{"t":"LION","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-03-01",9.7,9.7,9.7,9.7,2100.0],["2022-03-02",9.7,9.7,9.45,9.64,1094000.0],["2022-03-03",9.63,9.67,9.63,9.67,14800.0],["2022-03-04",9.67,9.67,9.67,9.67,0.0],["2022-03-07",9.62,9.64,9.56,9.62,627800.0],["2022-03-08",9.62,9.63,9.6,9.63,6500.0],["2022-03-09",9.61,9.63,9.59,9.63,617800.0],["2022-03-10",9.59,9.63,9.59,9.62,3000.0],["2022-03-11",9.61,9.66,9.61,9.65,84000.0],["2022-03-14",9.65,9.65,9.61,9.61,36100.0],["2022-03-15",9.61,9.63,9.61,9.63,48900.0],["2022-03-16",9.65,9.65,9.65,9.65,3300.0],["2022-03-17",9.65,9.65,9.65,9.65,0.0],["2022-03-18",9.65,9.88,9.61,9.85,53900.0],["2022-03-21",9.85,9.85,9.85,9.85,0.0],["2022-03-22",9.81,9.81,9.81,9.81,100.0],["2022-03-23",9.71,9.71,9.71,9.71,5100.0],["2022-03-24",9.74,9.76,9.695,9.7,1008600.0],["2022-03-25",9.71,9.74,9.7,9.74,517200.0],["2022-03-28",9.74,9.74,9.74,9.74,0.0],["2022-03-29",9.72,9.74,9.695,9.71,33200.0],["2022-03-30",9.681,9.708,9.66,9.66,2600.0],["2022-03-31",9.73,9.81,9.697,9.73,18900.0],["2022-04-01",9.73,9.77,9.68,9.77,12200.0],["2022-04-04",9.735,9.75,9.69,9.75,163400.0],["2022-04-05",9.75,9.75,9.69,9.75,2400.0],["2022-04-06",9.729,9.75,9.72,9.75,5500.0],["2022-04-07",9.84,9.84,9.72,9.75,4500.0],["2022-04-08",9.7,9.72,9.7,9.7,18700.0],["2022-04-11",9.7,9.7,9.7,9.7,400.0],["2022-04-12",9.71,9.75,9.71,9.74,335100.0],["2022-04-13",9.7,9.74,9.7,9.74,200.0],["2022-04-14",9.74,9.76,9.74,9.76,52500.0],["2022-04-18",9.77,9.77,9.71,9.75,20000.0],["2022-04-19",9.73,9.74,9.73,9.73,10600.0],["2022-04-20",9.725,9.725,9.71,9.71,1000.0],["2022-04-21",9.73,9.75,9.711,9.75,1500.0],["2022-04-22",9.75,9.75,9.75,9.75,200.0],["2022-04-25",9.75,9.75,9.75,9.75,0.0],["2022-04-26",9.75,9.75,9.75,9.75,0.0],["2022-04-27",9.75,9.75,9.74,9.74,800.0],["2022-04-28",9.75,9.76,9.75,9.75,1200.0],["2022-04-29",9.75,9.81,9.75,9.81,6800.0],["2022-05-02",9.76,9.78,9.75,9.75,63500.0],["2022-05-03",9.79,9.79,9.71,9.72,148900.0],["2022-05-04",9.76,9.76,9.76,9.76,400.0],["2022-05-05",9.71,9.73,9.71,9.73,1100.0],["2022-05-06",9.729,9.729,9.72,9.72,53400.0],["2022-05-09",9.72,9.72,9.68,9.68,25900.0],["2022-05-10",9.66,9.7,9.65,9.67,675100.0],["2022-05-11",9.67,9.685,9.66,9.66,9900.0],["2022-05-12",9.66,9.665,9.63,9.63,266700.0],["2022-05-13",9.641,9.65,9.64,9.64,3100.0],["2022-05-16",9.66,9.66,9.66,9.66,200.0],["2022-05-17",9.635,9.635,9.635,9.635,100.0],["2022-05-18",9.64,9.64,9.64,9.64,55200.0],["2022-05-19",9.632,9.632,9.632,9.632,100.0],["2022-05-20",9.632,9.632,9.632,9.632,0.0],["2022-05-23",9.65,9.65,9.64,9.64,3800.0],["2022-05-24",9.64,9.64,9.64,9.64,0.0],["2022-05-25",9.64,9.65,9.64,9.65,3000.0],["2022-05-26",9.63,9.65,9.63,9.65,4800.0],["2022-05-27",9.65,9.65,9.65,9.65,0.0],["2022-05-31",9.65,9.65,9.6,9.62,236600.0],["2022-06-01",9.65,9.65,9.61,9.61,54600.0],["2022-06-02",9.63,9.65,9.63,9.65,131100.0],["2022-06-03",9.65,9.67,9.62,9.62,247900.0],["2022-06-06",9.635,9.66,9.635,9.64,142900.0],["2022-06-07",9.64,9.64,9.64,9.64,0.0],["2022-06-08",9.64,9.66,9.63,9.66,377000.0],["2022-06-09",9.64,9.64,9.62,9.63,135800.0],["2022-06-10",9.62,9.64,9.62,9.64,179800.0],["2022-06-13",9.64,9.64,9.63,9.63,101100.0],["2022-06-14",9.64,9.64,9.63,9.63,3700.0],["2022-06-15",9.63,9.635,9.63,9.635,51600.0],["2022-06-16",9.63,9.63,9.595,9.6,577100.0],["2022-06-17",9.6,9.62,9.6,9.62,68200.0],["2022-06-21",9.62,9.62,9.61,9.62,17100.0],["2022-06-22",9.6,9.605,9.6,9.6,16900.0],["2022-06-23",9.61,9.612,9.6,9.61,11900.0],["2022-06-24",9.61,9.62,9.61,9.62,106000.0],["2022-06-27",9.61,9.62,9.6,9.62,1973000.0],["2022-06-28",9.61,9.61,9.605,9.61,19000.0],["2022-06-29",9.6,9.6,9.6,9.6,2200.0],["2022-06-30",9.61,9.61,9.59,9.59,36300.0],["2022-07-01",9.61,9.61,9.6,9.6,23300.0],["2022-07-05",9.6,9.61,9.6,9.61,591300.0],["2022-07-06",9.62,9.62,9.6,9.61,10100.0],["2022-07-07",9.6,9.63,9.58,9.6,2334100.0],["2022-07-08",9.6,9.61,9.595,9.61,686700.0],["2022-07-11",9.61,9.61,9.61,9.61,100.0],["2022-07-12",9.62,9.62,9.6,9.61,135000.0],["2022-07-13",9.61,9.61,9.61,9.61,0.0],["2022-07-14",9.63,9.63,9.61,9.62,206500.0],["2022-07-15",9.6,9.61,9.6,9.61,6700.0],["2022-07-18",9.615,9.615,9.61,9.61,2700.0],["2022-07-19",9.614,9.614,9.6,9.61,11600.0],["2022-07-20",9.628,9.628,9.628,9.628,300.0],["2022-07-21",9.62,9.64,9.62,9.63,113800.0],["2022-07-22",9.63,9.63,9.63,9.63,10000.0],["2022-07-25",9.6,9.64,9.6,9.62,1160100.0],["2022-07-26",9.63,9.63,9.63,9.63,401000.0],["2022-07-27",9.64,9.64,9.62,9.63,262600.0],["2022-07-28",9.63,9.64,9.61,9.61,259300.0],["2022-07-29",9.61,9.61,9.61,9.61,9100.0],["2022-08-01",9.62,9.62,9.61,9.61,5300.0],["2022-08-02",9.61,9.61,9.61,9.61,0.0],["2022-08-03",9.622,9.64,9.62,9.64,46100.0],["2022-08-04",9.64,9.665,9.639,9.66,44600.0],["2022-08-05",9.65,9.67,9.65,9.67,6000.0],["2022-08-08",9.66,9.67,9.66,9.665,5000.0],["2022-08-09",9.66,9.66,9.64,9.64,515700.0],["2022-08-10",9.64,9.66,9.64,9.66,500.0],["2022-08-11",9.66,9.66,9.66,9.66,5000.0],["2022-08-12",9.67,9.67,9.65,9.65,5500.0],["2022-08-15",9.64,9.655,9.64,9.65,128500.0],["2022-08-16",9.64,9.65,9.64,9.645,15100.0],["2022-08-17",9.66,9.67,9.64,9.64,179200.0],["2022-08-18",9.64,9.64,9.63,9.635,103500.0],["2022-08-19",9.65,9.65,9.645,9.65,813300.0],["2022-08-22",9.65,9.65,9.65,9.65,0.0],["2022-08-23",9.64,9.65,9.64,9.65,11500.0],["2022-08-24",9.64,9.65,9.63,9.65,507100.0],["2022-08-25",9.645,9.65,9.64,9.64,19300.0],["2022-08-26",9.65,9.65,9.64,9.65,701300.0],["2022-08-29",9.65,9.66,9.65,9.66,48100.0],["2022-08-30",9.66,9.67,9.655,9.67,91400.0],["2022-08-31",9.66,9.684,9.66,9.684,14800.0],["2022-09-01",9.68,9.685,9.67,9.68,21400.0],["2022-09-02",9.68,9.7,9.68,9.68,15700.0],["2022-09-06",9.68,9.7,9.68,9.7,82200.0],["2022-09-07",9.68,9.7,9.66,9.69,45800.0],["2022-09-08",9.675,9.7,9.67,9.69,18700.0],["2022-09-09",9.69,9.7,9.68,9.7,6100.0],["2022-09-12",9.695,9.695,9.67,9.69,34800.0],["2022-09-13",9.69,9.695,9.68,9.69,15900.0],["2022-09-14",9.69,9.7,9.67,9.7,163300.0],["2022-09-15",9.69,9.69,9.68,9.685,12800.0],["2022-09-16",9.68,9.69,9.68,9.68,2000.0],["2022-09-19",9.68,9.7,9.67,9.69,833400.0],["2022-09-20",9.68,9.73,9.68,9.72,1482900.0],["2022-09-21",9.73,9.73,9.71,9.71,257100.0],["2022-09-22",9.71,9.715,9.7,9.7,81900.0],["2022-09-23",9.71,9.713,9.7,9.71,40100.0],["2022-09-26",9.7,9.7,9.68,9.7,126800.0],["2022-09-27",9.69,9.7,9.69,9.7,18700.0],["2022-09-28",9.69,9.71,9.69,9.71,100600.0],["2022-09-29",9.681,9.71,9.681