{"t":"NUAI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-01-06",9.83,9.83,9.83,9.83,40600.0],["2022-01-07",9.79,9.81,9.75,9.8,23700.0],["2022-01-10",9.8,9.811,9.79,9.79,24900.0],["2022-01-11",9.81,9.81,9.79,9.79,10000.0],["2022-01-12",9.8,9.82,9.8,9.8,326300.0],["2022-01-13",9.8,9.93,9.8,9.88,283800.0],["2022-01-14",9.79,9.79,9.79,9.79,100.0],["2022-01-18",9.841,9.93,9.75,9.76,21300.0],["2022-01-19",9.76,9.76,9.76,9.76,0.0],["2022-01-20",9.79,9.816,9.775,9.79,126800.0],["2022-01-21",9.79,9.79,9.79,9.79,0.0],["2022-01-24",9.79,9.79,9.79,9.79,0.0],["2022-01-25",9.91,9.91,9.8,9.8,700.0],["2022-01-26",9.75,9.77,9.75,9.77,25500.0],["2022-01-27",9.75,9.77,9.75,9.77,400.0],["2022-01-28",9.75,9.75,9.67,9.74,37600.0],["2022-01-31",9.74,9.74,9.74,9.74,0.0],["2022-02-01",9.78,9.78,9.76,9.78,10400.0],["2022-02-02",9.78,9.79,9.775,9.78,563900.0],["2022-02-03",9.78,9.78,9.78,9.78,50000.0],["2022-02-04",9.78,9.78,9.78,9.78,0.0],["2022-02-07",9.78,9.78,9.78,9.78,10500.0],["2022-02-08",9.83,9.83,9.78,9.78,15600.0],["2022-02-09",9.78,9.78,9.78,9.78,136500.0],["2022-02-10",9.74,9.75,9.73,9.75,14100.0],["2022-02-11",9.78,9.8,9.78,9.8,21200.0],["2022-02-14",9.759,9.759,9.759,9.759,1000.0],["2022-02-15",9.759,9.759,9.759,9.759,0.0],["2022-02-16",9.759,9.759,9.759,9.759,600.0],["2022-02-17",9.759,9.759,9.759,9.759,0.0],["2022-02-18",9.76,9.76,9.76,9.76,4100.0],["2022-02-22",9.78,9.78,9.78,9.78,5100.0],["2022-02-23",9.78,9.78,9.78,9.78,0.0],["2022-02-24",9.8,9.81,9.8,9.8,2700.0],["2022-02-25",9.776,9.79,9.77,9.79,700.0],["2022-02-28",9.79,9.79,9.78,9.78,5100.0],["2022-03-01",9.82,9.85,9.81,9.84,362900.0],["2022-03-02",9.83,9.85,9.83,9.84,4300.0],["2022-03-03",9.84,9.84,9.84,9.84,0.0],["2022-03-04",9.84,9.85,9.805,9.84,84100.0],["2022-03-07",9.84,9.84,9.825,9.84,26000.0],["2022-03-08",9.84,9.84,9.84,9.84,6000.0],["2022-03-09",9.84,9.84,9.84,9.84,1300.0],["2022-03-10",9.83,9.84,9.83,9.84,6200.0],["2022-03-11",9.85,9.85,9.85,9.85,5700.0],["2022-03-14",9.8,9.85,9.8,9.85,2500.0],["2022-03-15",9.8,9.85,9.8,9.85,1200.0],["2022-03-16",9.85,9.85,9.85,9.85,3500.0],["2022-03-17",9.85,9.85,9.85,9.85,0.0],["2022-03-18",9.84,9.85,9.84,9.85,3600.0],["2022-03-21",9.8,9.87,9.8,9.86,7900.0],["2022-03-22",9.86,9.86,9.86,9.86,2500.0],["2022-03-23",9.89,9.89,9.86,9.86,3000.0],["2022-03-24",9.89,10.06,9.89,9.961,68300.0],["2022-03-25",10.64,10.64,9.99,9.99,12500.0],["2022-03-28",9.8,9.94,9.8,9.923,1400.0],["2022-03-29",9.82,9.89,9.82,9.87,900.0],["2022-03-30",9.86,9.86,9.86,9.86,200.0],["2022-03-31",9.86,9.86,9.86,9.86,700.0],["2022-04-01",9.86,9.86,9.86,9.86,0.0],["2022-04-04",9.86,9.86,9.86,9.86,0.0],["2022-04-05",9.87,9.87,9.87,9.87,503100.0],["2022-04-06",9.86,9.86,9.84,9.85,57600.0],["2022-04-07",9.87,9.87,9.855,9.855,500.0],["2022-04-08",9.83,9.83,9.83,9.83,1000.0],["2022-04-11",9.83,9.83,9.83,9.83,0.0],["2022-04-12",9.9,9.9,9.9,9.9,100.0],["2022-04-13",9.88,9.9,9.83,9.86,61900.0],["2022-04-14",9.86,9.86,9.86,9.86,0.0],["2022-04-18",9.87,9.87,9.87,9.87,400.0],["2022-04-19",9.86,9.92,9.86,9.92,7800.0],["2022-04-20",9.92,9.92,9.92,9.92,0.0],["2022-04-21",9.87,9.88,9.86,9.88,4600.0],["2022-04-22",9.87,9.89,9.87,9.89,4100.0],["2022-04-25",9.87,9.87,9.87,9.87,1500.0],["2022-04-26",9.87,9.87,9.87,9.87,0.0],["2022-04-27",9.9,9.9,9.9,9.9,150000.0],["2022-04-28",9.88,9.88,9.88,9.88,200.0],["2022-04-29",9.87,9.87,9.86,9.86,4800.0],["2022-05-02",9.86,9.86,9.86,9.86,0.0],["2022-05-03",9.88,9.88,9.87,9.87,2200.0],["2022-05-04",9.87,9.895,9.86,9.895,58600.0],["2022-05-05",9.88,9.94,9.86,9.94,5400.0],["2022-05-06",9.94,9.94,9.94,9.94,0.0],["2022-05-09",9.88,9.88,9.88,9.88,15200.0],["2022-05-10",9.88,9.88,9.88,9.88,0.0],["2022-05-11",9.88,9.93,9.88,9.93,1100.0],["2022-05-12",9.79,9.815,9.77,9.815,1700.0],["2022-05-13",9.815,9.815,9.815,9.815,0.0],["2022-05-16",9.815,9.815,9.815,9.815,0.0],["2022-05-17",9.815,9.815,9.815,9.815,0.0],["2022-05-18",9.815,9.815,9.815,9.815,0.0],["2022-05-19",9.815,9.815,9.815,9.815,0.0],["2022-05-20",9.815,9.815,9.815,9.815,0.0],["2022-05-23",9.815,9.815,9.815,9.815,0.0],["2022-05-24",9.815,9.815,9.815,9.815,0.0],["2022-05-25",9.815,9.815,9.815,9.815,0.0],["2022-05-26",9.815,9.815,9.815,9.815,0.0],["2022-05-27",9.88,9.89,9.88,9.89,1000.0],["2022-05-31",9.89,9.89,9.89,9.89,500.0],["2022-06-01",9.89,9.89,9.89,9.89,0.0],["2022-06-02",9.85,9.85,9.85,9.85,500000.0],["2022-06-03",9.85,9.85,9.85,9.85,0.0],["2022-06-06",9.85,9.85,9.85,9.85,0.0],["2022-06-07",9.85,9.85,9.85,9.85,0.0],["2022-06-08",9.91,9.91,9.91,9.91,500.0],["2022-06-09",9.91,9.91,9.91,9.91,0.0],["2022-06-10",9.91,9.91,9.91,9.91,0.0],["2022-06-13",9.84,9.84,9.84,9.84,600.0],["2022-06-14",9.84,9.84,9.84,9.84,0.0],["2022-06-15",9.84,9.84,9.84,9.84,0.0],["2022-06-16",9.8,9.8,9.8,9.8,2500.0],["2022-06-17",9.9,9.92,9.9,9.92,25200.0],["2022-06-21",9.85,9.85,9.85,9.85,6600.0],["2022-06-22",9.85,9.85,9.85,9.85,0.0],["2022-06-23",9.85,9.85,9.85,9.85,0.0],["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",9.85,9.85,9.85,9.85,0.0],["2022-06-29",10.0,10.05,9.84,10.05,10600.0],["2022-06-30",10.05