{"t":"LAES","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-05-23",28.45,28.5,10.859,10.859,24200.0],["2023-05-24",17.82,26.0,12.64,21.97,194900.0],["2023-05-25",18.62,22.485,13.46,14.492,91700.0],["2023-05-26",14.58,16.59,14.39,14.731,26500.0],["2023-05-30",14.86,15.95,13.104,14.835,47600.0],["2023-05-31",13.09,13.33,10.79,12.0,39500.0],["2023-06-01",12.01,16.5,11.26,12.18,69400.0],["2023-06-02",11.64,14.0,11.64,12.33,15600.0],["2023-06-05",12.5,15.0,10.05,10.8,75000.0],["2023-06-06",11.0,11.61,9.9,10.4,28700.0],["2023-06-07",10.4,11.35,9.95,9.95,26200.0],["2023-06-08",10.23,10.47,9.4,9.93,26400.0],["2023-06-09",9.97,9.97,9.25,9.92,10900.0],["2023-06-12",9.59,10.4,9.52,9.8,23200.0],["2023-06-13",10.15,11.24,9.6,10.45,19200.0],["2023-06-14",11.05,26.42,10.84,17.73,2199600.0],["2023-06-15",17.06,19.93,15.1,16.39,159500.0],["2023-06-16",18.43,18.743,16.1,17.75,95000.0],["2023-06-20",18.82,19.25,16.82,16.82,144000.0],["2023-06-21",16.0,16.94,14.826,15.65,67800.0],["2023-06-22",16.0,17.8,15.31,16.83,41200.0],["2023-06-23",16.69,17.4,15.82,16.05,22400.0],["2023-06-26",15.21,16.0,13.597,14.73,32800.0],["2023-06-27",15.69,16.8,15.51,15.52,15300.0],["2023-06-28",15.26,16.42,15.02,15.65,12000.0],["2023-06-29",15.6,15.65,14.7,15.23,12300.0],["2023-06-30",15.02,15.45,14.75,14.92,5200.0],["2023-07-03",14.9,15.205,14.43,14.65,7900.0],["2023-07-05",15.1,15.25,13.8,14.1,20000.0],["2023-07-06",13.59,14.4,11.15,12.19,22900.0],["2023-07-07",12.0,13.67,12.0,12.17,14000.0],["2023-07-10",12.08,12.575,11.52,12.12,8300.0],["2023-07-11",12.25,12.25,11.2,11.42,12700.0],["2023-07-12",11.5,12.26,10.5,11.22,67600.0],["2023-07-13",11.2,12.46,10.07,11.51,66700.0],["2023-07-14",11.5,11.99,10.66,11.12,19000.0],["2023-07-17",12.0,12.38,11.0,11.1,14800.0],["2023-07-18",11.33,12.0,11.12,11.5,8300.0],["2023-07-19",11.25,12.9,11.25,12.15,17000.0],["2023-07-20",11.68,12.7,11.68,12.2,8000.0],["2023-07-21",12.4,12.92,11.28,12.3,19100.0],["2023-07-24",12.12,12.63,10.8,11.5,37900.0],["2023-07-25",11.11,12.43,10.11,10.3,23600.0],["2023-07-26",9.74,11.1,9.74,10.59,49200.0],["2023-07-27",10.68,11.404,10.094,10.4,11900.0],["2023-07-28",10.555,10.7,10.132,10.276,5600.0],["2023-07-31",10.1,11.17,10.1,11.13,12800.0],["2023-08-01",10.85,10.975,10.475,10.84,8500.0],["2023-08-02",10.92,12.2,10.5,12.0,16000.0],["2023-08-03",11.263,11.8,11.263,11.65,3800.0],["2023-08-04",11.65,11.65,11.03,11.06,9500.0],["2023-08-07",11.19,11.25,10.76,10.76,2800.0],["2023-08-08",10.2,11.66,10.091,11.11,17400.0],["2023-08-09",10.6,10.95,10.4,10.4,11400.0],["2023-08-10",10.24,10.38,9.27,9.385,25200.0],["2023-08-11",10.0,10.19,9.29,10.09,9500.0],["2023-08-14",9.75,10.25,9.355,9.36,10600.0],["2023-08-15",9.5,9.5,8.0,9.18,28500.0],["2023-08-16",9.1,9.2,8.178,8.34,10300.0],["2023-08-17",8.09,8.45,6.74,7.25,22000.0],["2023-08-18",7.221,7.64,7.0,7.64,15700.0],["2023-08-21",7.69,7.7,6.56,6.56,22600.0],["2023-08-22",6.6,6.693,5.5,5.77,35500.0],["2023-08-23",6.0,6.0,5.46,5.46,16300.0],["2023-08-24",5.6,6.01,5.41,5.8,23600.0],["2023-08-25",5.56,6.385,5.56,6.25,19500.0],["2023-08-28",6.0,6.25,5.63,5.86,41100.0],["2023-08-29",5.9,6.7,5.55,6.27,21100.0],["2023-08-30",6.08,6.08,5.0,5.32,50100.0],["2023-08-31",5.35,5.8,5.02,5.73,27900.0],["2023-09-01",5.55,5.8,5.31,5.65,4800.0],["2023-09-05",5.21,5.8,5.21,5.23,11000.0],["2023-09-06",5.582,5.582,5.19,5.2,6900.0],["2023-09-07",4.94,5.2,4.93,5.1,5400.0],["2023-09-08",5.19,5.2,4.78,4.78,7100.0],["2023-09-11",5.0,5.0,4.3,4.8,17300.0],["2023-09-12",4.66,4.66,4.01,4.05,22900.0],["2023-09-13",4.1,4.241,3.87,3.87,6200.0],["2023-09-14",3.71,3.84,3.41,3.6,32300.0],["2023-09-15",3.52,3.65,3.05,3.21,19700.0],["2023-09-18",3.35,3.39,3.05,3.05,12300.0],["2023-09-19",2.84,3.16,2.75,2.9,35600.0],["2023-09-20",2.95,3.101,2.78,2.78,12400.0],["2023-09-21",2.75,2.945,2.57,2.57,31800.0],["2023-09-22",2.65,2.909,2.161,2.19,33200.0],["2023-09-25",2.1,2.25,2.0,2.06,30600.0],["2023-09-26",1.9,2.37,1.9,2.1,40000.0],["2023-09-27",2.141,2.2,2.0,2.0,20600.0],["2023-09-28",2.06,2.4,1.99,2.08,96500.0],["2023-09-29",2.02,2.15,1.95,2.01,33900.0],["2023-10-02",2.01,2.1,1.88,1.88,22900.0],["2023-10-03",1.78,1.9,1.64,1.66,62400.0],["2023-10-04",1.66,1.71,1.55,1.62,15600.0],["2023-10-05",1.75,1.75,1.54,1.61,33200.0],["2023-10-06",1.618,1.69,1.55,1.67,16900.0],["2023-10-09",1.6,2.0,1.6,1.96,60400.0],["2023-10-10",2.14,2.14,1.86,1.902,68800.0],["2023-10-11",1.9,1.93,1.66,1.69,72400.0],["2023-10-12",1.66,1.72,1.42,1.45,62300.0],["2023-10-13",1.55,1.67,1.42,1.5,59600.0],["2023-10-16",1.5,1.6,1.4,1.401,36400.0],["2023-10-17",1.4,1.79,1.35,1.48,37000.0],["2023-10-18",1.5,1.6,1.38,1.48,12000.0