,9.7,6500.0],["2022-09-30",9.69,9.696,9.66,9.67,236800.0],["2022-10-03",9.67,9.68,9.66,9.67,60700.0],["2022-10-04",9.68,9.695,9.68,9.69,27000.0],["2022-10-05",9.69,9.73,9.69,9.73,706400.0],["2022-10-06",9.73,9.74,9.695,9.73,1590900.0],["2022-10-07",9.73,9.75,9.73,9.73,335700.0],["2022-10-10",10.2,10.2,9.7,9.74,86500.0],["2022-10-11",9.74,9.74,9.74,9.74,0.0],["2022-10-12",9.73,9.75,9.73,9.74,1047700.0],["2022-10-13",9.73,9.74,9.73,9.731,31000.0],["2022-10-14",9.73,9.73,9.73,9.73,500.0],["2022-10-17",9.75,9.75,9.73,9.735,140600.0],["2022-10-18",9.735,9.735,9.7,9.71,78000.0],["2022-10-19",9.72,9.745,9.71,9.72,125300.0],["2022-10-20",9.72,9.75,9.71,9.72,94800.0],["2022-10-21",9.71,9.76,9.71,9.725,903200.0],["2022-10-24",9.81,9.81,9.71,9.75,101500.0],["2022-10-25",9.73,9.767,9.73,9.746,47600.0],["2022-10-26",9.76,9.78,9.755,9.77,50900.0],["2022-10-27",9.74,9.81,9.74,9.79,80800.0],["2022-10-28",9.825,9.825,9.79,9.81,38400.0],["2022-10-31",9.81,9.83,9.8,9.81,366800.0],["2022-11-01",9.81,9.845,9.735,9.83,192900.0],["2022-11-02",9.88,9.88,9.84,9.85,2000.0],["2022-11-03",9.835,9.835,9.78,9.78,291800.0],["2022-11-04",9.78,9.8,9.77,9.8,943600.0],["2022-11-07",9.8,9.81,9.79,9.81,16300.0],["2022-11-08",10.3,10.3,9.8,9.83,834600.0],["2022-11-09",9.83,9.86,9.74,9.8,462500.0],["2022-11-10",9.8,9.82,9.79,9.8,3288200.0],["2022-11-11",9.81,9.81,9.79,9.805,17100.0],["2022-11-14",9.8,9.815,9.8,9.815,243100.0],["2022-11-15",9.81,9.855,9.81,9.845,57500.0],["2022-11-16",9.845,9.845,9.845,9.845,0.0],["2022-11-17",10.3,10.3,9.84,9.85,2200.0],["2022-11-18",9.87,9.9,9.87,9.88,110400.0],["2022-11-21",10.35,10.35,9.835,9.85,70900.0],["2022-11-22",9.85,9.89,9.84,9.89,12200.0],["2022-11-23",9.87,9.9,9.87,9.87,900.0],["2022-11-25",9.86,9.87,9.86,9.87,4800.0],["2022-11-28",9.85,9.88,9.83,9.88,5800.0],["2022-11-29",9.89,9.89,9.89,9.89,200.0],["2022-11-30",9.89,9.89,9.89,9.89,0.0],["2022-12-01",9.85,9.9,9.85,9.87,35300.0],["2022-12-02",9.87,9.87,9.84,9.87,725100.0],["2022-12-05",9.86,9.89,9.86,9.88,237400.0],["2022-12-06",9.875,9.89,9.87,9.875,35500.0],["2022-12-07",9.89,9.9,9.89,9.9,3300.0],["2022-12-08",9.88,9.88,9.88,9.88,300.0],["2022-12-09",9.88,9.9,9.88,9.89,20000.0],["2022-12-12",9.895,9.91,9.89,9.91,12100.0],["2022-12-13",9.9,9.93,9.9,9.9,17600.0],["2022-12-14",9.91,9.91,9.89,9.9,15700.0],["2022-12-15",9.96,9.96,9.9,9.91,6600.0],["2022-12-16",9.9,9.94,9.89,9.94,533800.0],["2022-12-19",9.94,9.94,9.93,9.935,5500.0],["2022-12-20",9.89,9.94,9.89,9.94,4700.0],["2022-12-21",9.87,9.9,9.87,9.9,5400.0],["2022-12-22",9.895,9.91,9.895,9.91,4000.0],["2022-12-23",9.91,9.94,9.88,9.93,34000.0],["2022-12-27",9.93,9.93,9.905,9.905,3000.0],["2022-12-28",9.925,9.93,9.925,9.93,1600.0],["2022-12-29",9.93,9.95,9.91,9.95,12300.0],["2022-12-30",9.94,9.96,9.94,9.94,15900.0],["2023-01-03",9.961,10.0,9.91,9.93,5500.0],["2023-01-04",9.93,9.95,9.92,9.93,21400.0],["2023-01-05",9.88,9.95,9.88,9.94,1929700.0],["2023-01-06",9.95,9.955,9.94,9.955,136200.0],["2023-01-09",9.98,9.99,9.97,9.97,1500.0],["2023-01-10",9.98,9.99,9.95,9.97,158000.0],["2023-01-11",9.98,9.99,9.98,9.98,700.0],["2023-01-12",9.972,9.98,9.97,9.98,1300.0],["2023-01-13",9.965,9.97,9.96,9.96,11200.0],["2023-01-17",9.97,9.975,9.96,9.975,69000.0],["2023-01-18",9.97,9.985,9.97,9.98,284500.0],["2023-01-19",9.99,10.0,9.98,9.995,210600.0],["2023-01-20",9.995,10.005,9.99,10.0,510100.0],["2023-01-23",10.01,10.01,9.98,9.99,231100.0],["2023-01-24",10.0,10.015,9.995,10.0,434500.0],["2023-01-25",10.01,10.045,10.005,10.01,157500.0],["2023-01-26",10.02,10.035,10.0,10.01,969300.0],["2023-01-27",10.015,10.03,10.01,10.025,1128200.0],["2023-01-30",10.02,10.04,10.02,10.02,339000.0],["2023-01-31",11.495,11.495,10.02,10.035,1274000.0],["2023-02-01",10.03,10.05,10.03,10.04,38700.0],["2023-02-02",10.04,10.05,10.03,10.05,19900.0],["2023-02-03",10.43,10.43,10.04,10.05,10500.0],["2023-02-06",10.05,10.515,10.05,10.05,2400.0],["2023-02-07",10.09,10.14,10.04,10.04,305000.0],["2023-02-08",10.04,10.135,10.04,10.05,56600.0],["2023-02-09",10.05,10.06,10.04,10.04,169600.0],["2023-02-10",10.06,10.07,10.05,10.069,11300.0],["2023-02-13",10.07,10.07,10.06,10.065,307000.0],["2023-02-14",10.035,10.07,10.035,10.06,1900.0],["2023-02-15",10.07,10.075,10.055,10.07,65700.0],["2023-02-16",10.055,10.08,10.055,10.075,482500.0],["2023-02-17",10.07,10.08,10.07,10.075,3600.0],["2023-02-21",10.075,10.08,10.07,10.08,1900.0],["2023-02-22",10.09,10.09,10.07,10.07,4400.0],["2023-02-23",10.08,10.085,10.07,10.08,564400.0],["2023-02-24",10.09,10.09,10.07,10.085,25300.0],["2023-02-27",10.08,10.085,10.08,10.08,3300.0],["2023-02-28",10.08,10.09,10.08,10.085,6700.0],["2023-03-01",10.09,10.15,10.08,10.08,88400.0],["2023-03-02",10.102,10.14,10.1,10.125,11800.0],["2023-03-03",10.1,10.115,10.1,10.115,500.0],["2023-03-06",10.115,10.115,10.115,10.115,0.0],["2023-03-07",10.12,10.13,10.12,10.12,12400.0],["2023-03-08",10.135,10.15,10.12,10.145,19200.0],["2023-03-09",10.13,10.14,10.13,10.14,500.0],["2023-03-10",10.13,10.13,10.13,10.13,1200.0],["2023-03-13",10.13,10.14,10.13,10.14,32300.0],["2023-03-14",10.13,10.14,10.12,10.13,5502600.0],["2023-03-15",10.138,10.14,10.11,10.12,2156000.0],["2023-03-16",10.12,10.13,10.115,10.125,98000.0],["2023-03-17",10.12,10.13,10.12,10.12,39800.0],["2023-03-20",10.12,10.13,10.12,10.13,8800.0],["2023-03-21",10.13,10.14,10.12,10.135,2020100.0],["2023-03-22",10.14,10.16,10.13,10.155,293800.0],["2023-03-23",10.16,10.16,10.135,10.135,400.0],["2023-03-24",10.12,10.14,10.12,10.135,14500.0],["2023-03-27",10.14,10.141,10.13,10.14,957100.0],["2023-03-28",10.14,10.15,9.71,10.145,845900.0],["2023-03-29",10.15,10.17,10.15,10.16,4811900.0],["2023-03-30",10.16,10.16,10.15,10.15,228600.0],["2023-03-31",10.16,10.16,10.15,10.16,66000.0],["2023-04-03",10.16,10.17,10.16,10.16,560700.0],["2023-04-04",10.17,10.19,10.16,10.17,2001300.0],["2023-04-05",10.18,10.185,10.17,10.185,500.0],["2023-04-06",10.17,10.19,10.17,10.18,453500.0],["2023-04-10",10.18,10.18,10.17,10.18,244200.0],["2023-04-11",10.17,10.19,10.17,10.17,271500.0],["2023-04-12",10.18,10.18,10.17,10.18,744100.0],["2023-04-13",10.18,10.19,10.18,10.19,364100.0],["2023-04-14",10.19,10.2,10.18,10.2,439400.0],["2023-04-17",10.2,10.21,10.2,10.205,59300.0],["2023-04-18",9.59,10.23,9.59,10.22,1600.0],["2023-04-19",10.19,10.2,10.182,10.2,28700.0],["2023-04-20",10.2,10.2,10.16,10.165,140300.0],["2023-04-21",10.17,10.18,10.16,10.175,1274200.0