,10.05,10.05,10.05,0.0],["2022-07-01",10.05,10.05,10.05,10.05,0.0],["2022-07-05",10.05,10.05,10.05,10.05,0.0],["2022-07-06",10.05,10.05,10.05,10.05,0.0],["2022-07-07",10.05,10.05,10.05,10.05,0.0],["2022-07-08",10.05,10.05,10.05,10.05,0.0],["2022-07-11",9.84,9.84,9.84,9.84,200.0],["2022-07-12",9.84,9.84,9.84,9.84,1200.0],["2022-07-13",9.84,9.84,9.84,9.84,0.0],["2022-07-14",9.84,9.84,9.84,9.84,0.0],["2022-07-15",10.0,10.0,9.84,9.86,10500.0],["2022-07-18",9.86,9.86,9.86,9.86,0.0],["2022-07-19",9.86,9.86,9.86,9.86,0.0],["2022-07-20",9.87,9.875,9.87,9.87,81300.0],["2022-07-21",9.87,9.87,9.87,9.87,0.0],["2022-07-22",9.87,9.87,9.87,9.87,0.0],["2022-07-25",9.9,9.93,9.9,9.9,600.0],["2022-07-26",9.9,9.9,9.9,9.9,0.0],["2022-07-27",9.89,9.89,9.89,9.89,4700.0],["2022-07-28",9.89,9.9,9.89,9.9,35000.0],["2022-07-29",9.9,9.9,9.9,9.9,0.0],["2022-08-01",9.9,9.9,9.9,9.9,0.0],["2022-08-02",9.9,9.9,9.9,9.9,0.0],["2022-08-03",9.9,9.9,9.9,9.9,0.0],["2022-08-04",9.89,9.89,9.89,9.89,30500.0],["2022-08-05",9.9,9.96,9.89,9.9,16400.0],["2022-08-08",9.9,9.9,9.9,9.9,1600.0],["2022-08-09",9.9,9.93,9.9,9.93,5700.0],["2022-08-10",9.95,9.95,9.89,9.89,5800.0],["2022-08-11",9.9,9.9,9.89,9.9,29200.0],["2022-08-12",9.9,9.9,9.9,9.9,159600.0],["2022-08-15",9.9,9.9,9.9,9.9,151600.0],["2022-08-16",9.9,9.93,9.9,9.91,179100.0],["2022-08-17",9.9,9.9,9.9,9.9,65700.0],["2022-08-18",9.9,9.9,9.9,9.9,105200.0],["2022-08-19",9.9,9.9,9.9,9.9,143600.0],["2022-08-22",9.9,9.9,9.9,9.9,50000.0],["2022-08-23",9.89,9.89,9.89,9.89,600.0],["2022-08-24",9.9,9.9,9.885,9.885,3700.0],["2022-08-25",9.92,9.92,9.92,9.92,100.0],["2022-08-26",9.92,9.92,9.92,9.92,0.0],["2022-08-29",9.89,9.89,9.89,9.89,500.0],["2022-08-30",9.89,9.89,9.89,9.89,0.0],["2022-08-31",9.89,9.89,9.89,9.89,0.0],["2022-09-01",9.89,9.89,9.89,9.89,0.0],["2022-09-02",9.89,9.89,9.89,9.89,100.0],["2022-09-06",9.89,9.89,9.89,9.89,0.0],["2022-09-07",9.89,9.89,9.89,9.89,0.0],["2022-09-08",9.89,9.89,9.89,9.89,0.0],["2022-09-09",9.93,9.93,9.93,9.93,100.0],["2022-09-12",9.93,9.93,9.93,9.93,0.0],["2022-09-13",9.88,9.935,9.88,9.91,10900.0],["2022-09-14",9.86,9.9,9.85,9.88,16100.0],["2022-09-15",9.88,9.88,9.88,9.88,0.0],["2022-09-16",9.9,9.93,9.9,9.93,7800.0],["2022-09-19",9.89,9.905,9.86,9.86,1500.0],["2022-09-20",9.89,9.89,9.89,9.89,600.0],["2022-09-21",9.91,9.96,9.89,9.92,9500.0],["2022-09-22",9.93,9.935,9.92,9.93,23200.0],["2022-09-23",9.93,9.93,9.93,9.93,0.0],["2022-09-26",9.95,9.95,9.95,9.95,25700.0],["2022-09-27",9.98,9.98,9.95,9.95,103100.0],["2022-09-28",9.97,9.97,9.97,9.97,81800.0],["2022-09-29",9.98,9.98,9.97,9.97,11200.0],["2022-09-30",9.97,9.97,9.97,9.97,21800.0],["2022-10-03",9.97,9.97,9.97,9.97,0.0],["2022-10-04",9.97,9.97,9.97,9.97,0.0],["2022-10-05",9.97,9.97,9.97,9.97,0.0],["2022-10-06",9.97,9.97,9.97,9.97,0.0],["2022-10-07",9.97,9.97,9.97,9.97,0.0],["2022-10-10",9.9,9.93,9.9,9.9,15000.0],["2022-10-11",9.9,9.9,9.9,9.9,0.0],["2022-10-12",9.9,9.9,9.9,9.9,0.0],["2022-10-13",9.91,9.91,9.91,9.91,44500.0],["2022-10-14",9.91,9.91,9.91,9.91,0.0],["2022-10-17",9.91,9.91,9.91,9.91,0.0],["2022-10-18",9.91,9.91,9.91,9.91,0.0],["2022-10-19",9.91,9.91,9.91,9.91,0.0],["2022-10-20",9.96,9.96,9.96,9.96,800.0],["2022-10-21",9.97,9.97,9.97,9.97,82500.0],["2022-10-24",9.97,9.97,9.97,9.97,0.0],["2022-10-25",9.96,9.96,9.955,9.96,288200.0],["2022-10-26",9.96,9.96,9.96,9.96,0.0],["2022-10-27",9.97,9.97,9.97,9.97,107700.0],["2022-10-28",9.97,9.97,9.97,9.97,0.0],["2022-10-31",9.97,9.97,9.97,9.97,0.0],["2022-11-01",9.97,9.97,9.97,9.97,0.0],["2022-11-02",9.97,9.97,9.97,9.97,0.0],["2022-11-03",9.97,9.97,9.97,9.97,0.0],["2022-11-04",9.97,9.97,9.97,9.97,0.0],["2022-11-07",9.98,9.98,9.98,9.98,200.0],["2022-11-08",9.98,9.98,9.98,9.98,0.0],["2022-11-09",9.98,9.98,9.98,9.98,2400.0],["2022-11-10",9.98,9.98,9.98,9.98,4000.0],["2022-11-11",10.0,10.0,9.99,9.99,89600.0],["2022-11-14",10.0,10.0,10.0,10.0,114100.0],["2022-11-15",10.0,10.0,10.0,10.0,0.0],["2022-11-16",10.0,10.0,10.0,10.0,0.0],["2022-11-17",10.0,10.0,10.0,10.0,0.0],["2022-11-18",10.0,10.0,10.0,10.0,100.0],["2022-11-21",10.0,10.0,10.0,10.0,0.0],["2022-11-22",10.0,10.0,10.0,10.0,100.0],["2022-11-23",10.0,10.0,10.0,10.0,0.0],["2022-11-25",10.0,10.05,10.0,10.05,400.0],["2022-11-28",10.0,10.001,9.99,9.99,11400.0],["2022-11-29",10.0,10.02,10.0,10.02,3800.0],["2022-11-30",10.02,10.02,10.02,10.02,0.0],["2022-12-01",10.0,10.02,10.0,10.005,8200.0],["2022-12-02",10.01,10.011,10.0,10.0,17600.0],["2022-12-05",10.0,10.0,10.0,10.0,0.0],["2022-12-06",10.0,10.0,10.0,10.0,0.0],["2022-12-07",10.0,10.0,10.0,10.0,0.0],["2022-12-08",10.0,10.0,10.0,10.0,0.0],["2022-12-09",10.0,10.0,10.0,10.0,0.0],["2022-12-12",10.02,10.04,10.01,10.01,20800.0],["2022-12-13",10.01,10.01,10.01,10.01,0.0],["2022-12-14",10.01,10.01,10.01,10.01,0.0],["2022-12-15",10.1,10.1,10.09,10.1,700.0],["2022-12-16",10.07,10.07,10.07,10.07,100000.0],["2022-12-19",10.12,10.13,10.12,10.12,1800.0],["2022-12-20",10.16,10.16,10.16,10.16,500.0],["2022-12-21",10.1,10.1,10.06,10.09,33600.0],["2022-12-22",10.11,10.11,10.1,10.1,10000.0],["2022-12-23",10.1,10.1,10