5.08,4.65,4.76,1424700.0],["2025-12-18",4.9,5.12,4.33,4.35,1853700.0],["2025-12-19",4.36,5.0,4.35,4.7,5031800.0],["2025-12-22",4.735,4.9,4.24,4.35,1542900.0],["2025-12-23",4.25,4.43,4.11,4.31,1109600.0],["2025-12-24",4.29,4.32,4.05,4.22,681600.0],["2025-12-26",4.18,4.31,4.15,4.26,696800.0],["2025-12-29",4.22,4.33,4.12,4.15,549900.0],["2025-12-30",4.12,4.31,4.05,4.14,812800.0],["2025-12-31",4.1,4.278,4.01,4.18,753600.0],["2026-01-02",4.2,4.645,4.09,4.48,1541800.0],["2026-01-05",4.59,4.78,4.38,4.66,1391400.0],["2026-01-06",4.63,4.72,3.85,4.435,4286900.0],["2026-01-07",4.45,4.475,3.5,3.59,2343300.0],["2026-01-08",3.71,4.16,3.42,4.13,1948700.0],["2026-01-09",4.2,4.32,3.95,4.18,1378000.0],["2026-01-12",4.27,4.6,4.03,4.34,2581800.0],["2026-01-13",4.2,4.2,3.75,3.97,4136700.0],["2026-01-14",3.93,4.255,3.86,3.89,2801500.0],["2026-01-15",3.91,4.05,3.7,3.83,2825500.0],["2026-01-16",3.84,3.96,3.7,3.75,2405000.0],["2026-01-20",3.65,3.79,3.53,3.55,1713600.0],["2026-01-21",3.6,3.71,3.4,3.69,3169700.0],["2026-01-22",3.74,3.77,3.48,3.53,2549500.0],["2026-01-23",3.5,3.71,3.41,3.67,2057300.0],["2026-01-26",3.59,3.65,3.36,3.38,2279700.0],["2026-01-27",3.4,3.59,3.25,3.58,1821600.0],["2026-01-28",3.62,3.62,3.48,3.53,928200.0],["2026-01-29",3.55,3.57,3.35,3.39,1871100.0],["2026-01-30",3.4,3.478,3.22,3.29,1086700.0],["2026-02-02",3.24,3.43,3.13,3.27,1329000.0],["2026-02-03",3.25,3.38,3.13,3.28,1167400.0],["2026-02-04",3.3,3.345,2.89,2.98,2159200.0],["2026-02-05",2.795,2.85,2.52,2.58,3133900.0],["2026-02-06",2.7,3.19,2.65,3.18,1538900.0],["2026-02-09",3.15,3.45,3.05,3.35,1345000.0],["2026-02-10",3.3,3.54,3.21,3.24,1241700.0],["2026-02-11",3.27,3.38,3.035,3.16,856500.0],["2026-02-12",3.21,3.21,2.93,2.95,685500.0],["2026-02-13",2.975,3.11,2.91,3.02,862500.0],["2026-02-17",3.0,3.16,2.86,3.12,862300.0],["2026-02-18",3.17,3.69,3.15,3.17,1961300.0],["2026-02-19",3.12,3.33,3.01,3.33,986300.0],["2026-02-20",3.29,3.52,3.225,3.4,1709400.0],["2026-02-23",3.4,3.45,3.26,3.3,1053100.0],["2026-02-24",3.3,3.315,3.08,3.28,1060900.0],["2026-02-25",3.37,3.47,3.255,3.27,1089700.0],["2026-02-26",3.23,3.25,2.79,2.8,2905800.0],["2026-02-27",2.85,2.96,2.62,2.84,2348600.0],["2026-03-02",2.74,3.13,2.7,2.73,2518300.0],["2026-03-03",2.68,2.88,2.62,2.78,2749400.0],["2026-03-04",3.25,3.655,3.12,3.3,5023100.0],["2026-03-05",3.25,3.355,3.04,3.16,1623000.0],["2