],["2023-04-24",10.17,10.185,10.17,10.17,77000.0],["2023-04-25",10.17,10.2,10.17,10.185,833100.0],["2023-04-26",10.19,10.22,10.18,10.185,25700.0],["2023-04-27",10.213,10.213,10.2,10.2,300.0],["2023-04-28",10.19,10.19,10.18,10.19,5900.0],["2023-05-01",10.193,10.2,10.19,10.2,6300.0],["2023-05-02",10.195,10.21,10.19,10.205,688600.0],["2023-05-03",10.21,10.22,10.2,10.22,1150500.0],["2023-05-04",10.22,10.23,10.22,10.225,19100.0],["2023-05-05",10.23,10.23,10.2,10.2,14300.0],["2023-05-08",10.203,10.21,10.2,10.2,308500.0],["2023-05-09",10.055,10.23,10.055,10.2,13500.0],["2023-05-10",10.2,10.23,10.2,10.23,1400.0],["2023-05-11",10.2,10.22,10.2,10.21,3100.0],["2023-05-12",10.208,10.22,10.2,10.22,19200.0],["2023-05-15",10.21,10.24,10.21,10.23,234300.0],["2023-05-16",10.22,10.24,10.21,10.23,1324400.0],["2023-05-17",10.23,10.23,10.23,10.23,0.0],["2023-05-18",10.23,10.235,10.23,10.235,2400.0],["2023-05-19",10.235,10.24,10.23,10.24,3400.0],["2023-05-22",10.23,10.23,10.215,10.225,69500.0],["2023-05-23",10.22,10.27,10.22,10.24,990600.0],["2023-05-24",10.22,10.24,10.22,10.24,12000.0],["2023-05-25",10.235,10.24,10.22,10.22,57500.0],["2023-05-26",10.22,10.25,10.22,10.24,2000.0],["2023-05-30",10.25,10.27,10.235,10.25,263200.0],["2023-05-31",10.25,10.26,10.25,10.25,33900.0],["2023-06-01",10.25,10.27,10.25,10.26,20800.0],["2023-06-02",10.26,10.28,10.26,10.26,90400.0],["2023-06-05",10.27,10.27,10.26,10.26,48200.0],["2023-06-06",10.26,10.26,10.26,10.26,0.0],["2023-06-07",10.27,10.27,10.27,10.27,50300.0],["2023-06-08",10.26,10.275,10.25,10.25,96400.0],["2023-06-09",10.26,10.27,10.252,10.26,38700.0],["2023-06-12",10.25,10.26,10.25,10.26,1500.0],["2023-06-13",10.28,10.28,10.26,10.26,11100.0],["2023-06-14",10.26,10.26,10.26,10.26,4000.0],["2023-06-15",10.26,10.29,10.26,10.285,362300.0],["2023-06-16",10.285,10.285,10.28,10.28,2700.0],["2023-06-20",10.29,10.34,10.285,10.34,297700.0],["2023-06-21",10.31,10.325,10.31,10.325,1500.0],["2023-06-22",10.305,10.32,10.3,10.3,53400.0],["2023-06-23",10.3,10.32,10.3,10.32,41300.0],["2023-06-26",10.33,10.33,10.33,10.33,100.0],["2023-06-27",10.31,10.31,10.31,10.31,200.0],["2023-06-28",10.308,10.33,10.308,10.32,193600.0],["2023-06-29",10.33,10.34,10.32,10.32,162300.0],["2023-06-30",10.33,10.33,10.32,10.32,3400.0],["2023-07-03",10.32,10.34,10.32,10.33,2904200.0],["2023-07-05",10.34,10.4,10.33,10.33,1552800.0],["2023-07-06",10.34,10.35,10.34,10.35,4400.0],["2023-07-07",10.345,10.35,10.33,10.35,27300.0],["2023-07-10",10.34,10.341,10.34,10.34,13100.0],["2023-07-11",10.35,10.35,10.34,10.34,43700.0],["2023-07-12",10.35,10.35,10.34,10.35,38600.0],["2023-07-13",10.35,10.36,10.33,10.33,7200.0],["2023-07-14",10.37,10.4,10.33,10.36,48900.0],["2023-07-17",10.36,10.36,10.33,10.33,1456800.0],["2023-07-18",10.39,10.39,10.34,10.34,365400.0],["2023-07-19",10.34,10.35,10.34,10.343,500.0],["2023-07-20",10.34,10.355,10.34,10.355,69800.0],["2023-07-21",10.34,10.37,10.34,10.36,86300.0],["2023-07-24",10.34,10.39,10.34,10.35,15500.0],["2023-07-25",10.35,10.38,10.35,10.35,1300.0],["2023-07-26",10.357,10.375,10.357,10.365,845700.0],["2023-07-27",10.36,10.37,10.36,10.36,12100.0],["2023-07-28",10.36,10.37,10.355,10.37,102500.0],["2023-07-31",10.39,10.39,10.35,10.37,10200.0],["2023-08-01",10.35,10.36,10.35,10.35,1013300.0],["2023-08-02",10.37,10.37,10.35,10.365,1798400.0],["2023-08-03",10.375,10.39,10.36,10.36,368700.0],["2023-08-04",10.39,10.39,10.36,10.37,194800.0],["2023-08-07",10.37,10.38,10.36,10.365,141300.0],["2023-08-08",10.37,10.38,10.36,10.38,15600.0],["2023-08-09",10.38,10.39,10.375,10.39,98300.0],["2023-08-10",10.385,10.385,10.38,10.38,1200.0],["2023-08-11",10.39,10.39,10.38,10.38,16500.0],["2023-08-14",10.39,10.39,10.38,10.38,3100.0],["2023-08-15",10.4,10.4,10.34,10.34,45400.0],["2023-08-16",10.38,10.38,10.37,10.37,300.0],["2023-08-17",10.39,10.39,10.36,10.36,86900.0],["2023-08-18",10.38,10.385,10.38,10.38,6000.0],["2023-08-21",10.38,10.39,10.34,10.39,56300.0],["2023-08-22",10.37,10.395,10.37,10.395,223000.0],["2023-08-23",10.39,10.415,10.39,10.415,576300.0],["2023-08-24",10.4,10.43,10.4,10.4,40500.0],["2023-08-25",10.41,10.41,10.41,10.41,500.0],["2023-08-28",10.45,10.45,10.45,10.45,600.0],["2023-08-29",10.45,10.45,10.45,10.45,100.0],["2023-08-30",10.43,10.45,10.41,10.42,166700.0],["2023-08-31",10.435,10.435,10.41,10.41,18600.0],["2023-09-01",10.42,10.42,10.42,10.42,7100.0],["2023-09-05",10.425,10.43,10.41,10.42,2200.0],["2023-09-06",10.43,10.43,10.41,10.42,28300.0],["2023-09-07",10.425,10.425,10.42,10.42,4000.0],["2023-09-08",10.42,10.42,10.42,10.42,7300.0],["2023-09-11",10.473,10.473,10.42,10.42,4700.0],["2023-09-12",10.48,10.48,10.43,10.45,85500.0],["2023-09-13",10.45,10.45,10.44,10.44,300.0],["2023-09-14",10.45,10.45,10.43,10.445,90200.0],["2023-09-15",10.45,10.46,10.44,10.44,132000.0],["2023-09-18",10.45,10.45,10.44,10.44,13800.0],["2023-09-19",10.46,10.46,10.46,10.46,500.0],["2023-09-20",10.45,10.48,10.45,10.455,1002300.0],["2023-09-21",10.46,10.46,10.45,10.45,1500.0],["2023-09-22",10.45,10.48,10.45,10.45,28600.0],["2023-09-25",10.45,10.45,10.45,10.45,204200.0],["2023-09-26",10.45,10.455,10.45,10.455,1300.0],["2023-09-27",10.46,10.46,10.45,10.45,6300.0],["2023-09-28",10.45,10.46,10.45,10.46,31000.0],["2023-09-29",10.46,10.46,10.45,10.46,17500.0],["2023-10-02",10.45,10.46,10.45,10.46,209900.0],["2023-10-03",10.451,10.46,10.45,10.46,9100.0],["2023-10-04",10.45,10.45,10.45,10.45,500100.0],["2023-10-05",10.455,10.455,10.45,10.455,4900.0],["2023-10-06",10.455,10.455,10.455,10.455,0.0],["2023-10-09",10.46,10.47,10.455,10.47,18000.0],["2023-10-10",10.47,10.48,10.47,10.475,1521900.0],["2023-10-11",10.47,10.48,10.47,10.48,522200.0],["2023-10-12",10.475,10.48,10.465,10.48,252700.0],["2023-10-13",10.47,10.48,10.47,10.47,1500.0],["2023-10-16",10.5,10.5,10.45,10.47,5100.0],["2023-10-17",10.47,10.48,10.47,10.47,262900.0],["2023-10-18",10.49,10.49,10.47,10.47,1600.0],["2023-10-19",10.473,10.48,10.46,10.46,167600.0],["2023-10-20",10.47,10.48,10.46,10.47,623800.0],["2023-10-23",10.47,10.48,10.47,10.48,10100.0],["2023-10-24",10.47,10.48,10.47,10.47,73000.0],["2023-10-25",10.48,10.52,10.47,10.49,275500.0],["2023-10-26",10.47,10.49,10.47,10.48,548300.0],["2023-10-27",10.48,10.48,10.48,10.48,1500.0],["2023-10-30",10.48,10.49,10.48,10.49,1155400.0],["2023-10-31",10.48,10.5,10.48,10.5,10800.0],["2023-11-01",10.49,10.548,10.49,10.5,114900.0],["2023-11-02",10.49,10