.1,10.1,200.0],["2022-12-27",10.1,10.1,10.1,10.1,0.0],["2022-12-28",10.1,10.1,10.1,10.1,0.0],["2022-12-29",10.1,10.1,10.1,10.1,0.0],["2022-12-30",10.14,10.14,10.11,10.11,600.0],["2023-01-03",10.11,10.11,10.11,10.11,0.0],["2023-01-04",10.11,10.11,10.11,10.11,0.0],["2023-01-05",10.11,10.11,10.11,10.11,0.0],["2023-01-06",10.11,10.11,10.11,10.11,0.0],["2023-01-09",10.11,10.11,10.11,10.11,0.0],["2023-01-10",10.11,10.11,10.11,10.11,100.0],["2023-01-11",10.11,10.11,10.11,10.11,100.0],["2023-01-12",10.14,10.14,10.14,10.14,100.0],["2023-01-13",10.14,10.14,10.14,10.14,0.0],["2023-01-17",10.16,10.16,10.16,10.16,1400.0],["2023-01-18",10.15,10.165,10.14,10.165,4200.0],["2023-01-19",10.16,10.18,10.16,10.18,2700.0],["2023-01-20",10.18,10.18,10.18,10.18,200.0],["2023-01-23",10.18,10.19,10.18,10.19,8700.0],["2023-01-24",10.18,10.19,10.18,10.19,189500.0],["2023-01-25",10.19,10.214,10.19,10.214,1600.0],["2023-01-26",10.19,10.19,10.19,10.19,401000.0],["2023-01-27",10.19,10.19,10.19,10.19,350000.0],["2023-01-30",10.19,10.19,10.19,10.19,0.0],["2023-01-31",10.22,10.225,10.22,10.22,596800.0],["2023-02-01",10.21,10.21,10.21,10.21,6800.0],["2023-02-02",10.21,10.21,10.21,10.21,0.0],["2023-02-03",10.21,10.21,10.21,10.21,0.0],["2023-02-06",10.22,10.22,10.21,10.21,5300.0],["2023-02-07",10.22,10.22,10.21,10.21,600.0],["2023-02-08",10.21,10.225,10.21,10.21,23600.0],["2023-02-09",10.23,10.23,10.23,10.23,50100.0],["2023-02-10",10.23,10.23,10.23,10.23,49100.0],["2023-02-13",10.23,10.23,10.23,10.23,100.0],["2023-02-14",10.23,10.23,10.23,10.23,100.0],["2023-02-15",10.235,10.235,10.23,10.23,1000.0],["2023-02-16",10.22,10.23,10.22,10.23,300.0],["2023-02-17",10.23,10.23,10.23,10.23,100.0],["2023-02-21",10.23,10.23,10.23,10.23,0.0],["2023-02-22",10.23,10.23,10.23,10.23,0.0],["2023-02-23",10.23,10.23,10.23,10.23,0.0],["2023-02-24",10.24,10.24,10.24,10.24,50100.0],["2023-02-27",10.24,10.24,10.24,10.24,0.0],["2023-02-28",10.24,10.24,10.24,10.24,0.0],["2023-03-01",10.24,10.24,10.24,10.24,900.0],["2023-03-02",10.24,10.24,10.24,10.24,0.0],["2023-03-03",10.24,10.24,10.24,10.24,0.0],["2023-03-06",10.24,10.24,10.24,10.24,0.0],["2023-03-07",10.24,10.24,10.24,10.24,0.0],["2023-03-08",10.26,10.27,10.255,10.26,58800.0],["2023-03-09",10.26,10.26,10.26,10.26,100.0],["2023-03-10",10.26,10.26,10.26,10.26,0.0],["2023-03-13",10.26,10.26,10.26,10.26,0.0],["2023-03-14",10.27,10.27,10.27,10.27,500.0],["2023-03-15",10.27,10.27,10.27,10.27,49800.0],["2023-03-16",10.27,10.27,10.27,10.27,50000.0],["2023-03-17",10.27,10.27,10.27,10.27,0.0],["2023-03-20",10.28,10.28,10.275,10.28,13500.0],["2023-03-21",10.29,10.29,10.29,10.29,26800.0],["2023-03-22",10.29,10.3,10.29,10.3,22700.0],["2023-03-23",10.8,10.84,10.298,10.3,12500.0],["2023-03-24",10.275,10.4,10.275,10.3,61900.0],["2023-03-27",10.29,10.29,10.29,10.29,2900.0],["2023-03-28",10.3,10.31,10.3,10.3,122800.0],["2023-03-29",10.29,10.29,10.29,10.29,300.0],["2023-03-30",10.75,10.75,10.3,10.31,517300.0],["2023-03-31",10.31,10.33,10.31,10.32,1100.0],["2023-04-03",10.33,10.33,10.3,10.32,3000.0],["2023-04-04",10.32,10.32,10.31,10.32,1100.0],["2023-04-05",10.32,10.32,10.32,10.32,1200.0],["2023-04-06",10.32,10.32,10.315,10.32,60000.0],["2023-04-10",10.32,10.32,10.32,10.32,0.0],["2023-04-11",10.32,10.34,10.32,10.34,300.0],["2023-04-12",10.33,10.33,10.33,10.33,1600.0],["2023-04-13",10.33,10.33,10.33,10.33,200.0],["2023-04-14",10.33,10.33,10.33,10.33,0.0],["2023-04-17",10.33,10.33,10.33,10.33,0.0],["2023-04-18",10.35,10.35,10.35,10.35,500.0],["2023-04-19",10.35,10.35,10.35,10.35,0.0],["2023-04-20",10.34,10.34,10.33,10.33,282800.0],["2023-04-21",10.145,10.335,10.145,10.335,3200.0],["2023-04-24",10.34,10.35,10.33,10.34,254600.0],["2023-04-25",10.35,10.35,10.34,10.34,102400.0],["2023-04-26",10.36,10.36,10.36,10.36,100.0],["2023-04-27",10.35,10.35,10.35,10.35,300.0],["2023-04-28",10.36,10.36,10.36,10.36,154700.0],["2023-05-01",10.35,10.37,10.35,10.36,201900.0],["2023-05-02",10.36,10.38,10.36,10.38,67700.0],["2023-05-03",10.37,10.38,10.37,10.38,800.0],["2023-05-04",10.37,10.41,10.37,10.39,1226600.0],["2023-05-05",10.39,10.44,10.38,10.39,15700.0],["2023-05-08",10.39,10.39,10.38,10.38,2400.0],["2023-05-09",10.4,10.45,10.386,10.39,22700.0],["2023-05-10",10.39,10.39,10.38,10.38,1300.0],["2023-05-11",10.38,10.39,10.38,10.39,4700.0],["2023-05-12",10.36,10.37,10.3,10.3,8900.0],["2023-05-15",10.3,10.3,10.22,10.22,158900.0],["2023-05-16",10.29,10.29,10.22,10.22,800.0],["2023-05-17",10.22,10.22,10.22,10.22,0.0],["2023-05-18",10.25,10.25,10.24,10.24,700.0],["2023-05-19",10.24,10.24,10.24,10.24,100.0],["2023-05-22",10.24,10.24,10.24,10.24,0.0],["2023-05-23",10.4,10.41,10.24,10.3,7100.0],["2023-05-24",10.24,10.26,10.24,10.24,1500.0],["2023-05-25",10.25,11.29,10.25,10.25,2300.0],["2023-05-26",10.26,10.77,10.25,10.25,7500.0],["2023-05-30",10.381,10.51,10.325,10.387,14900.0],["2023-05-31",10.387,10.387,10.387,10.387,0.0],["2023-06-01",10.35,10.35,10.35,10.35,2000.0],["2023-06-02",11.33,11.33,10.375,10.375,500.0],["2023-06-05",10.25,10.25,10.25,10.25,700.0],["2023-06-06",10.25,