],["2023-10-19",1.4,1.5,1.358,1.46,16700.0],["2023-10-20",1.38,1.44,1.35,1.42,18000.0],["2023-10-23",1.48,1.48,1.2,1.395,18300.0],["2023-10-24",1.4,1.443,1.3,1.4,22700.0],["2023-10-25",1.32,1.45,1.32,1.37,13400.0],["2023-10-26",1.5,1.5,1.38,1.38,5600.0],["2023-10-27",1.44,1.449,1.33,1.408,9200.0],["2023-10-30",1.68,1.68,1.38,1.45,18100.0],["2023-10-31",1.45,1.47,1.38,1.444,3800.0],["2023-11-01",1.46,1.58,1.454,1.5,4300.0],["2023-11-02",1.5,1.6,1.493,1.55,17600.0],["2023-11-03",1.6,1.64,1.5,1.5,57800.0],["2023-11-06",1.5,1.56,1.41,1.478,30000.0],["2023-11-07",1.49,1.5,1.41,1.474,5600.0],["2023-11-08",1.41,1.49,1.35,1.395,32000.0],["2023-11-09",1.36,1.42,1.27,1.29,17000.0],["2023-11-10",1.331,1.331,1.2,1.26,15200.0],["2023-11-13",1.25,1.32,1.2,1.221,18900.0],["2023-11-14",1.2,1.33,1.2,1.27,20300.0],["2023-11-15",1.25,1.4,1.25,1.298,43700.0],["2023-11-16",1.35,1.35,1.17,1.19,36300.0],["2023-11-17",1.4,1.42,1.09,1.19,3539900.0],["2023-11-20",1.08,1.25,1.0,1.14,449500.0],["2023-11-21",1.14,1.14,1.0,1.07,187300.0],["2023-11-22",1.07,1.12,1.02,1.06,236400.0],["2023-11-24",1.04,1.1,1.01,1.05,61600.0],["2023-11-27",1.09,1.1,1.03,1.04,98900.0],["2023-11-28",1.07,1.09,1.03,1.07,83000.0],["2023-11-29",1.12,1.27,1.055,1.238,664900.0],["2023-11-30",1.19,1.25,0.969,1.05,370600.0],["2023-12-01",1.07,1.13,1.01,1.03,96600.0],["2023-12-04",1.08,1.08,0.98,1.02,143400.0],["2023-12-05",1.0,1.05,0.96,0.972,117800.0],["2023-12-06",0.98,1.042,0.91,0.933,133300.0],["2023-12-07",0.957,1.28,0.92,1.08,959800.0],["2023-12-08",1.1,1.13,0.98,1.01,311800.0],["2023-12-11",1.13,1.13,1.02,1.06,128600.0],["2023-12-12",1.05,1.1,0.99,0.99,64700.0],["2023-12-13",1.09,1.18,1.02,1.05,367700.0],["2023-12-14",1.04,1.14,1.03,1.06,106900.0],["2023-12-15",1.04,1.13,1.04,1.09,81500.0],["2023-12-18",1.07,1.1,1.05,1.05,68300.0],["2023-12-19",1.09,1.102,1.0,1.04,189200.0],["2023-12-20",1.04,1.2,1.02,1.082,428700.0],["2023-12-21",1.08,1.16,1.05,1.08,115100.0],["2023-12-22",1.108,1.19,1.05,1.15,218900.0],["2023-12-26",1.15,1.18,1.09,1.12,122600.0],["2023-12-27",1.12,1.35,1.11,1.15,662400.0],["2023-12-28",1.76,2.03,1.26,1.4,50377400.0],["2023-12-29",1.25,1.33,1.15,1.28,3764300.0],["2024-01-02",1.2,1.25,1.15,1.17,1829300.0],["2024-01-03",1.26,1.55,1.24,1.42,12403600.0],["2024-01-04",1.43,1.44,1.33,1.37,2122300.0],["2024-01-05",1.37,1.47,1.32,1.35,2251700.0],["2024-01-08",1.35,1.37,1.26,1.3,1272500.0],["2024-01-09",1.34,1.73,1.31,1.6,5338800.0],["2024-01-10",1.85,2.29,1.57,1.95,43915100.0],["2024-01-11",2.08,3.51,2.06,3.17,84737500.0],["2024-01-12",2.29,2.45,1.87,2.26,15123100.0],["2024-01-16",2.56,3.27,2.45,2.6,52920600.0],["2024-01-17",2.52,2.57,1.99,2.11,8189900.0],["2024-01-18",2.32,2.38,2.12,2.23,5928400.0],["2024-01-19",2.16,2.259,1.7,1.73,5538300.0],["2024-01-22",1.69,1.91,1.6,1.66,4178600.0],["2024-01-23",1.61,1.66,1.48,1.55,2442000.0],["2024-01-24",1.61,1.97,1.6,1.88,4460700.0],["2024-01-25",1.92,1.92,1.62,1.66,2606800.0],["2024-01-26",1.64,1.729,1.58,1.71,1169200.0],["2024-01-29",1.75,1.98,1.64,1.93,2835100.0],["2024-01-30",1.91,1.93,1.77,1.82,1163600.0],["2024-01-31",1.82,2.15,1.73,1.96,3116700.0],["2024-02-01",1.98,2.43,1.97,2.33,4814900.0],["2024-02-02",2.53,2.54,2.13,2.3,3855700.0],["2024-02-05",2.22,2.93,2.16,2.85,6248700.0],["2024-02-06",2.78,3.285,2.78,2.93,7748600.0],["2024-02-07",2.93,3.95,2.92,3.55,10866200.0],["2024-02-08",3.63,3.8,2.63,2.79,5076900.0],["2024-02-09",3.02,3.24,2.32,2.43,6163500.0],["2024-02-12",2.44,2.61,2.2,2.27,6462100.0],["2024-02-13",2.12,2.62,2.02,2.33,5517600.0],["2024-02-14",2.38,2.46,2.12,2.19,4872600.0],["2024-02-15",2.09,2.305,2.05,2.2,2732100.0],["2024-02-16",2.16,2.46,2.14,2.38,2287200.0],["2024-02-20",2.41,2.72,2.4,2.44,3669400.0],["2024-02-21",2.4,2.469,2.151,2.3,2444600.0],["2024-02-22",2.4,2.4,2.16,2.24,1509200.0],["2024-02-23",2.25,2.27,1.88,1.98,2900500.0],["2024-02-26",1.91,1.96,1.8,1.85,1438100.0],["2024-02-27",1.86,1.86,1.65,1.78,1755700.0],["2024-02-28",1.75,2.01,1.72,1.95,1876700.0],["2024-02-29",2.11,2.11,1.8,1.81,1599700.0],["2024-03-01",1.87,2.035,1.74,1.98,1540400.0],["2024-03-04",2.01,2.05,1.87,1.93,999800.0],["2024-03-05",1.98,2.02,1.82,1.91,1380100.0],["2024-03-06",1.91,2.039,1.87,1.95,791100.0],["2024-03-07",2.0,2.17,1.93,2.1,1463300.0],["2024-03-08",2.15,2.18,1.96,2.09,1300000.0],["2024-03-11",2.08,2.295,2.04,2.24,1572800.0],["2024-03-12",2.28,2.38,2.09,2.1,1881000.0],["2024-03-13",2.11,2.11,1.885,1.93,2570000.0],["2024-03-14",1.9,1.94,1.68,1.72,2008000.0],["2024-03-15",1.7,1.85,1.61,1.82,904800.0],["2024-03-18",1.8,1.828,1.71,1.75,697200.0],["2024-03-19",1.7,1.75,1.61,1.73,996600.0],["2024-03-20",1.75,1.