.5,10.49,10.5,23000.0],["2023-11-03",10.5,10.51,10.49,10.5,602700.0],["2023-11-06",10.5,10.65,10.5,10.55,98100.0],["2023-11-07",10.53,10.53,10.5,10.5,36900.0],["2023-11-08",10.51,10.52,10.5,10.505,9100.0],["2023-11-09",10.47,10.56,10.47,10.5,17000.0],["2023-11-10",10.57,10.57,10.57,10.57,900.0],["2023-11-13",10.519,10.55,10.51,10.52,28900.0],["2023-11-14",10.52,10.55,10.51,10.535,9400.0],["2023-11-15",10.525,10.54,10.52,10.54,37300.0],["2023-11-16",10.53,10.55,10.53,10.54,12900.0],["2023-11-17",10.55,10.69,10.53,10.54,15500.0],["2023-11-20",10.555,10.58,10.53,10.55,8700.0],["2023-11-21",10.53,10.55,10.53,10.54,1326900.0],["2023-11-22",10.53,10.68,10.53,10.59,2000.0],["2023-11-24",10.53,10.55,10.53,10.55,900.0],["2023-11-27",11.07,11.07,10.53,10.54,8000.0],["2023-11-28",10.54,10.56,10.53,10.54,46000.0],["2023-11-29",10.55,10.56,10.53,10.53,1000.0],["2023-11-30",10.536,10.56,10.536,10.56,160900.0],["2023-12-01",10.553,10.565,10.54,10.55,93100.0],["2023-12-04",10.56,10.57,10.54,10.54,291300.0],["2023-12-05",10.553,10.56,10.55,10.55,44700.0],["2023-12-06",10.55,10.57,10.545,10.559,234200.0],["2023-12-07",10.55,10.64,10.55,10.555,256300.0],["2023-12-08",10.55,10.62,10.55,10.57,24400.0],["2023-12-11",10.56,10.59,10.56,10.59,1800.0],["2023-12-12",10.58,10.59,10.57,10.575,25200.0],["2023-12-13",10.57,10.59,10.56,10.57,403100.0],["2023-12-14",10.57,10.57,10.56,10.57,790600.0],["2023-12-15",10.56,10.595,10.56,10.58,189100.0],["2023-12-18",10.56,10.59,10.56,10.58,72000.0],["2023-12-19",10.55,10.6,10.55,10.6,21900.0],["2023-12-20",10.58,10.66,10.58,10.62,86800.0],["2023-12-21",10.585,10.59,10.55,10.56,552000.0],["2023-12-22",10.62,10.65,10.59,10.62,4599500.0],["2023-12-26",10.64,10.65,10.6,10.62,704000.0],["2023-12-27",10.6,10.615,10.6,10.61,274400.0],["2023-12-28",10.6,10.61,10.59,10.6,85300.0],["2023-12-29",10.59,10.61,10.59,10.6,283400.0],["2024-01-02",10.6,10.62,10.59,10.61,485600.0],["2024-01-03",10.6,10.61,10.59,10.61,35900.0],["2024-01-04",10.605,10.605,10.59,10.6,156200.0],["2024-01-05",10.6,10.616,10.595,10.61,580100.0],["2024-01-08",10.6,10.61,10.59,10.6,146300.0],["2024-01-09",10.59,10.61,10.59,10.59,901800.0],["2024-01-10",10.6,10.61,10.585,10.59,2888700.0],["2024-01-11",10.59,10.61,10.59,10.6,759800.0],["2024-01-12",10.59,10.6,10.59,10.6,126000.0],["2024-01-16",10.595,10.605,10.59,10.595,2543300.0],["2024-01-17",10.6,10.61,10.59,10.6,4330700.0],["2024-01-18",10.6,10.6,10.59,10.6,627800.0],["2024-01-19",10.6,10.61,10.59,10.6,411400.0],["2024-01-22",10.59,10.6,10.59,10.6,31900.0],["2024-01-23",10.595,10.6,10.593,10.6,40700.0],["2024-01-24",10.59,10.61,10.59,10.59,2725400.0],["2024-01-25",10.59,10.65,10.59,10.61,1622800.0],["2024-01-26",10.6,10.62,10.6,10.62,904000.0],["2024-01-29",10.61,10.62,10.61,10.61,438600.0],["2024-01-30",10.61,10.625,10.61,10.61,1139400.0],["2024-01-31",10.61,10.62,10.61,10.62,523100.0],["2024-02-01",10.62,10.635,10.61,10.62,1657700.0],["2024-02-02",10.625,10.63,10.62,10.62,119300.0],["2024-02-05",10.63,10.63,10.62,10.63,49400.0],["2024-02-06",10.62,10.635,10.62,10.63,45500.0],["2024-02-07",10.63,10.64,10.625,10.64,139000.0],["2024-02-08",10.625,10.64,10.625,10.64,94100.0],["2024-02-09",10.65,10.65,10.63,10.64,2046100.0],["2024-02-12",10.68,10.68,10.64,10.65,1936800.0],["2024-02-13",10.66,10.66,10.635,10.64,825800.0],["2024-02-14",10.66,10.66,10.64,10.64,812900.0],["2024-02-15",10.66,10.66,10.64,10.64,147300.0],["2024-02-16",10.65,10.65,10.64,10.65,46600.0],["2024-02-20",10.65,10.65,10.64,10.64,18400.0],["2024-02-21",10.645,10.65,10.64,10.65,129600.0],["2024-02-22",10.65,10.65,10.64,10.64,55700.0],["2024-02-23",10.64,10.65,10.64,10.65,44300.0],["2024-02-26",10.64,10.65,10.64,10.64,29800.0],["2024-02-27",10.64,10.65,10.64,10.65,102500.0],["2024-02-28",10.65,10.65,10.64,10.64,19700.0],["2024-02-29",10.65,10.66,10.65,10.66,85400.0],["2024-03-01",10.65,10.67,10.65,10.67,580200.0],["2024-03-04",10.66,10.67,10.65,10.66,53600.0],["2024-03-05",10.66,10.66,10.65,10.66,93500.0],["2024-03-06",10.66,10.67,10.65,10.655,11700.0],["2024-03-07",10.66,10.67,10.655,10.67,400900.0],["2024-03-08",10.675,10.675,10.66,10.67,82200.0],["2024-03-11",10.66,10.68,10.66,10.67,42000.0],["2024-03-12",10.675,10.68,10.67,10.67,26200.0],["2024-03-13",10.68,10.68,10.67,10.67,18000.0],["2024-03-14",10.68,10.68,10.67,10.67,458400.0],["2024-03-15",10.68,10.68,10.67,10.67,770200.0],["2024-03-18",10.67,10.7,10.67,10.69,1471400.0],["2024-03-19",10.69,10.7,10.68,10.69,686300.0],["2024-03-20",10.69,10.7,10.68,10.68,2518100.0],["2024-03-21",10.69,10.695,10.68,10.68,483100.0],["2024-03-22",10.68,10.69,10.67,10.68,1738300.0],["2024-03-25",10.68,10.695,10.68,10.68,1186700.0],["2024-03-26",10.7,10.7,10.68,10.68,1415500.0],["2024-03-27",10.68,10.69,10.68,10.68,2424400.0],["2024-03-28",10.68,10.71,10.68,10.7,1098000.0],["2024-04-01",10.69,10.7,10.69,10.69,610000.0],["2024-04-02",10.69,10.7,10.69,10.69,231600.0],["2024-04-03",10.69,10.7,10.68,10.7,1353000.0],["2024-04-04",10.66,10.89,10.63,10.67,686100.0],["2024-04-05",10.7,10.7,10.68,10.69,15800.0],["2024-04-08",10.68,10.82,10.67,10.69,252100.0],["2024-04-09",10.74,10.749,10.69,10.695,57400.0],["2024-04-10",10.7,10.72,10.7,10.71,91700.0],["2024-04-11",10.72,10.755,10.69,10.74,2404600.0],["2024-04-12",10.76,10.77,10.74,10.75,1953600.0],["2024-04-15",10.76,10.76,10.75,10.75,96100.0],["2024-04-16",10.755,10.775,10.75,10.76,340900.0],["2024-04-17",10.75,10.8,10.75,10.78,722700.0],["2024-04-18",10.78,10.8,10.76,10.77,6263600.0],["2024-04-19",10.775,10.81,10.77,10.8,3261000.0],["2024-04-22",10.8,10.8,10.77,10.77,15900.0],["2024-04-23",10.79,10.79,10.77,10.77,51100.0],["2024-04-24",10.79,10.79,10.77,10.77,68900.0],["2024-04-25",10.77,10.84,10.77,10.77,50500.0],["2024-04-26",10.77,10.83,10.77,10.8,263500.0],["2024-04-29",10.77,10.79,10.77,10.775,60300.0],["2024-04-30",10.775,10.775,10.74,10.74,3771700.0],["2024-05-01",10.745,10.75,10.585,10.65,422000.0],["2024-05-02",10.35,10.35,9.15,9.9,140500.0],["2024-05-03",10.13,11.62,10.0,11.19,164200.0],["2024-05-06",11.13,11.25,10.18,10.72,61400.0],["2024-05-07",10.85,12.0,10.83,11.44,69400.0],["2024-05-08",11.01,12.84,11.0,12.52,187800.0],["2024-05-09",12.36,12.675,10.75,11.61,52400.0],["2024-05-10",11.24,12.24,11.14,11.14,88600.0],["2024-05-13",10.9,11.75,9.46,10.18,97800.0],["2024-05-14",10.7,10.7,8.99,10.1,472800.0],["2024-05-15",10.45,10.5,9.89,10.09,197700.0],["2024-05