10.25,10.22,10.22,386200.0],["2023-06-07",10.23,10.28,10.22,10.24,34600.0],["2023-06-08",10.26,10.26,10.24,10.24,200.0],["2023-06-09",10.23,10.24,10.22,10.22,3000.0],["2023-06-12",10.32,10.32,10.225,10.23,3700.0],["2023-06-13",10.742,11.356,10.23,10.26,39400.0],["2023-06-14",10.984,11.25,10.23,10.49,13400.0],["2023-06-15",10.75,10.756,10.26,10.38,25700.0],["2023-06-16",10.62,11.0,10.35,10.49,34500.0],["2023-06-20",10.49,10.49,10.32,10.4,8000.0],["2023-06-21",10.39,10.52,10.35,10.37,17100.0],["2023-06-22",10.53,10.53,10.36,10.36,600.0],["2023-06-23",10.36,10.36,10.33,10.33,800.0],["2023-06-26",10.37,10.39,10.33,10.33,800.0],["2023-06-27",10.3,10.34,10.3,10.34,10000.0],["2023-06-28",10.34,10.34,10.34,10.34,0.0],["2023-06-29",10.34,10.34,10.34,10.34,500.0],["2023-06-30",10.34,10.34,10.34,10.34,200.0],["2023-07-03",10.34,10.34,10.23,10.325,4000.0],["2023-07-05",10.325,10.325,10.325,10.325,0.0],["2023-07-06",10.325,10.325,10.325,10.325,0.0],["2023-07-07",10.325,10.325,10.325,10.325,0.0],["2023-07-10",10.36,10.36,10.36,10.36,100.0],["2023-07-11",10.294,10.57,10.25,10.41,1500.0],["2023-07-12",10.39,10.4,10.32,10.37,2100.0],["2023-07-13",10.37,10.37,10.37,10.37,0.0],["2023-07-14",10.37,10.37,10.37,10.37,100.0],["2023-07-17",10.37,10.37,10.37,10.37,0.0],["2023-07-18",10.37,10.37,10.37,10.37,0.0],["2023-07-19",10.35,10.35,10.35,10.35,100.0],["2023-07-20",10.35,10.35,10.35,10.35,0.0],["2023-07-21",10.35,10.35,10.35,10.35,0.0],["2023-07-24",10.35,10.35,10.35,10.35,0.0],["2023-07-25",10.3,10.3,10.3,10.3,200.0],["2023-07-26",10.3,10.3,10.3,10.3,0.0],["2023-07-27",10.35,10.35,10.35,10.35,1000.0],["2023-07-28",10.35,10.35,10.35,10.35,100.0],["2023-07-31",10.35,10.35,10.35,10.35,0.0],["2023-08-01",10.325,10.325,10.325,10.325,200.0],["2023-08-02",10.325,10.325,10.325,10.325,100.0],["2023-08-03",10.325,10.325,10.325,10.325,0.0],["2023-08-04",10.325,10.325,10.325,10.325,0.0],["2023-08-07",10.325,10.325,10.325,10.325,0.0],["2023-08-08",10.325,10.325,10.325,10.325,0.0],["2023-08-09",10.325,10.325,10.325,10.325,0.0],["2023-08-10",10.325,10.325,10.325,10.325,100.0],["2023-08-11",10.325,10.325,10.325,10.325,0.0],["2023-08-14",10.325,10.325,10.325,10.325,0.0],["2023-08-15",10.325,10.325,10.325,10.325,0.0],["2023-08-16",10.325,10.325,10.325,10.325,100.0],["2023-08-17",10.36,10.36,10.31,10.32,114800.0],["2023-08-18",10.35,10.36,10.35,10.351,4300.0],["2023-08-21",10.38,10.38,10.38,10.38,7200.0],["2023-08-22",10.38,10.38,10.38,10.38,0.0],["2023-08-23",10.38,10.38,10.38,10.38,0.0],["2023-08-24",10.385,10.4,10.37,10.37,5000.0],["2023-08-25",10.385,10.39,10.385,10.39,7400.0],["2023-08-28",10.395,10.4,10.395,10.4,10200.0],["2023-08-29",10.45,10.47,10.44,10.45,11100.0],["2023-08-30",10.43,10.43,10.43,10.43,500.0],["2023-08-31",10.43,10.43,10.43,10.43,0.0],["2023-09-01",10.43,10.43,10.43,10.43,0.0],["2023-09-05",10.43,10.43,10.43,10.43,0.0],["2023-09-06",10.437,10.47,10.43,10.44,24600.0],["2023-09-07",10.44,10.44,10.44,10.44,0.0],["2023-09-08",10.45,10.45,10.45,10.45,3000.0],["2023-09-11",10.45,10.47,10.45,10.47,8900.0],["2023-09-12",10.468,10.5,10.468,10.5,1500.0],["2023-09-13",10.5,10.5,10.5,10.5,300.0],["2023-09-14",10.5,10.5,10.5,10.5,100.0],["2023-09-15",10.5,10.5,10.5,10.5,0.0],["2023-09-18",10.5,10.5,10.5,10.5,0.0],["2023-09-19",10.5,10.5,10.5,10.5,0.0],["2023-09-20",10.5,10.5,10.5,10.5,1500.0],["2023-09-21",10.52,10.52,10.52,10.52,39100.0],["2023-09-22",10.52,10.52,10.52,10.52,100.0],["2023-09-25",10.52,10.52,10.52,10.52,0.0],["2023-09-26",10.52,10.52,10.52,10.52,0.0],["2023-09-27",10.52,10.52,10.52,10.52,0.0],["2023-09-28",10.52,10.52,10.52,10.52,0.0],["2023-09-29",10.52,10.52,10.52,10.52,0.0],["2023-10-02",10.55,10.55,10.55,10.55,100.0],["2023-10-03",10.55,10.55,10.55,10.55,0.0],["2023-10-04",10.55,10.55,10.55,10.55,0.0],["2023-10-05",10.55,10.55,10.55,10.55,3800.0],["2023-10-06",10.55,10.55,10.55,10.55,5200.0],["2023-10-09",10.55,10.55,10.55,10.55,0.0],["2023-10-10",10.55,10.55,10.55,10.55,0.0],["2023-10-11",10.55,10.55,10.55,10.55,0.0],["2023-10-12",10.55,10.55,10.55,10.55,0.0],["2023-10-13",10.55,10.55,10.55,10.55,100.0],["2023-10-16",10.55,10.55,10.55,10.55,0.0],["2023-10-17",10.55,10.55,10.55,10.55,0.0],["2023-10-18",10.55,10.55,10.55,10.55,0.0],["2023-10-19",10.59,10.59,10.52,10.52,300.0],["2023-10-20",10.59,10.59,10.59,10.59,100.0],["2023-10-23",10.59,10.59,10.59,10.59,0.0],["2023-10-24",10.59,10.59,10.59,10.59,0.0],["2023-10-25",10.59,10.59,10.59,10.59,0.0],["2023-10-26",10.59,10.59,10.59,10.59,0.0],["2023-10-27",10.59,10.59,10.59,10.59,0.0],["2023-10-30",10.59,10.59,10.59,10.59,0.0],["2023-10-31",10.59,10.59,10.59,10.59,0.0],["2023-11-01",10.59,10.59,10.59,10.59,0.0],["2023-11-02",10.55,10.57,10.55,10.57,1000.0],["2023-11-03",10.57,10.57,10.57,10.57,0.0],["2023-11-06",10.57,10.57,10.57,10.57,100.0],["2023-11-07",10.57,10.57,10.57,10.57,0.0],["2023-11-08",10.6,10.6,10.6,10.6,5200.0],["2023-11-09",10.6,10.6,10.6,10.6,0.0],["2023-11-10",10.6,10.6,10.6,10.6,0.0],["2023-11-13",10.6,10.6,10.6,10.6,0.0],["2023-11-14",10.6,10.6,10.6,10.6,500.0],["2023