81,1.7,1.75,1129800.0],["2024-03-21",1.75,1.82,1.66,1.69,1537700.0],["2024-03-22",1.75,1.8,1.58,1.62,1885200.0],["2024-03-25",1.59,1.592,1.42,1.44,1531800.0],["2024-03-26",1.43,1.58,1.34,1.54,1294500.0],["2024-03-27",1.52,1.61,1.48,1.55,813000.0],["2024-03-28",1.54,1.66,1.51,1.55,845100.0],["2024-04-01",1.6,1.62,1.51,1.55,693300.0],["2024-04-02",1.51,1.533,1.42,1.47,509500.0],["2024-04-03",1.45,1.45,1.34,1.4,870400.0],["2024-04-04",1.42,1.45,1.34,1.35,645500.0],["2024-04-05",1.35,1.36,1.23,1.33,854500.0],["2024-04-08",1.34,1.39,1.275,1.33,363700.0],["2024-04-09",1.35,1.35,1.24,1.27,419500.0],["2024-04-10",1.27,1.31,1.2,1.24,582300.0],["2024-04-11",1.24,1.27,1.187,1.27,319200.0],["2024-04-12",1.23,1.32,1.22,1.23,348500.0],["2024-04-15",1.19,1.22,1.1,1.145,511400.0],["2024-04-16",1.06,1.11,1.0,1.11,714500.0],["2024-04-17",1.1,1.14,1.06,1.06,230800.0],["2024-04-18",1.1,1.1,1.05,1.07,223800.0],["2024-04-19",1.04,1.07,1.02,1.03,209700.0],["2024-04-22",1.03,1.14,1.01,1.13,373900.0],["2024-04-23",1.17,1.25,1.12,1.25,663100.0],["2024-04-24",1.25,1.36,1.18,1.2,728300.0],["2024-04-25",1.23,1.24,1.13,1.17,265100.0],["2024-04-26",1.17,1.25,1.16,1.23,303500.0],["2024-04-29",1.29,1.29,1.18,1.21,276800.0],["2024-04-30",1.19,1.25,1.19,1.24,187100.0],["2024-05-01",1.22,1.24,1.17,1.18,262700.0],["2024-05-02",1.21,1.21,1.16,1.19,130200.0],["2024-05-03",1.19,1.216,1.14,1.15,193200.0],["2024-05-06",1.15,1.2,1.15,1.17,146900.0],["2024-05-07",1.15,1.2,1.15,1.17,101100.0],["2024-05-08",1.18,1.19,1.14,1.17,117100.0],["2024-05-09",1.18,1.205,1.17,1.18,127400.0],["2024-05-10",1.21,1.21,1.17,1.19,64800.0],["2024-05-13",1.19,1.24,1.16,1.19,172900.0],["2024-05-14",1.19,1.19,1.14,1.18,252500.0],["2024-05-15",1.19,1.19,1.1,1.12,310200.0],["2024-05-16",1.12,1.16,1.06,1.085,379200.0],["2024-05-17",1.07,1.14,1.07,1.129,148700.0],["2024-05-20",1.14,1.14,1.05,1.08,272100.0],["2024-05-21",1.08,1.1,1.05,1.08,139200.0],["2024-05-22",1.07,1.08,1.03,1.06,251400.0],["2024-05-23",1.06,1.07,0.98,1.001,265300.0],["2024-05-24",1.03,1.08,1.02,1.07,271700.0],["2024-05-28",1.09,1.24,1.08,1.24,417400.0],["2024-05-29",1.25,1.269,1.16,1.255,289400.0],["2024-05-30",1.26,1.28,1.17,1.198,220800.0],["2024-05-31",1.22,1.23,1.16,1.21,108500.0],["2024-06-03",1.2,1.22,1.11,1.13,173700.0],["2024-06-04",1.11,1.11,1.06,1.09,210000.0],["2024-06-05",1.12,1.15,1.09,1.15,141100.0],["2024-06-06",1.19,1.19,1.07,1.13,140400.0],["2024-06-07",1.11,1.11,1.06,1.09,166500.0],["2024-06-10",1.11,1.11,1.06,1.1,121100.0],["2024-06-11",1.12,1.12,1.05,1.07,292500.0],["2024-06-12",1.07,1.09,1.03,1.08,274700.0],["2024-06-13",1.09,1.099,1.05,1.09,82800.0],["2024-06-14",1.08,1.08,1.0,1.04,255800.0],["2024-06-17",1.07,1.07,0.98,1.01,340100.0],["2024-06-18",1.01,1.02,0.92,0.957,292600.0],["2024-06-20",0.96,0.96,0.85,0.855,584900.0],["2024-06-21",0.87,0.87,0.8,0.85,338400.0],["2024-06-24",0.88,0.92,0.844,0.868,185500.0],["2024-06-25",0.856,0.86,0.808,0.833,205900.0],["2024-06-26",0.848,0.87,0.82,0.87,121700.0],["2024-06-27",0.896,0.9,0.852,0.884,130900.0],["2024-06-28",0.845,0.845,0.8,0.817,390800.0],["2024-07-01",0.83,0.84,0.751,0.772,215700.0],["2024-07-02",0.732,0.749,0.656,0.712,2806700.0],["2024-07-03",0.7,0.73,0.68,0.72,365200.0],["2024-07-05",0.742,0.75,0.679,0.74,296300.0],["2024-07-08",0.74,0.839,0.735,0.815,460700.0],["2024-07-09",0.82,0.82,0.767,0.793,92300.0],["2024-07-10",0.757,0.809,0.73,0.788,236800.0],["2024-07-11",0.782,0.82,0.763,0.795,163400.0],["2024-07-12",0.782,0.8,0.75,0.79,163600.0],["2024-07-15",0.806,0.81,0.752,0.763,330900.0],["2024-07-16",0.799,0.86,0.767,0.83,733100.0],["2024-07-17",0.813,0.825,0.741,0.759,333400.0],["2024-07-18",0.77,0.785,0.72,0.735,270900.0],["2024-07-19",0.73,0.745,0.7,0.701,212300.0],["2024-07-22",0.74,0.74,0.65,0.724,212600.0],["2024-07-23",0.73,0.74,0.697,0.712,117400.0],["2024-07-24",0.713,0.72,0.69,0.698,80400.0],["2024-07-25",0.698,0.7,0.655,0.7,233500.0],["2024-07-26",0.706,0.73,0.691,0.719,184900.0],["2024-07-29",0.72,0.736,0.671,0.675,141200.0],["2024-07-30",0.675,0.7,0.64,0.65,178400.0],["2024-07-31",0.651,0.655,0.63,0.654,122400.0],["2024-08-01",0.67,0.67,0.575,0.59,514400.0],["2024-08-02",0.593,0.593,0.525,0.536,348300.0],["2024-08-05",0.5,0.52,0.47,0.48,491600.0],["2024-08-06",0.49,0.5,0.48,0.498,165100.0],["2024-08-07",0.5,0.52,0.48,0.498,250600.0],["2024-08-08",0.5,0.503,0.421,0.422,559500.0],["2024-08-09",0.423,0.45,0.301,0.365,1640300.0],["2024-08-12",0.37,0.37,0.29,0.35,6033100.0],["2024-08-13",0.358,0.419,0.3,0.408,14932100.0],["2024-08-14",0.408,0.43,0.379,0.38,2157400.0],["2024-08-15",0.368,0.44,0.345,0.426,1550800.0],["2024-08-16",0.4