-16",10.17,10.17,9.52,9.9,91200.0],["2024-05-17",9.99,9.99,9.66,9.76,88900.0],["2024-05-20",9.793,9.8,9.51,9.56,65000.0],["2024-05-21",9.685,9.75,9.53,9.65,84100.0],["2024-05-22",9.761,9.85,9.6,9.69,77200.0],["2024-05-23",9.79,9.79,9.51,9.55,16600.0],["2024-05-24",9.529,9.73,8.389,8.7,437500.0],["2024-05-28",9.39,9.39,7.96,8.1,311000.0],["2024-05-29",8.09,8.4,7.95,7.95,71700.0],["2024-05-30",7.96,8.342,7.845,8.09,81900.0],["2024-05-31",9.3,9.3,8.05,8.33,224900.0],["2024-06-03",8.49,8.5,8.01,8.25,100800.0],["2024-06-04",8.19,8.4,7.87,7.97,103200.0],["2024-06-05",7.87,8.04,6.83,7.68,98300.0],["2024-06-06",7.68,7.75,7.4,7.72,106700.0],["2024-06-07",7.7,7.94,7.215,7.65,415700.0],["2024-06-10",7.7,7.92,7.65,7.88,31400.0],["2024-06-11",7.64,8.0,7.64,7.86,27100.0],["2024-06-12",7.77,8.1,7.77,7.93,71400.0],["2024-06-13",7.97,8.09,7.863,8.0,27700.0],["2024-06-14",8.02,8.06,7.76,7.88,29900.0],["2024-06-17",8.0,8.01,7.72,7.89,42800.0],["2024-06-18",7.66,8.04,7.66,7.88,35600.0],["2024-06-20",7.76,8.12,7.69,8.04,34500.0],["2024-06-21",8.21,8.21,7.785,7.88,67200.0],["2024-06-24",7.75,8.5,7.75,8.06,69400.0],["2024-06-25",8.09,8.09,7.8,7.91,71300.0],["2024-06-26",7.96,8.39,7.67,8.34,58200.0],["2024-06-27",8.11,8.535,7.81,8.03,73100.0],["2024-06-28",8.06,8.575,7.94,8.06,97400.0],["2024-07-01",8.08,8.42,8.04,8.37,29400.0],["2024-07-02",8.41,8.59,8.167,8.31,26100.0],["2024-07-03",8.39,8.73,8.13,8.48,12100.0],["2024-07-05",8.48,8.58,8.04,8.41,26000.0],["2024-07-08",8.46,8.5,8.16,8.23,28700.0],["2024-07-09",8.27,8.384,8.081,8.17,104000.0],["2024-07-10",8.24,8.4,8.01,8.27,30000.0],["2024-07-11",8.32,8.497,8.15,8.25,183700.0],["2024-07-12",8.26,8.35,8.06,8.27,75300.0],["2024-07-15",8.34,8.35,8.19,8.27,48900.0],["2024-07-16",8.36,8.36,8.155,8.25,28300.0],["2024-07-17",8.27,8.374,8.2,8.25,44300.0],["2024-07-18",8.121,8.25,8.0,8.02,67300.0],["2024-07-19",8.16,8.24,7.58,7.66,107300.0],["2024-07-22",7.74,8.21,7.69,7.79,72900.0],["2024-07-23",7.8,7.959,7.5,7.77,76300.0],["2024-07-24",7.83,8.02,7.645,7.77,49900.0],["2024-07-25",7.79,7.88,7.268,7.74,83600.0],["2024-07-26",7.67,7.98,7.33,7.69,97100.0],["2024-07-29",7.54,7.783,7.365,7.485,75600.0],["2024-07-30",7.58,7.63,7.085,7.59,469100.0],["2024-07-31",7.7,7.7,6.97,7.23,699600.0],["2024-08-01",7.3,7.395,6.9,7.27,217800.0],["2024-08-02",7.06,7.355,6.74,7.05,313200.0],["2024-08-05",7.01,7.23,6.88,7.12,32800.0],["2024-08-06",7.26,7.76,7.04,7.2,104600.0],["2024-08-07",7.28,7.465,7.13,7.3,78400.0],["2024-08-08",7.22,7.36,7.18,7.25,38200.0],["2024-08-09",7.18,7.3,7.11,7.2,92100.0],["2024-08-12",7.15,7.2,6.96,7.01,157700.0],["2024-08-13",7.08,7.2,7.0,7.1,23500.0],["2024-08-14",7.12,7.16,6.942,7.13,35300.0],["2024-08-15",6.984,7.26,6.93,6.98,159900.0],["2024-08-16",7.1,7.24,6.9,7.03,178100.0],["2024-08-19",6.92,7.84,6.92,7.84,193100.0],["2024-08-20",7.69,7.7,7.2,7.27,97300.0],["2024-08-21",7.23,7.52,7.17,7.47,137000.0],["2024-08-22",7.42,7.529,7.23,7.33,80900.0],["2024-08-23",7.31,7.72,7.17,7.55,104000.0],["2024-08-26",7.55,7.72,7.41,7.72,87800.0],["2024-08-27",7.7,7.805,7.52,7.54,80600.0],["2024-08-28",7.5,7.81,7.1,7.13,67400.0],["2024-08-29",7.06,7.23,6.9,6.97,47500.0],["2024-08-30",7.0,7.14,6.73,6.87,183500.0],["2024-09-03",6.87,6.92,6.46,6.7,198600.0],["2024-09-04",6.76,6.76,6.48,6.52,65200.0],["2024-09-05",6.5,6.63,6.27,6.35,75900.0],["2024-09-06",6.405,6.55,6.13,6.14,85200.0],["2024-09-09",6.25,7.45,6.25,7.16,337800.0],["2024-09-10",7.17,7.28,6.85,7.02,73200.0],["2024-09-11",6.99,7.05,6.75,6.9,69100.0],["2024-09-12",6.95,7.13,6.57,6.82,174800.0],["2024-09-13",6.78,7.305,6.78,7.0,87100.0],["2024-09-16",7.0,7.18,6.73,6.99,157600.0],["2024-09-17",6.96,7.19,6.92,6.92,86300.0],["2024-09-18",6.88,7.16,6.88,6.97,71200.0],["2024-09-19",7.255,7.255,6.94,7.07,94900.0],["2024-09-20",7.095,7.24,6.74,7.14,2206100.0],["2024-09-23",7.2,7.249,6.76,6.91,153900.0],["2024-09-24",6.88,7.09,6.77,7.03,124400.0],["2024-09-25",6.79,6.99,6.75,6.95,78800.0],["2024-09-26",6.94,7.275,6.93,7.27,82000.0],["2024-09-27",7.38,7.441,7.22,7.29,35400.0],["2024-09-30",7.26,7.27,7.03,7.15,68800.0],["2024-10-01",7.18,7.18,6.86,7.03,87000.0],["2024-10-02",7.09,7.16,6.91,7.15,41700.0],["2024-10-03",7.05,7.15,7.03,7.05,61100.0],["2024-10-04",7.05,7.18,6.98,7.15,38800.0],["2024-10-07",7.19,7.26,6.8,6.95,89600.0],["2024-10-08",6.9,7.01,6.78,6.95,65900.0],["2024-10-09",7.04,7.065,6.8,6.87,67600.0],["2024-10-10",6.84,6.94,6.7,6.87,69100.0],["2024-10-11",6.82,6.95,6.76,6.9,62200.0],["2024-10-14",6.93,6.93,6.666,6.83,53700.0],["2024-10-15",6.89,7.06,6.54,6.64,48700.0],["2024-10-16",6.56,6.72,6.56,6.66,100800.0],["2024-10-17",6.6,6.78,6.6,6.67,62200.0],["2024-10-18",6.66,6.865,6.59,6.66,57900.0],["2024-10-21",6.67,6.76,6.58,6.64,63300.0],["2024-10-22",6.76,6.76,6.5,6.67,48100.0],["2024-10-23",6.66,6.66,6.45,6.56,51000.0],["2024-10-24",6.48,6.62,6.37,6.54,55100.0],["2024-10-25",6.65,6.69,6.5,6.66,72500.0],["2024-10-28",6.69,6.73,6.61,6.66,33500.0],["2024-10-29",6.68,6.83,6.57,6.8,54800.0],["2024-10-30",6.8,6.99,6.73,6.95,47500.0],["2024-10-31",7.02,7.1,6.74,6.88,99900.0],["2024-11-01",6.91,7.01,6.71,6.79,24800.0],["2024-11-04",6.85,6.935,6.651,6.73,37700.0],["2024-11-05",6.8,6.89,6.67,6.76,64200.0],["2024-11-06",6.75,6.825,6.59,6.66,27900.0],["2024-11-07",6.65,6.72,6.54,6.58,138800.0],["2024-11-08",6.25,6.87,6.2,6.77,2119800.0],["2024-11-11",6.75,7.3,6.75,7.09,685400.0],["2024-11-12",7.09,7.35,7.08,7.21,195400.0],["2024-11-13",6.942,7.3,6.942,7.03,130700.0],["2024-11-14",7.01,7.14,6.94,7.14,101300.0],["2024-11-15",7.14,7.29,6.72,6.77,126700.0],["2024-11-18",6.72,6.8,6.51,6.55,130300.0],["2024-11-19",6.51,6.85,6.51,6.84,436100.0],["2024-11-20",6.81,6.96,6.72,6.95,220000.0],["2024-11-21",6.98,7.09,6.8,7.05,172000.0],["2024-11-22",7.05,7.22,6.96,7.09,204700.0],["2024-11-25",7.16,7.2,7.034,7.1,171100.0],["2024-11-26",7.09,7.18,6.95,7.06,603600.0],["2024-11-27",6.99,7.23,6.99,7.04,463700.0],["2024-11-29",7.13,7.39,7.069,7.23,94300.0],["2024-12-02",7.23,7.29,6.96,7.04,504000.0],["2024-12-03",7.07,7.07,6.77,6.9,209600.0],["2024-12-04",6.91,7.0,6.855,6.97,690800.0],["2024-12-05",6.97,7.08,6.85,6.99,96500.0],["2024-12-06",7.11,7.11,6.855,6.99,620200.0],["2024-12-09",7.04,7.29,7.02,7.14,138900.0],["2024-12-10",7.16,7.5,6.91,7.2,933000.0],["2024-12-11",7.28,7.35,6.96,6.98,312900.0],["2024-12-12",6.95,7.15,6.9,6.98,158500.0],["2024-12-13",6.97,7.21,6.96,7.19,341400.0],["2024-12