-11-15",10.62,10.65,10.62,10.65,1900.0],["2023-11-16",10.66,10.66,10.66,10.66,300.0],["2023-11-17",10.67,10.67,10.67,10.67,100.0],["2023-11-20",10.67,10.67,10.67,10.67,600.0],["2023-11-21",10.68,10.68,10.63,10.64,558100.0],["2023-11-22",10.64,10.64,10.64,10.64,6100.0],["2023-11-24",10.63,10.63,10.63,10.63,42000.0],["2023-11-27",10.63,10.63,10.63,10.63,0.0],["2023-11-28",10.63,10.68,10.63,10.68,600.0],["2023-11-29",10.6,10.6,10.6,10.6,300.0],["2023-11-30",10.6,10.6,10.6,10.6,0.0],["2023-12-01",10.67,10.68,10.6,10.67,23100.0],["2023-12-04",10.67,10.67,10.67,10.67,0.0],["2023-12-05",10.67,10.92,10.63,10.65,37100.0],["2023-12-06",10.65,10.65,10.65,10.65,0.0],["2023-12-07",10.66,10.66,10.64,10.64,1900.0],["2023-12-08",10.64,10.64,10.64,10.64,0.0],["2023-12-11",10.64,10.64,10.64,10.64,2200.0],["2023-12-12",10.64,10.64,10.64,10.64,0.0],["2023-12-13",10.64,10.64,10.64,10.64,600.0],["2023-12-14",10.64,10.64,10.63,10.635,2200.0],["2023-12-15",10.631,10.631,10.63,10.63,2300.0],["2023-12-18",10.67,10.67,10.64,10.64,700.0],["2023-12-19",10.64,10.64,10.63,10.63,600.0],["2023-12-20",10.63,10.63,10.63,10.63,0.0],["2023-12-21",10.65,10.65,10.64,10.64,200.0],["2023-12-22",10.65,10.65,10.63,10.63,4300.0],["2023-12-26",10.63,10.63,10.63,10.63,1200.0],["2023-12-27",10.63,10.63,10.63,10.63,0.0],["2023-12-28",10.63,10.63,10.63,10.63,0.0],["2023-12-29",10.63,10.63,10.63,10.63,0.0],["2024-01-02",10.61,10.61,10.61,10.61,200.0],["2024-01-03",10.61,10.61,10.61,10.61,300.0],["2024-01-04",10.67,10.67,10.67,10.67,8200.0],["2024-01-05",10.67,10.67,10.67,10.67,0.0],["2024-01-08",10.67,10.67,10.67,10.67,1300.0],["2024-01-09",10.67,10.68,10.67,10.68,38900.0],["2024-01-10",10.68,10.68,10.68,10.68,0.0],["2024-01-11",10.68,10.68,10.68,10.68,0.0],["2024-01-12",10.68,10.68,10.68,10.68,0.0],["2024-01-16",10.68,10.72,10.67,10.72,1600.0],["2024-01-17",10.73,10.73,10.73,10.73,100.0],["2024-01-18",10.75,10.75,10.75,10.75,25000.0],["2024-01-19",10.75,10.75,10.75,10.75,0.0],["2024-01-22",10.755,10.76,10.755,10.76,500.0],["2024-01-23",10.76,10.76,10.76,10.76,0.0],["2024-01-24",10.76,10.76,10.76,10.76,0.0],["2024-01-25",10.78,10.78,10.78,10.78,100.0],["2024-01-26",10.78,10.78,10.78,10.78,100.0],["2024-01-29",10.78,10.78,10.78,10.78,0.0],["2024-01-30",10.78,10.78,10.78,10.78,0.0],["2024-01-31",10.78,10.78,10.78,10.78,150000.0],["2024-02-01",10.78,10.8,10.78,10.8,134700.0],["2024-02-02",10.8,10.81,10.8,10.81,6700.0],["2024-02-05",10.83,10.83,10.8,10.83,3400.0],["2024-02-06",10.8,10.83,10.8,10.82,130700.0],["2024-02-07",10.72,10.81,10.71,10.81,18100.0],["2024-02-08",10.8,11.93,10.8,10.952,2200.0],["2024-02-09",10.81,10.82,10.81,10.82,3200.0],["2024-02-12",10.928,11.82,10.75,10.82,12600.0],["2024-02-13",10.943,11.36,10.8,10.81,12900.0],["2024-02-14",11.41,11.92,10.7,10.82,6500.0],["2024-02-15",10.7,10.83,10.7,10.71,1200.0],["2024-02-16",10.71,10.71,10.71,10.71,300.0],["2024-02-20",10.71,10.71,10.71,10.71,0.0],["2024-02-21",10.8,10.8,10.8,10.8,300.0],["2024-02-22",10.8,10.8,10.8,10.8,0.0],["2024-02-23",10.78,10.78,10.78,10.78,1100.0],["2024-02-26",10.78,10.78,10.78,10.78,1800.0],["2024-02-27",10.8,10.82,10.79,10.82,2100.0],["2024-02-28",10.79,10.79,10.79,10.79,400.0],["2024-02-29",10.79,10.79,10.79,10.79,0.0],["2024-03-01",10.79,10.79,10.79,10.79,0.0],["2024-03-04",10.79,10.79,10.79,10.79,200.0],["2024-03-05",10.79,10.79,10.79,10.79,0.0],["2024-03-06",10.79,10.79,10.79,10.79,0.0],["2024-03-07",10.79,10.79,10.79,10.79,0.0],["2024-03-08",10.79,10.83,10.79,10.83,3200.0],["2024-03-11",11.0,11.0,10.77,10.81,1900.0],["2024-03-12",10.83,10.83,10.82,10.83,2100.0],["2024-03-13",11.0,11.0,10.78,10.79,1200.0],["2024-03-14",10.83,10.83,10.79,10.79,1300.0],["2024-03-15",10.79,11.32,10.77,10.79,1600.0],["2024-03-18",10.79,10.79,10.79,10.79,200.0],["2024-03-19",10.79,10.79,10.79,10.79,0.0],["2024-03-20",10.8,10.8,10.8,10.8,600.0],["2024-03-21",10.8,10.83,10.79,10.8,51300.0],["2024-03-22",10.831,10.831,10.83,10.83,1200.0],["2024-03-25",10.99,10.99,10.99,10.99,500.0],["2024-03-26",10.81,11.0,10.8,10.8,1900.0],["2024-03-27",10.8,10.8,10.8,10.8,0.0],["2024-03-28",10.998,10.998,10.82,10.95,1100.0],["2024-04-01",10.83,10.85,10.81,10.82,6600.0],["2024-04-02",10.84,10.84,10.84,10.84,300.0],["2024-04-03",10.84,10.84,10.84,10.84,0.0],["2024-04-04",11.315,11.82,11.305,11.82,2800.0],["2024-04-05",11.82,11.82,11.82,11.82,0.0],["2024-04-08",10.72,10.74,10.67,10.7,4700.0],["2024-04-09",10.73,10.73,10.7,10.7,4400.0],["2024-04-10",10.7,10.73,10.7,10.73,6100.0],["2024-04-11",10.73,10.73,10.73,10.73,5500.0],["2024-04-12",10.74,10.82,10.73,10.82,5100.0],["2024-04-15",10.77,10.77,10.77,10.77,5200.0],["2024-04-16",10.77,10.77,10.77,10.77,5300.0],["2024-04-17",10.77,10.77,10.77,10.77,3400.0],["2024-04-18",10.85,10.85,10.8,10.85,189300.0],["2024-04-19",10.813,10.84,10.813,10.84,1200.0],["2024-04-22",10.84,10.84,10.84,10.84,0.0],["2024-04-23",10.83,10.83,10.83,10.83,1000.0],["2024-04-24",10.85,10.85,10.83,10.83,300.0],["2024-04-25",10.85,10.85,10.85,10.85,2800.0],["2024-04-26",10.85,10.85,10.85,10.85,0.0],["2024-04-29",