,0.47,0.4,0.465,1163000.0],["2024-08-19",0.46,0.62,0.443,0.58,2552000.0],["2024-08-20",0.615,0.642,0.53,0.561,2038700.0],["2024-08-21",0.561,0.63,0.51,0.605,1321500.0],["2024-08-22",0.61,0.63,0.54,0.554,1148400.0],["2024-08-23",0.555,0.638,0.52,0.623,1420500.0],["2024-08-26",0.611,0.83,0.61,0.79,6506600.0],["2024-08-27",0.8,0.86,0.74,0.778,1929600.0],["2024-08-28",0.78,0.78,0.585,0.591,1996100.0],["2024-08-29",0.592,0.644,0.57,0.61,607900.0],["2024-08-30",0.607,0.62,0.553,0.595,510900.0],["2024-09-03",0.588,0.595,0.505,0.535,825400.0],["2024-09-04",0.52,0.525,0.46,0.495,753900.0],["2024-09-05",0.5,0.52,0.48,0.482,652100.0],["2024-09-06",0.48,0.485,0.45,0.48,317900.0],["2024-09-09",0.488,0.52,0.47,0.49,386400.0],["2024-09-10",0.48,0.485,0.452,0.478,260200.0],["2024-09-11",0.485,0.545,0.46,0.524,476400.0],["2024-09-12",0.52,0.52,0.47,0.479,379500.0],["2024-09-13",0.481,0.525,0.481,0.52,376400.0],["2024-09-16",0.495,0.505,0.49,0.5,166900.0],["2024-09-17",0.495,0.5,0.466,0.475,603600.0],["2024-09-18",0.463,0.478,0.45,0.465,430300.0],["2024-09-19",0.475,0.485,0.43,0.44,953400.0],["2024-09-20",0.456,0.456,0.43,0.44,405100.0],["2024-09-23",0.444,0.45,0.41,0.44,393600.0],["2024-09-24",0.44,0.459,0.433,0.452,111900.0],["2024-09-25",0.448,0.544,0.448,0.525,1092000.0],["2024-09-26",0.515,0.52,0.467,0.487,458200.0],["2024-09-27",0.492,0.51,0.45,0.463,546900.0],["2024-09-30",0.45,0.495,0.433,0.44,819000.0],["2024-10-01",0.451,0.466,0.4,0.427,409100.0],["2024-10-02",0.42,0.44,0.412,0.427,286900.0],["2024-10-03",0.42,0.436,0.415,0.418,142500.0],["2024-10-04",0.418,0.448,0.418,0.43,275200.0],["2024-10-07",0.44,0.45,0.423,0.43,86400.0],["2024-10-08",0.435,0.45,0.405,0.417,211800.0],["2024-10-09",0.444,0.448,0.4,0.401,287100.0],["2024-10-10",0.4,0.406,0.365,0.381,539800.0],["2024-10-11",0.381,0.425,0.381,0.42,386000.0],["2024-10-14",0.42,0.479,0.405,0.421,577500.0],["2024-10-15",0.45,0.45,0.412,0.43,292400.0],["2024-10-16",0.43,0.47,0.425,0.45,469800.0],["2024-10-17",0.473,0.473,0.44,0.443,266400.0],["2024-10-18",0.447,0.467,0.44,0.449,376800.0],["2024-10-21",0.449,0.48,0.441,0.446,407100.0],["2024-10-22",0.466,0.477,0.438,0.45,456600.0],["2024-10-23",0.443,0.455,0.41,0.419,424500.0],["2024-10-24",0.405,0.406,0.38,0.401,395600.0],["2024-10-25",0.398,0.41,0.393,0.399,377800.0],["2024-10-28",0.399,0.43,0.389,0.422,801500.0],["2024-10-29",0.422,0.422,0.395,0.401,419700.0],["2024-10-30",0.402,0.409,0.38,0.393,595600.0],["2024-10-31",0.381,0.393,0.366,0.378,326900.0],["2024-11-01",0.378,0.4,0.378,0.382,318600.0],["2024-11-04",0.39,0.4,0.361,0.377,232000.0],["2024-11-05",0.376,0.38,0.363,0.376,206200.0],["2024-11-06",0.376,0.387,0.352,0.361,532600.0],["2024-11-07",0.36,0.382,0.35,0.36,429200.0],["2024-11-08",0.38,0.468,0.33,0.35,3694900.0],["2024-11-11",0.351,0.363,0.309,0.342,836300.0],["2024-11-12",0.332,0.369,0.331,0.361,700800.0],["2024-11-13",0.375,0.455,0.37,0.392,3890200.0],["2024-11-14",0.39,0.46,0.39,0.431,1971000.0],["2024-11-15",0.44,0.44,0.38,0.382,798000.0],["2024-11-18",0.439,0.55,0.405,0.508,5362300.0],["2024-11-19",0.491,0.491,0.427,0.456,2936100.0],["2024-11-20",0.448,0.522,0.421,0.495,2373100.0],["2024-11-21",0.43,0.48,0.412,0.465,2326300.0],["2024-11-22",0.465,0.496,0.443,0.451,2207500.0],["2024-11-25",0.504,0.688,0.46,0.47,17919300.0],["2024-11-26",0.498,0.5,0.418,0.451,6328300.0],["2024-11-27",0.433,0.44,0.403,0.409,2277000.0],["2024-11-29",0.43,0.45,0.395,0.415,2165500.0],["2024-12-02",0.44,0.52,0.418,0.473,5776600.0],["2024-12-03",0.47,0.477,0.391,0.412,3893300.0],["2024-12-04",0.428,0.44,0.39,0.393,2166100.0],["2024-12-05",0.393,0.393,0.35,0.385,2254700.0],["2024-12-06",0.386,0.417,0.38,0.398,1519400.0],["2024-12-09",0.43,0.443,0.386,0.391,3196300.0],["2024-12-10",0.405,0.593,0.391,0.571,44137800.0],["2024-12-11",1.045,1.45,0.96,1.15,225464900.0],["2024-12-12",1.71,1.99,1.48,1.85,256791300.0],["2024-12-13",1.6,1.89,1.48,1.75,63903700.0],["2024-12-16",2.63,3.46,2.23,2.45,204111800.0],["2024-12-17",2.94,3.2,2.65,2.98,86244900.0],["2024-12-18",2.8,3.05,2.16,2.34,73973300.0],["2024-12-19",2.36,2.53,1.98,2.01,37852900.0],["2024-12-20",2.27,3.0,2.12,2.75,70997600.0],["2024-12-23",3.59,5.0,3.44,4.9,149974800.0],["2024-12-24",6.13,6.27,4.82,5.47,90415800.0],["2024-12-26",5.2,9.32,5.1,8.76,159396100.0],["2024-12-27",9.78,11.0,7.6,9.08,135477700.0],["2024-12-30",8.04,9.5,7.54,8.57,54062000.0],["2024-12-31",8.09,8.1,5.32,6.15,61216100.0],["2025-01-02",6.86,8.85,6.31,8.67,89484000.0],["2025-01-03",7.98,9.329,7.82,8.14,45246300.0],["2025-01-06",8.98,9.5,7.69,7.73,60086700.0],["2025-01-07",7.88,7.885,6.84,7.15,34646000.0],["2025-01-