026-03-06",3.04,3.18,2.95,2.97,1259500.0],["2026-03-09",2.999,3.13,2.91,3.05,1081900.0],["2026-03-10",3.07,3.31,3.01,3.12,1010200.0],["2026-03-11",3.07,3.34,3.05,3.335,1045700.0],["2026-03-12",3.23,3.72,3.23,3.62,1812300.0],["2026-03-13",3.63,3.85,3.52,3.62,946700.0],["2026-03-16",3.75,4.0,3.66,3.66,1123500.0],["2026-03-17",3.64,3.97,3.64,3.87,1128700.0],["2026-03-18",3.85,3.97,3.68,3.75,1248100.0],["2026-03-19",3.5,4.08,3.37,4.065,2384800.0],["2026-03-20",4.13,4.368,3.945,4.085,5069600.0],["2026-03-23",4.02,4.24,3.881,4.07,1583800.0],["2026-03-24",4.12,4.34,4.085,4.19,1455900.0],["2026-03-25",4.2,4.45,4.2,4.38,1020300.0],["2026-03-26",4.26,4.465,3.94,4.005,1012100.0],["2026-03-27",3.96,3.965,3.71,3.795,1147700.0],["2026-03-30",3.8,3.825,3.53,3.61,1260300.0],["2026-03-31",3.8,4.07,3.66,3.91,1371400.0],["2026-04-01",3.97,4.305,3.89,4.28,1084800.0],["2026-04-02",4.115,4.64,4.06,4.64,1398000.0],["2026-04-06",4.69,4.94,4.5,4.68,1396500.0],["2026-04-07",4.61,4.695,4.25,4.34,1522500.0],["2026-04-08",4.64,4.66,3.99,4.0,1727400.0],["2026-04-09",3.97,4.28,3.86,4.18,951800.0],["2026-04-10",4.2,4.405,4.189,4.34,738900.0],["2026-04-13",4.34,4.91,4.34,4.9,1088200.0],["2026-04-14",4.99,5.01,4.73,4.8,1109700.0],["2026-04-15",4.74,4.83,4.58,4.76,998500.0],["2026-04-16",4.78,4.9,4.61,4.7,930300.0],["2026-04-17",4.81,4.835,4.575,4.6,1049100.0],["2026-04-20",4.56,6.19,4.51,6.19,7117100.0],["2026-04-21",6.2,6.41,5.95,6.06,3864800.0],["2026-04-22",6.2,6.43,5.69,5.91,1706500.0],["2026-04-23",5.95,6.92,5.85,6.9,3709400.0],["2026-04-24",6.96,6.96,6.174,6.54,3228800.0],["2026-04-27",6.95,7.321,6.43,7.12,2760400.0],["2026-04-28",6.76,6.76,6.135,6.3,2633900.0],["2026-04-29",6.36,6.72,6.13,6.29,1517700.0],["2026-04-30",6.46,6.589,6.18,6.51,1291200.0],["2026-05-01",6.52,6.56,5.941,6.3,2060700.0],["2026-05-04",6.26,6.45,6.01,6.28,1499500.0],["2026-05-05",6.36,6.6,6.02,6.15,1143900.0],["2026-05-06",6.385,7.45,6.35,6.97,3395600.0],["2026-05-07",6.86,7.0,6.2,6.21,1836500.0],["2026-05-08",6.21,7.07,6.2,7.0,3802300.0],["2026-05-11",7.19,7.626,6.78,6.99,3014500.0],["2026-05-12",6.71,6.92,6.5,6.81,1646800.0],["2026-05-13",6.94,7.57,6.72,7.15,2479900.0],["2026-05-14",7.16,7.86,6.92,7.32,2891100.0],["2026-05-15",6.82,7.5,6.64,6.72,2259300.0],["2026-05-18",6.82,6.9,5.8,6.28,4135700.0],["2026-05-19",6.16,6.57,5.97,5.98,2104200.0],["2026-05-20",