10.85,10.85,10.85,10.85,0.0],["2024-04-30",10.96,10.96,10.85,10.91,33800.0],["2024-05-01",10.91,10.91,10.91,10.91,0.0],["2024-05-02",10.91,10.91,10.91,10.91,0.0],["2024-05-03",10.91,10.91,10.91,10.91,0.0],["2024-05-06",10.91,10.91,10.91,10.91,0.0],["2024-05-07",10.91,10.91,10.91,10.91,0.0],["2024-05-08",10.91,10.91,10.91,10.91,0.0],["2024-05-09",11.3,11.3,10.81,10.9,700.0],["2024-05-10",10.9,10.9,10.9,10.9,100.0],["2024-05-13",10.9,10.9,10.9,10.9,0.0],["2024-05-14",10.9,10.9,10.9,10.9,0.0],["2024-05-15",11.315,11.687,10.81,10.81,6100.0],["2024-05-16",10.9,10.9,10.9,10.9,6300.0],["2024-05-17",10.95,10.96,10.95,10.96,700.0],["2024-05-20",10.96,10.96,10.96,10.96,0.0],["2024-05-21",10.9,10.9,10.9,10.9,200.0],["2024-05-22",10.94,10.97,10.92,10.97,4300.0],["2024-05-23",10.97,10.97,10.97,10.97,0.0],["2024-05-24",10.97,10.97,10.97,10.97,100.0],["2024-05-28",10.97,10.97,10.97,10.97,100.0],["2024-05-29",10.97,10.97,10.97,10.97,0.0],["2024-05-30",10.98,10.98,10.95,10.98,10000.0],["2024-05-31",10.99,10.99,10.96,10.98,15200.0],["2024-06-03",11.375,11.77,11.24,11.76,5000.0],["2024-06-04",11.03,11.04,10.91,11.04,2800.0],["2024-06-05",11.04,11.04,11.04,11.04,0.0],["2024-06-06",11.09,11.09,11.0,11.025,7900.0],["2024-06-07",11.025,11.025,11.025,11.025,0.0],["2024-06-10",11.025,11.025,11.025,11.025,0.0],["2024-06-11",11.025,11.025,11.025,11.025,0.0],["2024-06-12",11.0,11.06,11.0,11.0,2400.0],["2024-06-13",10.99,11.0,10.99,10.99,800.0],["2024-06-14",10.99,11.01,10.99,11.01,700.0],["2024-06-17",11.01,11.01,11.01,11.01,0.0],["2024-06-18",11.01,11.01,11.01,11.01,0.0],["2024-06-20",10.95,11.0,10.92,11.0,700.0],["2024-06-21",11.0,11.0,11.0,11.0,0.0],["2024-06-24",11.0,11.0,11.0,11.0,0.0],["2024-06-25",11.0,11.0,11.0,11.0,0.0],["2024-06-26",11.0,11.0,11.0,11.0,0.0],["2024-06-27",10.96,10.96,10.92,10.94,2100.0],["2024-06-28",10.94,10.94,10.94,10.94,0.0],["2024-07-01",10.94,10.94,10.94,10.94,0.0],["2024-07-02",10.94,10.94,10.94,10.94,0.0],["2024-07-03",10.94,10.94,10.94,10.94,0.0],["2024-07-05",10.94,10.94,10.94,10.94,0.0],["2024-07-08",11.03,11.07,11.03,11.03,5400.0],["2024-07-09",11.03,11.03,11.03,11.03,0.0],["2024-07-10",11.04,11.14,11.02,11.03,12000.0],["2024-07-11",11.02,11.02,11.02,11.02,600.0],["2024-07-12",11.0,11.03,11.0,11.03,400.0],["2024-07-15",11.0,11.03,11.0,11.02,400.0],["2024-07-16",11.03,11.03,11.03,11.03,300.0],["2024-07-17",11.03,11.05,11.03,11.05,10700.0],["2024-07-18",11.05,11.05,11.05,11.05,1300.0],["2024-07-19",11.14,11.15,11.14,11.15,300.0],["2024-07-22",11.16,11.19,11.16,11.19,2600.0],["2024-07-23",11.07,11.07,11.07,11.07,9400.0],["2024-07-24",11.16,11.16,11.07,11.07,400.0],["2024-07-25",11.07,11.07,11.07,11.07,0.0],["2024-07-26",11.07,11.07,11.07,11.07,0.0],["2024-07-29",11.07,11.07,11.07,11.07,0.0],["2024-07-30",11.07,11.18,11.07,11.18,3300.0],["2024-07-31",11.18,11.18,11.18,11.18,0.0],["2024-08-01",11.18,11.18,11.18,11.18,0.0],["2024-08-02",11.16,11.16,11.07,11.16,1100.0],["2024-08-05",11.08,11.31,11.08,11.25,1300.0],["2024-08-06",11.21,11.21,11.07,11.21,5200.0],["2024-08-07",11.3,11.3,11.21,11.21,600.0],["2024-08-08",11.13,11.13,11.12,11.12,4500.0],["2024-08-09",11.12,11.12,11.12,11.12,200.0],["2024-08-12",11.12,11.12,11.12,11.12,0.0],["2024-08-13",11.13,11.25,11.13,11.25,4600.0],["2024-08-14",11.25,11.25,11.25,11.25,0.0],["2024-08-15",11.25,11.25,11.25,11.25,0.0],["2024-08-16",11.25,11.25,11.25,11.25,0.0],["2024-08-19",11.25,11.25,11.25,11.25,100.0],["2024-08-20",11.25,11.25,11.25,11.25,0.0],["2024-08-21",11.25,11.25,11.25,11.25,0.0],["2024-08-22",11.25,11.25,11.25,11.25,0.0],["2024-08-23",11.25,11.25,11.25,11.25,300.0],["2024-08-26",11.25,11.25,11.25,11.25,0.0],["2024-08-27",11.25,11.25,11.25,11.25,0.0],["2024-08-28",11.25,11.25,11.25,11.25,0.0],["2024-08-29",11.25,11.25,11.25,11.25,0.0],["2024-08-30",11.25,11.25,11.25,11.25,0.0],["2024-09-03",11.25,11.25,11.25,11.25,0.0],["2024-09-04",11.25,11.25,11.25,11.25,0.0],["2024-09-05",11.25,11.25,11.25,11.25,0.0],["2024-09-06",11.14,11.15,11.14,11.14,1700.0],["2024-09-09",11.14,11.14,11.14,11.14,100.0],["2024-09-10",11.16,11.25,11.12,11.24,4700.0],["2024-09-11",11.24,11.24,11.24,11.24,0.0],["2024-09-12",11.24,11.24,11.24,11.24,0.0],["2024-09-13",11.24,11.24,11.24,11.24,0.0],["2024-09-16",11.24,11.24,11.24,11.24,0.0],["2024-09-17",11.24,11.24,11.24,11.24,0.0],["2024-09-18",11.24,11.24,11.24,11.24,0.0],["2024-09-19",11.24,11.24,11.24,11.24,0.0],["2024-09-20",11.24,11.24,11.24,11.24,0.0],["2024-09-23",11.24,11.24,11.24,11.24,0.0],["2024-09-24",11.24,11.24,11.24,11.24,0.0],["2024-09-25",11.24,11.24,11.24,11.24,0.0],["2024-09-26",11.24,11.24,11.24,11.24,0.0],["2024-09-27",11.24,11.24,11.24,11.24,0.0],["2024-09-30",11.24,11.24,11.24,11.24,0.0],["2024-10-01",11.24,11.24,11.24,11.24,100.0],["2024-10-02",11.24,11.24,11.24,11.24,0.0],["2024-10-03",11.24,11.24,11.24,11.24,0.0],["2024-10-04",11.24,11.24,11.24,11.24,0.0],["2024-10-07",11.24,11.24,11.24,11.24,0.0],["2024-10-08",11.24,11.24,11.24,11.24,0.0],["2024-10-09",11.24,11.24,11.24,11.24,0.0],["2024-10-10",11.22,11.22,11.22,11.22,600.0],