-16",7.27,7.49,7.145,7.19,305900.0],["2024-12-17",7.3,7.3,6.985,7.15,606100.0],["2024-12-18",7.15,7.31,7.14,7.2,426000.0],["2024-12-19",7.28,7.59,6.815,6.82,494700.0],["2024-12-20",6.78,7.11,6.68,7.06,487500.0],["2024-12-23",7.13,7.13,6.98,7.03,134000.0],["2024-12-24",7.0,7.02,6.91,7.02,138500.0],["2024-12-26",6.93,7.26,6.92,7.24,69600.0],["2024-12-27",7.24,7.389,7.11,7.23,419200.0],["2024-12-30",7.17,7.37,7.12,7.26,225200.0],["2024-12-31",7.24,7.71,7.21,7.6,336600.0],["2025-01-02",7.56,7.88,7.56,7.85,211400.0],["2025-01-03",7.86,8.16,7.77,8.09,318000.0],["2025-01-06",8.19,8.2,7.88,8.01,280500.0],["2025-01-07",8.01,8.02,7.76,7.85,383700.0],["2025-01-08",7.675,7.82,7.53,7.68,293900.0],["2025-01-10",7.71,7.72,7.245,7.31,1264800.0],["2025-01-13",7.3,7.4,6.92,7.08,1606900.0],["2025-01-14",7.09,7.22,6.955,7.03,135400.0],["2025-01-15",7.08,7.24,6.91,6.91,123000.0],["2025-01-16",6.82,6.91,6.67,6.69,275500.0],["2025-01-17",6.81,6.83,6.66,6.81,736200.0],["2025-01-21",6.9,6.99,6.68,6.92,411200.0],["2025-01-22",6.94,7.04,6.765,6.79,411800.0],["2025-01-23",6.83,6.995,6.76,6.97,142000.0],["2025-01-24",7.05,7.45,6.98,7.45,498200.0],["2025-01-27",7.44,7.68,7.39,7.45,253300.0],["2025-01-28",7.41,7.51,7.26,7.41,234900.0],["2025-01-29",7.38,7.44,7.27,7.3,113500.0],["2025-01-30",7.43,7.45,7.11,7.32,459700.0],["2025-01-31",7.3,7.43,7.16,7.17,325700.0],["2025-02-03",7.06,7.125,6.92,6.92,555100.0],["2025-02-04",6.89,7.275,6.89,7.27,308900.0],["2025-02-05",7.35,7.47,7.2,7.28,320400.0],["2025-02-06",7.23,7.475,7.19,7.38,413100.0],["2025-02-07",8.0,8.66,7.625,8.45,1356400.0],["2025-02-10",8.45,8.84,8.26,8.73,488800.0],["2025-02-11",8.77,8.831,8.65,8.74,195600.0],["2025-02-12",8.73,8.775,8.51,8.55,210100.0],["2025-02-13",8.6,9.02,8.6,9.0,302600.0],["2025-02-14",9.06,9.14,8.745,8.89,113900.0],["2025-02-18",8.89,9.01,8.75,8.87,229400.0],["2025-02-19",8.87,8.87,8.57,8.59,188400.0],["2025-02-20",8.55,8.65,8.35,8.63,226100.0],["2025-02-21",8.74,8.76,8.31,8.31,194900.0],["2025-02-24",8.35,8.64,8.25,8.53,334100.0],["2025-02-25",8.51,8.69,8.36,8.44,194800.0],["2025-02-26",8.56,8.56,8.27,8.33,140700.0],["2025-02-27",8.29,8.74,8.19,8.34,105800.0],["2025-02-28",8.37,8.695,8.22,8.52,105400.0],["2025-03-03",8.52,8.66,8.28,8.3,452600.0],["2025-03-04",8.24,8.335,8.03,8.32,358600.0],["2025-03-05",8.23,8.44,8.18,8.35,243000.0],["2025-03-06",8.38,8.38,8.08,8.1,202400.0],["2025-03-07",8.09,8.268,7.7,8.09,255900.0],["2025-03-10",7.95,8.15,7.715,7.89,349700.0],["2025-03-11",7.92,8.14,7.69,7.72,104800.0],["2025-03-12",7.71,7.76,7.56,7.72,106800.0],["2025-03-13",7.68,7.9,7.42,7.56,82300.0],["2025-03-14",7.68,7.84,7.59,7.59,98500.0],["2025-03-17",7.57,8.35,7.57,8.19,463400.0],["2025-03-18",8.1,8.1,7.87,7.89,127900.0],["2025-03-19",7.988,8.07,7.915,8.06,73600.0],["2025-03-20",7.96,8.12,7.88,8.11,68000.0],["2025-03-21",8.07,8.18,7.94,7.98,206400.0],["2025-03-24",8.01,8.09,7.47,7.52,299900.0],["2025-03-25",7.51,7.61,7.45,7.51,214300.0],["2025-03-26",7.45,7.55,7.41,7.51,160100.0],["2025-03-27",7.48,7.76,7.48,7.59,196000.0],["2025-03-28",7.66,7.66,7.28,7.43,333700.0],["2025-03-31",7.3,7.535,7.2,7.47,328600.0],["2025-04-01",7.67,7.67,7.26,7.35,352200.0],["2025-04-02",7.35,7.635,7.35,7.58,245000.0],["2025-04-03",7.39,7.4,6.96,7.11,633300.0],["2025-04-04",6.86,7.04,6.36,6.57,608600.0],["2025-04-07",6.38,6.95,5.98,6.49,621400.0],["2025-04-08",6.76,6.76,6.26,6.28,418200.0],["2025-04-09",6.28,6.96,6.1,6.8,510200.0],["2025-04-10",6.7,6.705,6.365,6.5,188000.0],["2025-04-11",6.65,6.65,6.27,6.3,312900.0],["2025-04-14",6.36,6.375,6.2,6.23,165400.0],["2025-04-15",6.29,6.696,6.22,6.43,236200.0],["2025-04-16",6.42,6.435,6.15,6.24,163400.0],["2025-04-17",6.25,6.565,6.25,6.53,335200.0],["2025-04-21",6.53,6.7,6.42,6.63,293300.0],["2025-04-22",6.64,6.85,6.48,6.52,463800.0],["2025-04-23",6.71,6.78,6.5,6.71,612000.0],["2025-04-24",6.71,6.91,6.615,6.88,295900.0],["2025-04-25",6.87,6.89,6.75,6.84,238200.0],["2025-04-28",6.84,7.005,6.76,6.96,269300.0],["2025-04-29",6.97,7.3,6.97,7.23,396000.0],["2025-04-30",7.19,7.34,6.97,7.31,305000.0],["2025-05-01",7.21,7.36,7.08,7.14,858100.0],["2025-05-02",7.09,7.42,7.05,7.12,783300.0],["2025-05-05",7.09,7.09,6.52,6.83,2287200.0],["2025-05-06",6.73,7.0,6.46,6.79,1178600.0],["2025-05-07",7.75,8.5,7.41,8.15,5802300.0],["2025-05-08",7.775,7.94,7.385,7.79,2828600.0],["2025-05-09",7.5,7.73,7.2,7.22,2125100.0],["2025-05-12",7.46,7.462,6.92,7.0,1300200.0],["2025-05-13",7.0,7.297,6.99,7.02,3133400.0],["2025-05-14",7.02,7.14,6.87,6.91,2687800.0],["2025-05-15",6.8,7.011,6.77,6.78,1132700.0],["2025-05-16",6.72,7.0,6.64,6.82,1791700.0],["2025-05-19",6.71,6.997,6.62,6.75,1214200.0],["2025-05-20",6.85,7.06,6.705,7.06,2781700.0],["2025-05-21",6.9,7.05,6.73,6.73,1254600.0],["2025-05-22",6.73,6.795,6.63,6.7,2118500.0],["2025-05-23",6.62,6.81,6.47,6.6,2468200.0],["2025-05-27",6.71,6.73,6.481,6.6,1708300.0],["2025-05-28",6.62,6.77,6.45,6.67,6739100.0],["2025-05-29",6.81,6.877,6.5,6.77,6653100.0],["2025-05-30",6.69,7.355,6.65,7.23,3390000.0],["2025-06-02",7.39,7.78,7.28,7.36,2350300.0],["2025-06-03",7.29,7.341,7.1,7.28,1520400.0],["2025-06-04",7.27,7.31,6.89,6.9,2032300.0],["2025-06-05",6.9,6.96,6.61,6.7,2327800.0],["2025-06-06",6.73,6.84,6.4,6.46,4869000.0],["2025-06-09",6.52,6.76,6.48,6.5,2057100.0],["2025-06-10",6.69,6.79,6.61,6.67,1640800.0],["2025-06-11",6.695,6.86,6.53,6.72,3400800.0],["2025-06-12",6.67,6.81,6.57,6.61,2419100.0],["2025-06-13",6.65,6.7,6.33,6.35,2852800.0],["2025-06-16",6.4,6.41,6.26,6.27,1699000.0],["2025-06-17",6.26,6.28,5.9,5.92,4019900.0],["2025-06-18",5.88,6.08,5.76,5.77,2471700.0],["2025-06-20",5.85,5.85,5.6,5.76,3351300.0],["2025-06-23",5.81,6.11,5.76,6.1,2309500.0],["2025-06-24",6.1,6.199,6.0,6.02,1851400.0],["2025-06-25",5.99,6.03,5.8,5.82,1632900.0],["2025-06-26",5.85,5.86,5.7,5.79,2138600.0],["2025-06-27",5.8,5.89,5.76,5.87,2730100.0],["2025-06-30",5.88,5.93,5.73,5.81,1781700.0],["2025-07-01",5.83,5.87,5.725,5.76,1605600.0],["2025-07-02",5.72,5.869,5.7,5.8,1608300.0],["2025-07-03",5.77,5.935,5.75,5.85,906500.0],["2025-07-07",5.79,5.835,5.58,5.59,3288300.0],["2025-07-08",5.58,5.665,5.575,5.61,1763300.0],["2025-07-09",5.61,5.7,5.545,5.61,1461500.0],["2025-07-10",5.7,5.855,5.685,5.84,1718400.0],["2025-07-11",5.76,7.0,5.64,7.0,4820900.0],["2025-07-14",6.91,6.91,6.5,6.82,6365100.0],["2025-07-15",6.8,6.878,6.53,6.68,3283300.0],["2025-07-16",6.7,6.91,6.6,6.64,2438000