08",4.98,5.47,3.25,5.275,113236300.0],["2025-01-10",5.71,6.31,5.16,5.73,58561700.0],["2025-01-13",4.539,5.17,3.115,3.35,89922300.0],["2025-01-14",3.45,4.06,2.96,3.66,105971500.0],["2025-01-15",4.805,5.25,4.44,4.56,82228800.0],["2025-01-16",4.44,4.58,4.04,4.35,47784300.0],["2025-01-17",4.82,5.16,4.17,4.24,60024100.0],["2025-01-21",4.37,5.23,4.13,5.02,57322700.0],["2025-01-22",4.99,5.11,4.38,4.49,32545600.0],["2025-01-23",4.44,4.6,3.95,4.07,25317700.0],["2025-01-24",4.4,4.45,4.06,4.3,23515100.0],["2025-01-27",3.9,4.28,3.81,3.99,15785600.0],["2025-01-28",4.02,4.03,3.45,3.73,15060200.0],["2025-01-29",3.61,3.82,3.28,3.28,21017900.0],["2025-01-30",3.49,3.49,3.03,3.21,22646400.0],["2025-01-31",3.12,3.56,3.08,3.18,25728400.0],["2025-02-03",2.93,3.125,2.76,2.99,15117200.0],["2025-02-04",3.12,3.36,3.05,3.1,13603900.0],["2025-02-05",3.2,3.84,3.02,3.82,26775300.0],["2025-02-06",4.47,4.475,3.93,4.0,47288200.0],["2025-02-07",4.09,4.17,3.8,4.03,21592600.0],["2025-02-10",3.9,4.43,3.71,4.33,21710600.0],["2025-02-11",4.24,4.31,3.68,3.74,17165200.0],["2025-02-12",3.52,3.9,3.46,3.815,13855100.0],["2025-02-13",3.75,3.77,3.46,3.64,13849600.0],["2025-02-14",3.51,3.55,3.28,3.31,11714000.0],["2025-02-18",3.26,3.37,2.98,3.02,12958300.0],["2025-02-19",3.015,3.53,2.98,3.38,20505100.0],["2025-02-20",3.81,3.98,3.61,3.73,29976800.0],["2025-02-21",3.615,3.78,3.32,3.33,18062800.0],["2025-02-24",3.28,3.42,3.05,3.05,10199300.0],["2025-02-25",3.022,3.32,2.91,3.15,15959400.0],["2025-02-26",3.15,3.36,3.05,3.09,9245400.0],["2025-02-27",3.27,3.39,2.95,2.99,10935900.0],["2025-02-28",2.9,3.02,2.8,2.88,8134000.0],["2025-03-03",2.92,2.93,2.245,2.27,13542000.0],["2025-03-04",2.03,2.535,1.99,2.4,15552800.0],["2025-03-05",2.58,2.68,2.39,2.55,11471700.0],["2025-03-06",2.49,2.94,2.39,2.68,18604100.0],["2025-03-07",2.67,2.93,2.57,2.93,10641800.0],["2025-03-10",2.77,2.88,2.5,2.6,8431600.0],["2025-03-11",2.51,2.66,2.4,2.6,6728500.0],["2025-03-12",2.71,2.84,2.62,2.79,8993700.0],["2025-03-13",2.69,2.94,2.66,2.74,9302100.0],["2025-03-14",2.86,3.35,2.85,3.32,24054900.0],["2025-03-17",3.735,3.9,3.53,3.76,24498000.0],["2025-03-18",3.44,3.71,3.21,3.34,14424100.0],["2025-03-19",3.44,3.58,3.28,3.45,8298100.0],["2025-03-20",3.215,3.39,3.07,3.1,10324900.0],["2025-03-21",2.85,3.065,2.79,2.98,8207700.0],["2025-03-24",3.08,3.219,3.08,3.16,6984600.0],["2025-03-25",3.11,3.13,3.01,3.07,4498000.0],["2025-03-26",3.07,3.19,2.91,2.93,5641300.0],["2025-03-27",2.93,3.0,2.8,2.85,5588800.0],["2025-03-28",2.8,2.81,2.6,2.63,6233400.0],["2025-03-31",2.5,2.6,2.48,2.6,4786000.0],["2025-04-01",2.64,2.79,2.51,2.73,5683600.0],["2025-04-02",2.6,2.84,2.56,2.78,5524700.0],["2025-04-03",2.53,2.66,2.5,2.55,4583900.0],["2025-04-04",2.45,2.53,2.22,2.35,5776500.0],["2025-04-07",2.16,2.555,2.12,2.43,6758300.0],["2025-04-08",2.58,2.67,2.28,2.32,8109000.0],["2025-04-09",2.3,2.69,2.28,2.67,7678900.0],["2025-04-10",2.605,2.64,2.46,2.55,5216300.0],["2025-04-11",2.58,2.636,2.46,2.58,4908800.0],["2025-04-14",2.68,2.78,2.505,2.55,4506000.0],["2025-04-15",2.51,2.605,2.5,2.52,2221200.0],["2025-04-16",2.41,2.48,2.36,2.43,2637300.0],["2025-04-17",2.44,2.51,2.315,2.33,2422800.0],["2025-04-21",2.33,2.34,2.18,2.24,3142600.0],["2025-04-22",2.27,2.36,2.25,2.33,2756200.0],["2025-04-23",2.42,2.54,2.41,2.51,3622700.0],["2025-04-24",2.545,2.68,2.541,2.61,3701300.0],["2025-04-25",2.6,2.73,2.55,2.62,3838300.0],["2025-04-28",2.62,2.75,2.55,2.6,2751400.0],["2025-04-29",2.66,2.66,2.54,2.58,2109300.0],["2025-04-30",2.48,2.48,2.37,2.43,3012400.0],["2025-05-01",2.5,2.51,2.42,2.49,2174600.0],["2025-05-02",2.505,2.9,2.5,2.87,8498700.0],["2025-05-05",2.785,2.83,2.18,2.37,11332800.0],["2025-05-06",2.33,2.36,2.27,2.34,3870800.0],["2025-05-07",2.39,2.39,2.28,2.34,4240700.0],["2025-05-08",2.45,2.57,2.35,2.51,8947500.0],["2025-05-09",2.5,2.5,2.33,2.36,7135800.0],["2025-05-12",2.48,2.57,2.38,2.39,7418300.0],["2025-05-13",2.42,2.46,2.35,2.37,5222600.0],["2025-05-14",2.43,2.53,2.32,2.44,11639000.0],["2025-05-15",2.42,2.43,2.35,2.37,4549500.0],["2025-05-16",2.41,2.7,2.38,2.58,17118100.0],["2025-05-19",2.45,3.11,2.4,3.1,26671400.0],["2025-05-20",3.4,3.53,3.11,3.25,34529300.0],["2025-05-21",3.33,4.34,3.25,3.45,68336100.0],["2025-05-22",3.67,4.15,3.45,3.71,45634500.0],["2025-05-23",3.55,3.755,3.4,3.48,27957200.0],["2025-05-27",3.825,4.22,3.61,3.66,30740400.0],["2025-05-28",3.875,3.89,3.58,3.7,13091900.0],["2025-05-29",3.81,3.91,3.615,3.69,9473800.0],["2025-05-30",3.49,3.55,3.28,3.35,9836300.0],["2025-06-02",3.31,3.43,3.21,3.38,6694400.0],["2025-06-03",3.47,3.639,3.37,3.46,8383700.0],["2025-06-04",3.48,3.54,3.39,3.53,6177000.0],["2025-06-05",3.525,3.525,3