["2024-10-11",11.24,11.24,10.94,10.94,600.0],["2024-10-14",11.19,11.2,11.19,11.2,2100.0],["2024-10-15",11.2,11.2,11.2,11.2,0.0],["2024-10-16",11.24,11.24,11.24,11.24,500.0],["2024-10-17",11.24,11.24,11.24,11.24,0.0],["2024-10-18",11.24,11.24,11.24,11.24,100.0],["2024-10-21",11.24,11.24,11.24,11.24,0.0],["2024-10-22",11.24,11.24,11.24,11.24,0.0],["2024-10-23",11.22,11.25,11.22,11.25,3100.0],["2024-10-24",11.25,11.25,11.25,11.25,0.0],["2024-10-25",11.25,11.25,11.25,11.25,0.0],["2024-10-28",11.34,11.34,11.32,11.32,500.0],["2024-10-29",11.33,11.34,11.33,11.34,3500.0],["2024-10-30",11.3,11.3,11.3,11.3,900.0],["2024-10-31",11.31,11.33,11.31,11.33,400.0],["2024-11-01",11.31,11.34,11.31,11.34,10900.0],["2024-11-04",11.34,11.34,11.34,11.34,0.0],["2024-11-05",11.34,11.34,11.34,11.34,300.0],["2024-11-06",11.34,11.46,11.34,11.4,8000.0],["2024-11-07",11.4,11.4,11.4,11.4,0.0],["2024-11-08",11.3,11.31,11.23,11.31,31600.0],["2024-11-11",11.4,11.4,11.365,11.4,1700.0],["2024-11-12",11.4,11.4,11.3,11.326,8400.0],["2024-11-13",11.4,11.4,11.385,11.385,12500.0],["2024-11-14",11.4,11.4,11.36,11.37,13000.0],["2024-11-15",11.37,11.38,11.37,11.38,25000.0],["2024-11-18",11.4,11.4,11.37,11.389,2800.0],["2024-11-19",11.36,11.9,11.27,11.88,36100.0],["2024-11-20",11.88,11.88,11.32,11.32,88400.0],["2024-11-21",11.32,11.74,11.32,11.525,64500.0],["2024-11-22",11.42,11.635,10.77,11.635,18800.0],["2024-11-25",11.73,12.2,11.31,11.38,55500.0],["2024-11-26",10.99,11.3,10.55,11.29,10700.0],["2024-11-27",10.95,11.4,10.95,11.32,12500.0],["2024-11-29",11.166,11.53,11.16,11.445,16800.0],["2024-12-02",10.96,11.15,10.51,11.15,17500.0],["2024-12-03",10.51,11.127,10.51,10.8,17900.0],["2024-12-04",10.8,10.8,10.8,10.8,0.0],["2024-12-05",10.76,10.76,10.76,10.76,700.0],["2024-12-06",10.9,12.15,9.85,9.88,112600.0],["2024-12-09",12.0,12.29,7.65,8.5,112400.0],["2024-12-10",9.0,9.0,4.63,5.73,650400.0],["2024-12-11",5.52,5.75,3.61,5.21,376400.0],["2024-12-12",5.06,5.1,4.033,4.43,247800.0],["2024-12-13",4.13,4.39,3.15,3.41,154300.0],["2024-12-16",3.58,3.58,2.4,2.4,336400.0],["2024-12-17",2.72,3.3,2.21,3.15,621900.0],["2024-12-18",3.19,3.24,2.75,2.95,195200.0],["2024-12-19",2.85,3.0,2.57,2.65,174100.0],["2024-12-20",2.73,2.95,2.59,2.86,189800.0],["2024-12-23",2.97,3.07,2.73,2.8,151000.0],["2024-12-24",2.78,2.82,2.6,2.73,88500.0],["2024-12-26",2.88,4.25,2.7,3.6,1158600.0],["2024-12-27",3.87,4.25,3.685,3.81,587500.0],["2024-12-30",3.96,4.95,3.8,4.9,565600.0],["2024-12-31",5.53,7.87,5.35,6.0,1898400.0],["2025-01-02",6.49,6.775,3.91,4.89,1244300.0],["2025-01-03",4.31,4.78,3.76,4.2,669300.0],["2025-01-06",4.85,5.71,4.7,5.05,1180100.0],["2025-01-07",5.0,5.14,4.35,4.63,294100.0],["2025-01-08",4.64,5.072,4.45,4.46,161700.0],["2025-01-10",4.46,4.69,3.4,3.46,436100.0],["2025-01-13",3.69,3.951,3.35,3.63,180500.0],["2025-01-14",3.6,3.79,3.2,3.39,150600.0],["2025-01-15",3.47,3.613,2.74,3.0,262800.0],["2025-01-16",2.97,3.155,2.85,3.0,132600.0],["2025-01-17",3.0,3.17,2.91,2.99,263400.0],["2025-01-21",3.09,3.24,2.63,2.74,3587200.0],["2025-01-22",4.18,4.32,2.78,3.02,30524600.0],["2025-01-23",2.82,3.22,2.61,2.9,1588700.0],["2025-01-24",2.96,3.02,2.85,2.94,575100.0],["2025-01-27",2.72,2.94,2.64,2.87,365400.0],["2025-01-28",2.81,3.02,2.8,2.94,202300.0],["2025-01-29",2.97,3.19,2.85,2.97,358600.0],["2025-01-30",2.95,3.11,2.81,2.94,376000.0],["2025-01-31",2.94,2.94,2.61,2.7,609600.0],["2025-02-03",2.62,2.65,2.44,2.54,320100.0],["2025-02-04",2.53,2.75,2.5,2.59,243700.0],["2025-02-05",2.53,2.64,2.51,2.6,169600.0],["2025-02-06",2.63,2.63,2.41,2.48,259700.0],["2025-02-07",2.45,2.46,2.34,2.41,140700.0],["2025-02-10",2.37,2.685,2.37,2.55,344300.0],["2025-02-11",2.53,2.6,2.36,2.45,176100.0],["2025-02-12",2.41,2.5,2.35,2.46,103500.0],["2025-02-13",2.48,2.52,2.36,2.46,125600.0],["2025-02-14",2.46,2.5,2.4,2.4,136700.0],["2025-02-18",2.5,2.8,2.425,2.75,350700.0],["2025-02-19",2.75,3.1,2.75,3.08,376700.0],["2025-02-20",3.15,3.2,2.89,3.07,294800.0],["2025-02-21",3.1,3.1,2.6,2.84,253300.0],["2025-02-24",2.85,2.964,2.6,2.74,192400.0],["2025-02-25",2.71,2.718,2.4,2.55,174300.0],["2025-02-26",2.59,2.605,2.45,2.54,76700.0],["2025-02-27",2.68,3.1,2.37,2.45,564400.0],["2025-02-28",2.45,2.45,2.032,2.14,256700.0],["2025-03-03",2.07,2.2,1.781,1.94,179300.0],["2025-03-04",1.83,2.229,1.45,2.09,225400.0],["2025-03-05",2.12,2.16,1.99,2.05,94200.0],["2025-03-06",2.11,2.12,1.8,1.91,73700.0],["2025-03-07",1.96,2.0,1.715,1.87,113700.0],["2025-03-10",1.86,1.86,1.45,1.48,272500.0],["2025-03-11",1.57,1.59,1.36,1.45,171500.0],["2025-03-12",1.55,1.55,1.29,1.38,115800.0],["2025-03-13",1.38,1.44,1.34,1.4,57300.0],["2025-03-14",1.5,1.7,1.38,1.7,86400.0],["2025-03-17",1.75,2.3,1.7,2.18,232800.0],["2025-03-18",2.29,2.38,2.11,2.29,183600.0],["2025-03-19",2.32,2.51,2.25,2.51,122400.0],["2025-03-20",2.52,2.674,2.17,2.36,75100.0],["2025-03-21",2.28,2.36,2.16,2.2,116200.0],["2025-03-24",2.25,2.36,1.771,1.81,184400.0],["2025-03-25",1.79,1.89,1.63,1.65,171200.0],["2025-03-26",1.63,1.829,1.43,1.44,155900.0],["2025-03-27",1.42,1.47,1.4,1.4,52500.0],["2025-