.0],["2025-07-17",6.7,6.77,6.49,6.52,2061700.0],["2025-07-18",6.54,6.63,6.41,6.41,1801200.0],["2025-07-21",6.39,6.445,6.29,6.4,1643800.0],["2025-07-22",6.42,6.795,6.4,6.47,2804200.0],["2025-07-23",6.48,6.56,6.33,6.56,1760000.0],["2025-07-24",6.53,6.63,6.45,6.5,1423200.0],["2025-07-25",6.52,6.64,6.455,6.54,1528500.0],["2025-07-28",6.58,6.69,6.54,6.55,1562400.0],["2025-07-29",6.47,6.54,6.24,6.29,2307200.0],["2025-07-30",6.32,6.34,5.95,5.95,2903100.0],["2025-07-31",5.93,5.985,5.795,5.92,2413000.0],["2025-08-01",6.0,6.125,5.92,6.06,4590000.0],["2025-08-04",6.18,6.2,5.93,5.99,2446900.0],["2025-08-05",6.05,6.095,5.75,5.77,3141100.0],["2025-08-06",5.74,5.88,5.67,5.87,2070600.0],["2025-08-07",5.89,5.955,5.65,5.91,2629700.0],["2025-08-08",5.76,6.39,5.69,6.33,4450800.0],["2025-08-11",6.38,6.38,6.15,6.15,1670000.0],["2025-08-12",6.17,6.34,6.17,6.27,1223900.0],["2025-08-13",6.29,6.56,6.204,6.51,2046300.0],["2025-08-14",6.55,6.65,6.48,6.55,1825500.0],["2025-08-15",6.64,6.64,6.215,6.25,1882000.0],["2025-08-18",6.25,6.37,6.2,6.3,1127000.0],["2025-08-19",6.26,6.32,6.17,6.25,1824600.0],["2025-08-20",6.31,6.325,6.165,6.21,1032500.0],["2025-08-21",6.16,6.28,6.09,6.25,1261200.0],["2025-08-22",6.28,6.465,6.23,6.31,4267800.0],["2025-08-25",6.29,6.46,6.28,6.46,2544900.0],["2025-08-26",6.4,6.52,6.15,6.15,1842000.0],["2025-08-27",6.26,6.51,6.245,6.45,2614100.0],["2025-08-28",6.48,6.54,6.345,6.37,1583500.0],["2025-08-29",6.41,6.49,6.37,6.43,1326100.0],["2025-09-02",6.34,6.42,6.165,6.2,1856500.0],["2025-09-03",6.18,6.31,6.16,6.3,4360100.0],["2025-09-04",6.3,6.33,6.1,6.2,2110100.0],["2025-09-05",6.22,6.36,6.15,6.16,1618200.0],["2025-09-08",6.16,6.74,6.1,6.6,2942900.0],["2025-09-09",6.57,6.7,6.465,6.68,1710100.0],["2025-09-10",6.7,6.71,6.52,6.61,1409900.0],["2025-09-11",6.59,7.69,6.58,7.66,9382900.0],["2025-09-12",7.66,7.66,7.18,7.37,4988000.0],["2025-09-15",7.37,7.4,7.25,7.26,1806000.0],["2025-09-16",7.27,7.27,7.06,7.16,1643500.0],["2025-09-17",7.15,7.3,7.125,7.17,2211400.0],["2025-09-18",7.24,7.27,7.085,7.15,1638000.0],["2025-09-19",7.1,7.16,6.86,6.86,5241200.0],["2025-09-22",6.91,7.045,6.84,6.86,2325400.0],["2025-09-23",6.86,7.06,6.655,6.68,3509200.0],["2025-09-24",6.66,6.84,6.61,6.83,1803200.0],["2025-09-25",6.8,7.0,6.75,6.97,2745900.0],["2025-09-26",6.91,7.165,6.91,7.0,3944400.0],["2025-09-29",7.0,7.125,6.89,6.96,1505600.0],["2025-09-30",6.96,6.97,6.78,6.9,2229300.0],["2025-10-01",6.88,7.085,6.72,6.78,3422300.0],["2025-10-02",6.78,6.9,6.51,6.51,2312500.0],["2025-10-03",6.51,6.643,6.5,6.5,1281200.0],["2025-10-06",6.44,6.555,6.4,6.43,2234200.0],["2025-10-07",6.42,6.45,6.125,6.2,2547100.0],["2025-10-08",6.18,6.22,6.05,6.17,1998400.0],["2025-10-09",6.15,6.17,6.035,6.13,1848000.0],["2025-10-10",6.15,6.15,5.96,5.97,2500500.0],["2025-10-13",6.02,6.195,5.88,6.09,1470000.0],["2025-10-14",6.03,6.19,5.99,6.1,1995000.0],["2025-10-15",6.15,6.285,6.11,6.18,1367400.0],["2025-10-16",6.16,6.24,5.875,6.0,2296800.0],["2025-10-17",5.99,6.12,5.89,5.91,3735100.0],["2025-10-20",5.94,6.055,5.9,6.0,1809000.0],["2025-10-21",6.0,6.45,5.95,6.23,2940200.0],["2025-10-22",6.24,6.35,6.094,6.15,2877800.0],["2025-10-23",6.2,6.455,6.124,6.41,2253700.0],["2025-10-24",6.42,6.59,6.32,6.47,2150000.0],["2025-10-27",6.48,6.57,6.31,6.5,1051300.0],["2025-10-28",6.49,6.555,6.36,6.37,1269900.0],["2025-10-29",6.36,6.455,6.19,6.23,1303400.0],["2025-10-30",6.21,6.305,6.14,6.28,1116500.0],["2025-10-31",6.28,6.53,6.18,6.43,1735300.0],["2025-11-03",6.38,6.46,6.25,6.38,1810900.0],["2025-11-04",6.49,6.64,6.33,6.36,1962300.0],["2025-11-05",6.49,6.82,6.425,6.74,2817000.0],["2025-11-06",6.75,7.1,6.69,7.03,3858300.0],["2025-11-07",6.66,6.99,6.55,6.87,2601200.0],["2025-11-10",6.87,7.065,6.79,7.0,2097100.0],["2025-11-11",7.01,7.12,6.805,6.85,1913400.0],["2025-11-12",6.84,6.99,6.68,6.69,1681900.0],["2025-11-13",6.59,6.76,6.53,6.66,1892100.0],["2025-11-14",6.68,6.74,6.51,6.64,1294500.0],["2025-11-17",6.67,6.84,6.47,6.64,2478100.0],["2025-11-18",6.62,6.93,6.52,6.9,2270900.0],["2025-11-19",6.93,6.99,6.8,6.83,1871900.0],["2025-11-20",6.95,7.05,6.75,6.81,2045500.0],["2025-11-21",6.88,7.18,6.71,7.12,1963100.0],["2025-11-24",7.31,7.37,7.11,7.12,1456400.0],["2025-11-25",7.08,7.27,7.04,7.18,1233100.0],["2025-11-26",7.18,7.385,7.14,7.33,1396300.0],["2025-11-28",7.29,7.5,7.265,7.46,811200.0],["2025-12-01",7.42,7.53,7.27,7.34,1941500.0],["2025-12-02",7.39,7.5,7.23,7.43,2452800.0],["2025-12-03",7.4,7.45,7.16,7.18,1356900.0],["2025-12-04",7.16,7.289,7.03,7.1,1804500.0],["2025-12-05",7.42,7.515,7.03,7.04,3861300.0],["2025-12-08",7.05,7.45,7.05,7.36,1963900.0],["2025-12-09",7.39,7.965,7.31,7.65,4354900.0],["2025-12-10",7.7,7.93,7.59,7.85,3056600.0],["2025-12-11",7.85,8.291,7.85,8.25,4544000.0],["2025-12-12",8.26,8.29,7.55,8.19,1973000.0],["2025-12-15",8.22,8.35,8.05,8.24,2389800.0],["2025-12-16",8.13,8.48,8.05,8.4,2484000.0],["2025-12-17",8.51,8.75,8.41,8.46,4395100.0],["2025-12-18",8.74,8.74,8.48,8.53,3590500.0],["2025-12-19",8.59,8.68,8.24,8.31,3366900.0],["2025-12-22",8.25,8.38,8.21,8.36,2354600.0],["2025-12-23",8.54,9.25,8.54,8.98,8092900.0],["2025-12-24",9.07,9.165,8.88,8.9,2610500.0],["2025-12-26",8.95,9.41,8.87,9.31,5443800.0],["2025-12-29",9.24,9.46,9.11,9.43,4114000.0],["2025-12-30",9.31,9.4,9.035,9.25,4340800.0],["2025-12-31",9.16,9.25,8.93,9.13,3816100.0],["2026-01-02",9.12,9.48,9.0,9.3,4950600.0],["2026-01-05",9.17,9.339,8.86,8.91,2935400.0],["2026-01-06",8.84,8.84,8.45,8.59,2994600.0],["2026-01-07",8.6,8.84,8.52,8.84,2005000.0],["2026-01-08",8.75,9.02,8.68,9.0,2346000.0],["2026-01-09",8.97,9.1,8.815,8.99,3085600.0],["2026-01-12",8.88,9.16,8.731,8.98,3913300.0],["2026-01-13",8.94,9.1,8.81,9.05,1487200.0],["2026-01-14",9.06,9.1,8.88,8.98,1073200.0],["2026-01-15",9.11,9.348,9.07,9.23,3292000.0],["2026-01-16",9.2,9.55,9.15,9.51,2428900.0],["2026-01-20",9.38,9.603,9.37,9.57,2207200.0],["2026-01-21",9.59,9.68,9.13,9.47,3784000.0],["2026-01-22",9.4,9.53,9.275,9.3,2938100.0],["2026-01-23",9.39,9.825,9.32,9.75,2915400.0],["2026-01-26",9.81,10.09,9.58,9.64,2581200.0],["2026-01-27",9.66,9.77,9.45,9.57,1546500.0],["2026-01-28",9.52,9.66,9.381,9.59,1142600.0],["2026-01-29",9.56,9.65,9.32,9.49,1537100.0],["2026-01-30",9.57,9.62,9.32,9.44,2072900.0],["2026-02-02",9.44,9.67,9.105,9.23,2965000.0],["2026-02-03",9.3,9.48,8.76,8.98,3056100.0],["2026-02-04",8.85,8.965,8.78,8.88,2134100.0],["2026-02-05",8.85,9.09,8.74,8.82,2774700.0],["2026