.16,3.25,7170900.0],["2025-06-06",3.3,3.51,3.258,3.46,5137700.0],["2025-06-09",3.57,3.97,3.48,3.91,20918300.0],["2025-06-10",4.105,4.27,3.86,3.93,16395000.0],["2025-06-11",4.135,4.54,4.02,4.42,32956600.0],["2025-06-12",4.31,4.44,4.185,4.25,11495200.0],["2025-06-13",3.93,4.2,3.82,3.94,12359800.0],["2025-06-16",4.06,4.12,3.9,3.96,7998000.0],["2025-06-17",3.91,3.921,3.69,3.76,7761700.0],["2025-06-18",3.72,3.83,3.69,3.71,5916600.0],["2025-06-20",3.76,4.1,3.76,3.95,11339600.0],["2025-06-23",3.78,3.79,3.43,3.615,13137200.0],["2025-06-24",3.9,4.24,3.83,3.83,14846900.0],["2025-06-25",4.215,4.215,3.87,3.9,13677900.0],["2025-06-26",3.975,4.635,3.91,4.52,21449600.0],["2025-06-27",4.385,4.435,3.9,4.05,15668500.0],["2025-06-30",4.13,4.13,4.01,4.03,7904000.0],["2025-07-01",4.005,4.005,3.81,3.905,6658500.0],["2025-07-02",3.9,4.08,3.85,4.07,8423100.0],["2025-07-03",4.095,4.16,3.91,3.97,6385100.0],["2025-07-07",3.98,4.01,3.82,3.91,7359000.0],["2025-07-08",3.955,4.28,3.92,3.97,11833400.0],["2025-07-09",4.03,4.095,3.72,3.89,11904400.0],["2025-07-10",3.9,3.935,3.78,3.82,6007400.0],["2025-07-11",3.75,3.77,3.61,3.63,7691000.0],["2025-07-14",3.555,3.63,3.31,3.38,15901500.0],["2025-07-15",3.58,3.59,3.33,3.36,12845900.0],["2025-07-16",3.485,3.62,3.36,3.59,14228100.0],["2025-07-17",3.6,3.77,3.47,3.74,14627700.0],["2025-07-18",3.88,3.96,3.68,3.75,16660000.0],["2025-07-21",3.815,3.88,3.42,3.43,17774700.0],["2025-07-22",3.53,3.54,3.25,3.35,13970600.0],["2025-07-23",3.415,3.47,3.31,3.43,7594700.0],["2025-07-24",3.45,3.47,3.37,3.38,5500200.0],["2025-07-25",3.38,3.38,3.25,3.32,6658100.0],["2025-07-28",3.35,3.405,3.21,3.22,6719900.0],["2025-07-29",3.22,3.242,3.06,3.08,8008500.0],["2025-07-30",3.09,3.3,3.08,3.19,8896300.0],["2025-07-31",3.15,3.29,3.09,3.09,6578000.0],["2025-08-01",2.97,3.06,2.92,2.98,7305500.0],["2025-08-04",3.05,3.075,2.97,2.99,7677900.0],["2025-08-05",3.005,3.05,2.93,2.93,6730500.0],["2025-08-06",2.9,2.93,2.79,2.81,7254600.0],["2025-08-07",2.81,2.872,2.67,2.74,7711700.0],["2025-08-08",2.74,2.82,2.66,2.68,4667200.0],["2025-08-11",2.715,2.97,2.695,2.82,7538100.0],["2025-08-12",2.895,2.895,2.725,2.86,5886700.0],["2025-08-13",2.88,2.93,2.78,2.84,5546400.0],["2025-08-14",2.78,2.95,2.74,2.9,4482400.0],["2025-08-15",2.83,2.86,2.73,2.76,4457200.0],["2025-08-18",2.75,2.774,2.69,2.74,3312300.0],["2025-08-19",2.75,2.78,2.55,2.56,6260200.0],["2025-08-20",2.515,2.6,2.44,2.59,5023200.0],["2025-08-21",2.6,2.62,2.54,2.6,2922100.0],["2025-08-22",2.61,2.78,2.561,2.77,4232100.0],["2025-08-25",2.745,2.83,2.68,2.81,4632700.0],["2025-08-26",2.8,2.875,2.77,2.83,2981200.0],["2025-08-27",2.85,2.86,2.73,2.73,3353400.0],["2025-08-28",2.77,2.85,2.73,2.79,4141500.0],["2025-08-29",2.8,2.8,2.67,2.69,3509800.0],["2025-09-02",2.6,2.662,2.54,2.61,3620800.0],["2025-09-03",2.66,2.665,2.53,2.55,3286800.0],["2025-09-04",2.55,2.62,2.54,2.61,2401200.0],["2025-09-05",2.61,2.656,2.54,2.57,2192600.0],["2025-09-08",2.57,2.63,2.515,2.53,2670600.0],["2025-09-09",2.53,2.69,2.49,2.68,4301300.0],["2025-09-10",2.83,2.876,2.6,2.66,7737000.0],["2025-09-11",2.69,2.88,2.68,2.87,5192300.0],["2025-09-12",2.89,3.4,2.855,3.37,21032000.0],["2025-09-15",3.42,3.54,3.19,3.4,18448400.0],["2025-09-16",3.42,3.5,3.28,3.44,8044100.0],["2025-09-17",3.4,3.76,3.35,3.68,15835600.0],["2025-09-18",3.927,4.0,3.6,3.61,22550900.0],["2025-09-19",3.56,4.34,3.56,4.29,37206000.0],["2025-09-22",4.35,4.795,3.9,4.21,43564200.0],["2025-09-23",4.47,4.48,3.88,3.99,26439500.0],["2025-09-24",4.06,4.07,3.7,3.75,21071800.0],["2025-09-25",3.55,4.13,3.5,3.92,28079000.0],["2025-09-26",3.99,4.13,3.7,3.77,20917100.0],["2025-09-29",3.83,4.02,3.61,3.65,16899900.0],["2025-09-30",3.67,3.94,3.57,3.74,12019600.0],["2025-10-01",3.72,4.07,3.7,3.99,16105400.0],["2025-10-02",4.06,4.44,3.94,4.31,26143500.0],["2025-10-03",4.5,4.85,4.311,4.64,37532700.0],["2025-10-06",4.56,5.37,4.17,5.03,51000200.0],["2025-10-07",5.215,5.3,4.29,4.31,50751100.0],["2025-10-08",4.47,4.47,4.21,4.36,22343100.0],["2025-10-09",4.63,6.11,4.4,6.09,120290900.0],["2025-10-10",6.51,6.51,5.35,5.41,105539400.0],["2025-10-13",5.99,6.265,5.87,6.13,52722600.0],["2025-10-14",6.115,7.98,6.07,7.65,119014900.0],["2025-10-15",8.26,8.71,6.62,7.49,116314700.0],["2025-10-16",7.65,7.749,6.1,6.36,61855900.0],["2025-10-17",6.555,7.32,6.5,6.67,63416100.0],["2025-10-20",7.37,7.66,6.41,6.48,67461200.0],["2025-10-21",6.395,6.44,5.77,6.1,46644900.0],["2025-10-22",5.695,5.96,5.12,5.4,42178300.0],["2025-10-23",6.01,6.08,5.66,5.72,35560200.0],["2025-10-24",5.92,7.08,5.8,7.01,56762600.0],["2025-10-27",7.02,7.17,6.65,6.81,42735800.0],["2025-10-28",6.7,7.64,6.35,6.37,61139600.0],["2025-10-29",