6.07,6.489,5.875,6.2,2241200.0],["2026-05-21",6.11,6.93,6.07,6.69,2474000.0],["2026-05-22",6.8,7.19,6.61,6.64,2243500.0],["2026-05-26",6.74,6.79,6.235,6.38,2742800.0],["2026-05-27",6.34,6.46,5.94,6.41,3670400.0],["2026-05-28",5.85,6.24,5.63,5.87,9370200.0],["2026-05-29",5.48,5.755,5.08,5.33,5922200.0],["2026-06-01",5.13,6.158,5.103,5.835,3430400.0],["2026-06-02",5.81,6.89,5.7,6.85,3263700.0],["2026-06-03",6.88,7.078,6.49,6.56,2475900.0],["2026-06-04",6.35,7.18,6.32,6.69,1717000.0],["2026-06-05",6.57,6.57,5.815,5.85,1766800.0],["2026-06-08",6.08,6.31,5.83,5.96,1220200.0],["2026-06-09",6.01,6.22,5.5,5.71,1283600.0],["2026-06-10",5.65,5.98,5.445,5.51,1244500.0],["2026-06-11",5.57,5.77,5.47,5.7,1123000.0],["2026-06-12",5.7,5.85,5.56,5.61,1009700.0],["2026-06-15",5.76,6.12,5.67,6.01,1372800.0],["2026-06-16",5.985,6.17,5.85,6.01,891800.0],["2026-06-17",6.08,7.09,6.01,6.58,3341900.0],["2026-06-18",6.72,6.82,6.38,6.63,2326900.0],["2026-06-22",6.65,6.78,6.04,6.08,1357300.0],["2026-06-23",5.8,6.275,5.75,5.85,1018300.0],["2026-06-24",5.94,6.0,5.07,5.2,2403500.0],["2026-06-25",5.26,5.435,4.87,4.985,1193400.0],["2026-06-26",4.77,4.97,4.65,4.88,3570900.0],["2026-06-29",4.955,5.31,4.79,5.23,2178900.0],["2026-06-30",5.1,5.45,4.86,5.07,2251000.0],["2026-07-01",4.99,5.14,4.89,5.01,1355000.0],["2026-07-02",5.14,5.58,4.81,4.82,1726000.0],["2026-07-06",4.87,4.95,4.67,4.73,1271625.751416],["2026-07-07",4.67,4.76,4.42,4.57,1429560.190262],["2026-07-08",4.39,4.62,4.34,4.53,1032323.10175],["2026-07-09",4.6,4.886,4.51,4.87,1014034.696736],["2026-07-10",4.94,5.32,4.85,5.01,1850003.343331],["2026-07-13",4.93,4.96,4.4301,4.465,1105338.609463],["2026-07-14",4.52,4.76,4.515,4.545,945589.640146],["2026-07-15",4.55,4.76,4.35,4.46,1310127.343675],["2026-07-16",4.39,4.41,3.455,3.82,4179546.6519],["2026-07-17",3.64,3.79,3.345,3.37,3025222.411362],["2026-07-20",3.44,3.59,3.05,3.13,3737431.560563],["2026-07-21",3.21,3.61,3.2,3.56,2734675.338807],["2026-07-22",3.48,3.62,3.34,3.37,1260681.291701],["2026-07-23",3.28,3.351,2.97,2.98,1811315.381855],["2026-07-24",3,3.025,2.825,2.89,1610770.286629],["2026-07-27",2.98,3.06,2.715,3.03,1740821.065194],["2026-07-28",2.95,2.98,2.77,2.96,1401462.785591],["2026-07-29",2.96,3.025,2.79,2.82,1464453.818044],["2026-07-30",2.92,3.36,2.92,3.31,1788535.002971],["2026-07-31",3.32,3.39,3.13,3.22,1135920.964136]]}