-02-06",8.85,9.36,8.805,9.04,5188200.0],["2026-02-09",9.07,9.28,8.84,9.21,1653600.0],["2026-02-10",9.21,9.5,9.21,9.42,1302100.0],["2026-02-11",9.5,9.59,9.04,9.08,1210700.0],["2026-02-12",9.08,9.17,7.95,7.97,5726600.0],["2026-02-13",8.06,8.285,7.97,8.09,1976100.0],["2026-02-17",8.13,8.28,7.89,8.26,2167900.0],["2026-02-18",8.26,8.66,8.21,8.54,2605600.0],["2026-02-19",8.53,8.65,8.35,8.64,1996600.0],["2026-02-20",8.57,8.64,8.33,8.5,1945300.0],["2026-02-23",8.45,8.53,8.27,8.41,1891800.0],["2026-02-24",8.39,8.53,8.16,8.22,1537400.0],["2026-02-25",8.32,8.42,8.18,8.24,1942900.0],["2026-02-26",8.28,8.45,8.21,8.25,1598500.0],["2026-02-27",8.59,9.31,8.52,9.0,6625300.0],["2026-03-02",8.92,9.405,8.65,9.4,3962100.0],["2026-03-03",9.28,9.32,9.01,9.08,2922900.0],["2026-03-04",9.2,9.45,8.99,9.43,1763000.0],["2026-03-05",9.33,10.0,9.26,9.99,2753000.0],["2026-03-06",9.99,11.02,9.77,10.66,7840000.0],["2026-03-09",10.33,10.55,10.11,10.5,2856000.0],["2026-03-10",10.43,10.66,10.2,10.33,3473600.0],["2026-03-11",10.3,10.39,9.7,9.77,2121300.0],["2026-03-12",9.67,10.06,9.51,9.86,2110900.0],["2026-03-13",9.89,10.023,9.631,9.72,1132900.0],["2026-03-16",9.69,9.94,9.56,9.85,1294800.0],["2026-03-17",9.86,10.0,9.59,9.68,2152500.0],["2026-03-18",9.67,9.67,9.41,9.48,2048600.0],["2026-03-19",9.32,9.58,9.2,9.53,1648200.0],["2026-03-20",9.56,9.59,9.18,9.22,2870000.0],["2026-03-23",9.34,9.74,9.34,9.65,1621500.0],["2026-03-24",9.56,9.78,9.52,9.62,1569500.0],["2026-03-25",9.62,9.84,9.51,9.59,1492000.0],["2026-03-26",9.58,9.58,9.34,9.39,891600.0],["2026-03-27",9.32,9.42,9.11,9.19,1252000.0],["2026-03-30",9.26,9.6,9.19,9.4,1262800.0],["2026-03-31",9.5,9.64,9.252,9.59,1574100.0],["2026-04-01",9.57,9.7,9.44,9.52,1059500.0],["2026-04-02",9.51,9.74,9.39,9.63,1300600.0],["2026-04-06",9.68,10.07,9.63,9.72,2014000.0],["2026-04-07",9.69,9.84,9.68,9.79,1530300.0],["2026-04-08",10.11,10.49,10.01,10.45,2855500.0],["2026-04-09",10.45,10.72,10.35,10.64,2463300.0],["2026-04-10",10.75,11.005,10.55,10.88,3072100.0],["2026-04-13",10.9,11.17,10.635,11.07,2860800.0],["2026-04-14",10.96,11.4,10.915,11.09,3590000.0],["2026-04-15",11.05,11.155,10.62,10.66,2444900.0],["2026-04-16",10.74,11.165,10.74,11.07,4652800.0],["2026-04-17",11.19,12.47,11.18,12.45,9918100.0],["2026-04-20",12.22,12.58,12.06,12.45,7475200.0],["2026-04-21",12.35,12.575,11.44,11.52,7831400.0],["2026-04-22",11.62,11.68,11.15,11.23,4746200.0],["2026-04-23",11.4,11.64,10.93,11.34,4167300.0],["2026-04-24",11.38,11.63,11.32,11.43,2425200.0],["2026-04-27",12.5,12.56,11.77,12.24,6431700.0],["2026-04-28",12.24,12.335,12.11,12.22,3493600.0],["2026-04-29",12.19,12.42,11.94,12.2,3423300.0],["2026-04-30",12.24,12.49,12.21,12.44,2968400.0],["2026-05-01",12.5,12.81,12.24,12.65,3091400.0],["2026-05-04",12.58,12.835,12.43,12.62,2445200.0],["2026-05-05",12.75,12.84,12.43,12.6,2210700.0],["2026-05-06",12.79,12.935,12.56,12.76,3198400.0],["2026-05-07",12.87,13.0,12.22,12.38,4389400.0],["2026-05-08",12.45,12.54,12.18,12.24,3261100.0],["2026-05-11",12.3,12.31,11.88,12.23,3738800.0],["2026-05-12",12.23,12.29,11.9,12.08,2837300.0],["2026-05-13",12.08,12.57,11.95,12.53,6508100.0],["2026-05-14",12.65,13.01,12.6,12.66,6871500.0],["2026-05-15",12.56,12.79,12.34,12.64,2910200.0],["2026-05-18",12.6,12.79,12.38,12.56,2375200.0],["2026-05-19",12.57,12.7,12.23,12.43,3621900.0],["2026-05-20",12.44,12.75,12.275,12.6,4110300.0],["2026-05-21",12.55,13.03,12.41,12.91,5075400.0],["2026-05-22",13.56,14.98,13.56,14.95,11242700.0],["2026-05-26",14.79,15.005,14.305,14.73,4961000.0],["2026-05-27",14.69,14.735,13.76,14.0,3780400.0],["2026-05-28",14.1,14.5,13.945,14.26,2717100.0],["2026-05-29",14.02,14.385,13.87,14.35,2747800.0],["2026-06-01",14.35,14.39,13.84,13.86,2153900.0],["2026-06-02",13.85,13.925,13.34,13.81,2894400.0],["2026-06-03",13.61,13.78,13.21,13.36,2493600.0],["2026-06-04",13.46,13.83,13.385,13.5,2007800.0],["2026-06-05",13.33,13.66,13.19,13.4,2704300.0],["2026-06-08",13.4,13.8,13.34,13.52,2019900.0],["2026-06-09",13.6,13.72,13.29,13.52,2922000.0],["2026-06-10",13.55,13.7,13.41,13.69,2750200.0],["2026-06-11",13.84,14.265,13.71,13.92,3354400.0],["2026-06-12",13.96,14.485,13.619,14.32,3301900.0],["2026-06-15",14.35,14.46,14.18,14.37,2665500.0],["2026-06-16",14.44,16.7,14.3,16.36,16425700.0],["2026-06-17",15.3,15.85,14.98,15.35,5704100.0],["2026-06-18",15.36,15.51,15.03,15.49,4389000.0],["2026-06-22",15.33,15.5,15.08,15.21,2648500.0],["2026-06-23",15.35,15.49,15.0,15.0,1794500.0],["2026-06-24",14.91,15.4,14.71,15.34,2316800.0],["2026-06-25",15.4,15.83,15.255,15.82,2513000.0],["2026-06-26",15.78,16.44,15.76,16.4,9009300.0],["2026-06-29",16.27,16.55,15.55,15.63,3095400.0],["2026-06-30",15.54,15.7,15.25,15.31,2795800.0],["2026-07-01",15.22,15.355,14.945,15.03,1563400.0],["2026-07-02",15.09,15.16,14.225,14.66,3240300.0],["2026-07-06",14.55,14.98,14.32,14.39,1723531.584774],["2026-07-07",14.44,14.59,13.93,13.94,2558205.668862],["2026-07-08",13.77,13.94,13.44,13.58,2488928.880536],["2026-07-09",13.73,13.92,13.375,13.49,2634932.346985],["2026-07-10",13.48,13.57,13.3,13.47,1660003.937106],["2026-07-13",13.39,13.8479,13.21,13.29,2333389.552769],["2026-07-14",13.36,13.49,13.08,13.29,2450741.887596],["2026-07-15",14.25,14.55,13.7,13.96,7789476.352872],["2026-07-16",13.95,14.015,13.45,13.62,1848730.48039],["2026-07-17",13.35,13.94,13.0805,13.88,2118262.434397],["2026-07-20",13.65,13.885,13.36,13.69,2550546.919281],["2026-07-21",13.62,13.69,13.25,13.52,2079864.828109],["2026-07-22",13.35,13.88,13.35,13.85,1910336.522338],["2026-07-23",13.69,14.02,13.37,13.4,2323221.108844],["2026-07-24",13.4,13.7,13.31,13.34,1263221.737688],["2026-07-27",13.52,13.69,13.23,13.27,1200971.605673],["2026-07-28",13.36,13.5391,13.0901,13.25,1974849.564675],["2026-07-29",13.25,13.3,12.87,13.06,2056830.890655],["2026-07-30",13.26,13.47,13.02,13.38,1834405.916283],["2026-07-31",13.41,13.435,13.145,13.28,1145938.919268],["2026-08-03",13.3,13.77,13.14,13.24,5022197.980159],["2026-08-04",13.35,13.42,12.96,13.02,3593695.121314],["2026-08-05",13.08,13.13,12.815,12.98,1804039.275586],["2026-08-06",12.97,13.2,12.7335,12.93,3322331.281735],["2026-08-07",13.34,13.4,12.825,12.97,2094622.037183],["2026-08-10",12.96,12.96,12.4505,12.58,643598.595475],["2026-08-11",12.33,13.1,11.76,11.87,7312631.705567],["2026-08-12",12.15,12.51,11.62,11.73,4405476.964569],["2026-08-13",11.82,12.215,11.69,11.72,3356226.320623]]}