6.525,6.63,6.15,6.31,25093600.0],["2025-10-30",6.245,7.1,6.04,6.89,38325200.0],["2025-10-31",6.75,7.5,6.61,7.42,33676800.0],["2025-11-03",7.16,7.26,6.35,6.45,29324400.0],["2025-11-04",6.09,6.35,5.775,5.91,25190300.0],["2025-11-05",6.13,6.82,5.95,6.58,22987500.0],["2025-11-06",6.43,6.52,5.99,6.01,16722200.0],["2025-11-07",5.63,6.205,5.45,6.16,22169100.0],["2025-11-10",6.22,6.34,5.9,5.96,15343100.0],["2025-11-11",5.85,5.86,5.39,5.53,15040100.0],["2025-11-12",5.66,5.74,5.32,5.34,12422500.0],["2025-11-13",5.05,5.43,4.8,4.87,19533500.0],["2025-11-14",4.5,5.02,4.44,4.49,23662600.0],["2025-11-17",4.63,4.7,4.04,4.12,22166500.0],["2025-11-18",4.05,4.32,3.975,4.165,18364300.0],["2025-11-19",4.26,4.28,3.92,3.94,15592400.0],["2025-11-20",4.19,4.47,3.62,3.63,32209700.0],["2025-11-21",3.635,3.795,3.3,3.77,24322300.0],["2025-11-24",3.81,4.2,3.76,4.15,17501700.0],["2025-11-25",4.09,4.33,3.884,4.29,11782400.0],["2025-11-26",4.35,4.38,4.05,4.18,10558300.0],["2025-11-28",4.21,4.6,4.21,4.47,9900100.0],["2025-12-01",4.41,4.44,4.16,4.18,11420500.0],["2025-12-02",4.24,4.535,4.24,4.35,10395200.0],["2025-12-03",4.395,4.69,4.24,4.69,9948500.0],["2025-12-04",4.69,5.1,4.6,5.08,11627900.0],["2025-12-05",4.95,4.975,4.67,4.86,10074800.0],["2025-12-08",4.85,5.09,4.74,4.91,9567400.0],["2025-12-09",4.8,4.91,4.45,4.91,12651300.0],["2025-12-10",4.84,4.88,4.63,4.77,7433000.0],["2025-12-11",4.645,4.83,4.5,4.72,8961700.0],["2025-12-12",4.67,4.72,4.17,4.24,11283900.0],["2025-12-15",4.32,4.36,3.9,3.9,10439600.0],["2025-12-16",3.915,4.22,3.915,4.13,7979400.0],["2025-12-17",4.19,4.3,3.84,3.86,7529900.0],["2025-12-18",4.19,4.26,4.031,4.18,8990800.0],["2025-12-19",4.2,4.4,4.03,4.2,10268700.0],["2025-12-22",4.31,4.76,4.29,4.42,12986300.0],["2025-12-23",4.38,4.44,4.11,4.16,8201200.0],["2025-12-24",4.205,4.21,4.03,4.16,5516900.0],["2025-12-26",4.09,4.1,3.93,4.01,8531400.0],["2025-12-29",3.895,4.07,3.83,3.91,10688000.0],["2025-12-30",3.96,3.99,3.84,3.93,5727000.0],["2025-12-31",3.92,3.97,3.71,3.78,8046200.0],["2026-01-02",3.915,4.25,3.83,4.24,8127700.0],["2026-01-05",4.4,4.555,4.34,4.35,8845300.0],["2026-01-06",4.35,4.35,4.02,4.21,11577500.0],["2026-01-07",4.27,4.323,4.07,4.11,7060000.0],["2026-01-08",4.05,4.25,4.01,4.13,4746700.0],["2026-01-09",4.19,4.38,4.16,4.16,7837200.0],["2026-01-12",4.15,4.505,4.07,4.35,9479700.0],["2026-01-13",4.38,4.47,4.15,4.31,6106500.0],["2026-01-14",4.3,4.335,4.17,4.31,6734100.0],["2026-01-15",4.36,4.93,4.295,4.65,17796500.0],["2026-01-16",4.81,4.85,4.51,4.56,11390700.0],["2026-01-20",4.33,4.78,4.25,4.49,12963300.0],["2026-01-21",4.54,4.85,4.17,4.64,16769200.0],["2026-01-22",4.78,5.48,4.755,5.18,26860000.0],["2026-01-23",5.305,5.305,4.905,4.92,13286300.0],["2026-01-26",4.85,4.9,4.4,4.46,13211500.0],["2026-01-27",4.5,4.84,4.385,4.76,8899400.0],["2026-01-28",4.76,4.77,4.52,4.59,6630000.0],["2026-01-29",4.525,4.55,4.2,4.32,8386900.0],["2026-01-30",4.21,4.33,4.1,4.11,8300700.0],["2026-02-02",4.1,4.275,3.91,4.06,7629700.0],["2026-02-03",4.2,4.25,3.965,4.19,5521900.0],["2026-02-04",4.12,4.145,3.85,4.0,8898600.0],["2026-02-05",3.82,3.98,3.5,3.52,10333500.0],["2026-02-06",3.77,4.11,3.76,4.0,7784200.0],["2026-02-09",3.99,4.039,3.85,3.96,5033000.0],["2026-02-10",4.049,4.2,3.98,4.06,6657000.0],["2026-02-11",4.125,4.125,3.884,4.0,5214400.0],["2026-02-12",4.01,4.01,3.76,3.84,4205000.0],["2026-02-13",3.85,3.97,3.76,3.85,3765500.0],["2026-02-17",3.84,3.975,3.6,3.88,5401800.0],["2026-02-18",3.95,4.02,3.835,3.9,3286500.0],["2026-02-19",3.87,3.96,3.8,3.91,2226300.0],["2026-02-20",3.84,3.955,3.78,3.95,3813100.0],["2026-02-23",3.81,3.83,3.68,3.77,3608400.0],["2026-02-24",3.74,3.94,3.68,3.92,3439500.0],["2026-02-25",3.92,4.2,3.91,4.04,4765500.0],["2026-02-26",4.16,4.21,3.95,4.13,4549200.0],["2026-02-27",3.97,4.02,3.9,3.93,3904200.0],["2026-03-02",3.7,4.11,3.64,4.01,7116700.0],["2026-03-03",3.812,4.09,3.812,3.92,7257800.0],["2026-03-04",3.97,4.3,3.92,4.19,8794200.0],["2026-03-05",4.13,4.35,4.09,4.24,8042800.0],["2026-03-06",4.06,4.34,3.98,3.99,7048700.0],["2026-03-09",3.9,4.24,3.85,4.17,4829200.0],["2026-03-10",4.12,4.21,4.01,4.01,2989800.0],["2026-03-11",4.09,4.14,3.93,3.98,2768400.0],["2026-03-12",3.95,3.97,3.87,3.92,3239300.0],["2026-03-13",3.99,4.05,3.81,3.86,3261000.0],["2026-03-16",3.55,3.58,3.04,3.2,31851600.0],["2026-03-17",3.305,3.31,3.09,3.105,14153100.0],["2026-03-18",3.06,3.11,2.97,3.01,7616200.0],["2026-03-19",2.91,3.16,2.865,3.07,7405000.0],["2026-03-20",3.04,3.06,2.91,2.96,4220200.0],["2026-03-23",3.0,3.07,2.93,2.96,4411200.0],["2026-03-24",2.91,2.99,2.835,2.88,3981600.0],["2026-03-25",2.91,3.02,2.85,2.87,4351500.0],["2026-03-26",2.8,2.82,2.66,2.67,5130700.0],["2026-03-27",2.62,2.63,2.44,2.45,7441100.0],["2026-03-30",2.45,2.48,2.235,2.31,8458200.0],["2026-03-31",2.35,2.68,2.35,2.62,8514500.0],["2026-04-01",2.795,2.815,2.48,2.51,11322400.0],["2026-04-02",2.37,2.52,2.31,2.5,6487700.0],["2026-04-06",2.46,2.53,2.355,2.38,6419800.0],["2026-04-07",2.31,2.32,2.11,2.12,20350400.0],["2026-04-08",2.38,2.43,2.13,2.14,19333400.0],["2026-04-09",2.125,2.13,2.02,2.09,10866200.0],["2026-04-10",2.085,2.17,2.05,2.1,9392800.0],["2026-04-13",2.05,2.15,1.99,2.14,13060400.0],["2026-04-14",2.25,2.62,2.23,2.59,23420000.0],["2026-04-15",2.805,2.92,2.67,2.8,44637800.0],["2026-04-16",2.73,2.78,2.57,2.75,34457600.0],["2026-04-17",2.83,2.87,2.64,2.7,18592900.0],["2026-04-20",2.64,2.96,2.63,2.94,18297500.0],["2026-04-21",3.0,3.28,2.94,2.96,21370100.0],["2026-04-22",3.02,3.18,2.96,3.06,13390300.0],["2026-04-23",3.02,3.02,2.78,2.81,11131800.0],["2026-04-24",2.89,2.99,2.81,2.95,7560500.0],["2026-04-27",2.888,2.92,2.77,2.85,6498300.0],["2026-04-28",2.77,2.78,2.68,2.77,5707800.0],["2026-04-29",2.76,2.77,2.61,2.64,4665400.0],["2026-04-30",2.63,2.92,2.625,2.9,6205800.0],["2026-05-01",2.9,2.91,2.78,2.87,4459600.0],["2026-05-04",2.895,3.2,2.84,2.97,15457400.0],["2026-05-05",2.98,3.0,2.78,2.91,9928900.0],["2026-05-06",2.95,3.36,2.92,3.32,15728500.0],["2026-05-07",3.24,3.29,3.01,3.05,9984300.0],["2026-05-08",3.075,3.075,2.87,2.92,11124000.0],["2026-05-11",2.86,3.17,2.79,3.06,13581800.0],["2026-05-12",3.05,3.24,2.865,2.94,12715700.0],["2026-05-13",3.0,3.09,2.9,2.96,9361300.0],["2026-05-14",2.9,3.13,2.83,3.09,10810000.0],["2026-05-15",2.93,2.945,2.82,2.87,8150400.0],["2026-05-18",2.88,2.89,2.69,2.79,10598900.0],["2026-05-19",2.71,2.75,2.56,2.71,9101700.0],["2026-05-20",2.725,2.86,2.705,2.85,8623800.0],["2026-05-21",2.92,3.37,2.915,3.27,35480800.0],["2026-05-22",3.26,3.56,3.25,3.38,31404200.0],["2026-05-26",3.51,3.9,3.48,3.56,33216500.0],["2026-05-27",3.42,3.525,3.25,3.48,21504100.0],["2026-05-28",3.48,3.83,3.41,3.72,22262700.0],["2026-05-29",3.65,3.66,3.36,3.48,19815400.0],["2026-06-01",3.39,3.64,3.34,3.55,16328800.0],["2026-06-02",3.56,3.84,3.545,3.71,18754700.0],["2026-06-03",3.65,3.66,3.43,3.46,17232600.0],["2026-06-04",3.36,3.8,3.36,3.65,22238400.0],["2026-06-05",3.536,3.56,3.06,3.2,17959800.0],["2026-06-08",3.35,3.36,3.21,3.22,9571200.0],["2026-06-09",3.24,3.356,2.94,3.08,20165100.0],["2026-06-10",3.055,3.26,3.015,3.04,18151700.0],["2026-06-11",3.03,3.21,2.98,3.2,21075100.0],["2026-06-12",3.2,3.225,3.05,3.1,21897300.0],["2026-06-15",3.29,3.51,3.2,3.37,21392700.0],["2026-06-16",3.33,3.35,3.07,3.07,20058300.0],["2026-06-17",3.09,3.18,2.98,3.01,22244300.0],["2026-06-18",3.12,3.15,2.97,3.12,20205200.0],["2026-06-22",3.1,3.27,3.07,3.1,16997000.0],["2026-06-23",3.02,3.43,2.97,3.34,37992300.0],["2026-06-24",3.28,3.34,3.1,3.23,21062200.0],["2026-06-25",3.27,3.45,3.08,3.17,24037400.0],["2026-06-26",3.08,3.17,3.03,3.12,21296300.0],["2026-06-29",3.13,3.3,3.035,3.21,23452100.0],["2026-06-30",3.19,3.35,3.11,3.15,17925500.0],["2026-07-01",3.1,3.25,3.06,3.1,15680200.0],["2026-07-02",3.11,3.2,2.87,3.03,24282400.0],["2026-07-06",2.99,3.1499,2.97,3,13215908.486114],["2026-07-07",2.92,2.94,2.74,2.8,12565110.929243],["2026-07-08",2.73,2.91,2.73,2.84,10534342.839222],["2026-07-09",2.85,2.9199,2.795,2.87,12233228.193898],["2026-07-10",2.935,2.97,2.8,2.8,9015282.075865],["2026-07-13",2.75,2.755,2.66,2.71,9294855.197665],["2026-07-14",2.78,2.79,2.67,2.72,10685472.360988],["2026-07-15",2.75,2.8,2.59,2.65,12614852.597575],["2026-07-16",2.52,2.57,2.42,2.44,11640065.003381],["2026-07-17",2.365,2.58,2.35,2.54,16512963.487184],["2026-07-20",2.55,2.62,2.5,2.57,14128703.282073],["2026-07-21",2.6,2.67,2.57,2.59,12381541.149441],["2026-07-22",2.555,2.65,2.55,2.6,13959912.620543],["2026-07-23",2.53,2.64,2.51,2.57,15080897.888806],["2026-07-24",2.53,2.57,2.43,2.43,13900533.324192],["2026-07-27",2.46,2.56,2.37,2.48,22586537.740966],["2026-07-28",2.41,2.41,2.26,2.34,21796941.286631],["2026-07-29",2.3,2.35,2.22,2.25,28431589.113282],["2026-07-30",2.3,2.39,2.3,2.36,15188515.832577],["2026-07-31",2.44,2.47,2.33,2.36,18574567.862694],["2026-08-03",2.34,2.545,2.32,2.51,11512443.554505],["2026-08-04",2.6,2.65,2.51,2.54,10185895.974018],["2026-08-05",2.49,2.53,2.43,2.46,7341865.605762],["2026-08-06",2.46,2.536,2.392,2.49,8687066.6359],["2026-08-07",2.515,2.6,2.47,2.57,13993909.445178],["2026-08-10",2.585,2.585,2.5,2.5501,3221914.966809],["2026-08-11",2.59,2.6193,2.53,2.55,3427988.094837],["2026-08-12",2.61,2.7,2.57,2.66,7040503.353305],["2026-08-13",2.65,2.87,2.625,2.84,12492047.363155],["2026-08-14",2.84,3.07,2.82,3.01,15396316.027271]]}