03-28",1.42,1.435,1.26,1.38,137200.0],["2025-03-31",1.39,1.39,1.12,1.14,118700.0],["2025-04-01",1.19,1.23,1.01,1.08,330500.0],["2025-04-02",1.06,1.189,1.05,1.07,75300.0],["2025-04-03",1.0,1.0,0.9,0.9,164200.0],["2025-04-04",0.81,0.843,0.712,0.73,234200.0],["2025-04-07",0.694,1.02,0.681,0.805,640100.0],["2025-04-08",0.833,0.999,0.75,0.799,176600.0],["2025-04-09",0.775,1.07,0.775,1.0,440800.0],["2025-04-10",1.02,1.15,0.86,0.975,237900.0],["2025-04-11",0.91,0.99,0.87,0.905,159400.0],["2025-04-14",0.99,1.09,0.87,0.92,273100.0],["2025-04-15",0.892,0.992,0.86,0.89,236000.0],["2025-04-16",0.872,0.959,0.833,0.898,171400.0],["2025-04-17",0.91,0.96,0.89,0.948,195500.0],["2025-04-21",0.935,0.94,0.822,0.822,170700.0],["2025-04-22",0.821,0.874,0.783,0.8,127300.0],["2025-04-23",0.8,0.95,0.8,0.876,177500.0],["2025-04-24",0.892,0.95,0.853,0.923,117200.0],["2025-04-25",0.924,1.06,0.88,1.0,179700.0],["2025-04-28",1.0,1.07,0.91,0.96,169900.0],["2025-04-29",0.95,1.04,0.88,0.88,173000.0],["2025-04-30",0.903,0.96,0.838,0.902,96100.0],["2025-05-01",0.92,1.0,0.864,0.97,175000.0],["2025-05-02",0.932,1.0,0.901,0.971,47400.0],["2025-05-05",1.0,1.125,0.95,1.0,184200.0],["2025-05-06",1.0,1.18,0.96,1.0,607900.0],["2025-05-07",0.98,1.0,0.838,0.87,174400.0],["2025-05-08",0.859,0.89,0.785,0.79,244300.0],["2025-05-09",0.79,0.851,0.77,0.799,151000.0],["2025-05-12",0.867,0.886,0.731,0.767,205200.0],["2025-05-13",0.767,0.767,0.707,0.717,151900.0],["2025-05-14",0.71,0.725,0.63,0.645,232800.0],["2025-05-15",0.636,0.73,0.613,0.68,307800.0],["2025-05-16",0.666,0.72,0.62,0.661,218700.0],["2025-05-19",0.65,0.75,0.623,0.68,169700.0],["2025-05-20",0.668,0.71,0.605,0.656,330800.0],["2025-05-21",0.636,0.698,0.612,0.628,309700.0],["2025-05-22",0.63,0.64,0.599,0.615,245200.0],["2025-05-23",0.597,0.624,0.53,0.604,424100.0],["2025-05-27",0.579,0.65,0.56,0.619,392800.0],["2025-05-28",0.641,0.682,0.566,0.67,14148400.0],["2025-05-29",0.61,0.625,0.569,0.569,1038800.0],["2025-05-30",0.56,0.56,0.5,0.507,591400.0],["2025-06-02",0.502,0.581,0.5,0.52,491900.0],["2025-06-03",0.54,0.64,0.52,0.611,556900.0],["2025-06-04",0.601,0.611,0.58,0.605,355000.0],["2025-06-05",0.61,0.62,0.572,0.58,108500.0],["2025-06-06",0.589,0.615,0.54,0.56,362800.0],["2025-06-09",0.559,0.58,0.53,0.54,482600.0],["2025-06-10",0.54,0.56,0.505,0.52,488600.0],["2025-06-11",0.505,0.54,0.466,0.494,713700.0],["2025-06-12",0.95,1.06,0.55,0.601,205461400.0],["2025-06-13",0.559,0.563,0.485,0.543,9028100.0],["2025-06-16",0.602,0.68,0.557,0.595,54937300.0],["2025-06-17",0.551,0.589,0.541,0.565,4440900.0],["2025-06-18",0.53,0.595,0.522,0.551,3594100.0],["2025-06-20",0.53,0.555,0.515,0.53,1866400.0],["2025-06-23",0.53,0.6,0.53,0.552,4435400.0],["2025-06-24",0.518,0.542,0.502,0.52,1765800.0],["2025-06-25",0.505,0.523,0.481,0.496,1329000.0],["2025-06-26",0.495,0.516,0.481,0.484,1314800.0],["2025-06-27",0.471,0.515,0.471,0.514,1432700.0],["2025-06-30",0.517,0.52,0.49,0.492,833400.0],["2025-07-01",0.49,0.52,0.435,0.455,11066800.0],["2025-07-02",0.441,0.45,0.43,0.445,757800.0],["2025-07-03",0.453,0.454,0.42,0.428,573200.0],["2025-07-07",0.44,0.44,0.416,0.426,754200.0],["2025-07-08",0.44,0.47,0.428,0.462,1317900.0],["2025-07-09",0.465,0.49,0.461,0.48,959200.0],["2025-07-10",0.454,0.468,0.435,0.444,1143700.0],["2025-07-11",0.45,0.468,0.42,0.431,882500.0],["2025-07-14",0.44,0.46,0.435,0.458,631000.0],["2025-07-15",0.46,0.501,0.45,0.487,1489900.0],["2025-07-16",0.48,0.5,0.465,0.491,705400.0],["2025-07-17",0.49,0.557,0.46,0.54,1864000.0],["2025-07-18",0.53,0.53,0.481,0.498,1052800.0],["2025-07-21",0.52,0.53,0.495,0.495,981100.0],["2025-07-22",0.502,0.526,0.472,0.507,1266500.0],["2025-07-23",0.51,0.512,0.471,0.486,1270500.0],["2025-07-24",0.472,0.484,0.445,0.451,1128700.0],["2025-07-25",0.447,0.454,0.431,0.442,451900.0],["2025-07-28",0.45,0.475,0.444,0.468,814400.0],["2025-07-29",0.485,0.488,0.44,0.445,713500.0],["2025-07-30",0.443,0.45,0.429,0.442,565300.0],["2025-07-31",0.43,0.457,0.425,0.433,526200.0],["2025-08-01",0.429,0.429,0.4,0.416,822500.0],["2025-08-04",0.409,0.417,0.382,0.397,542200.0],["2025-08-05",0.39,0.393,0.378,0.389,745800.0],["2025-08-06",0.39,0.398,0.378,0.39,419100.0],["2025-08-07",0.387,0.41,0.38,0.387,417000.0],["2025-08-08",0.382,0.395,0.381,0.39,320100.0],["2025-08-11",0.382,0.388,0.375,0.383,401500.0],["2025-08-12",0.41,0.47,0.405,0.457,2418300.0],["2025-08-13",0.463,0.499,0.39,0.472,12304500.0],["2025-08-14",0.459,0.459,0.4,0.433,887000.0],["2025-08-15",0.42,0.445,0.402,0.434,536800.0],["2025-08-18",0.44,0.478,0.422,0.459,982400.0],["2025-08-19",0.458,0.458,0.422,0.435,545600.0],["2025-08-20",0.422,0.443,0.401,0.428,303800.0],["2025-08-21",0.44,0.45,0.415,0.442,442300.0],["2025-08-22",0.45,0.479,0.427,0.475,782400.0],["2025-08-25",0.47,0.51,0.46,0.486,1108400.0],["2025-08-26",0.48,0.5,0.48,0.489,297200.0],["2025-08-27",0.498,0.525,0.48,0.5,791800.0],["2025-08-28",0.51,0.51,0.48,0.504,356000.0],["2025-08-29",0.517,0.517,0.481,0.498,298400.0],["2025-09-02",0.449,0.488,0.39,0.426,2832800.0],["2025-09-03",0.43,0.43,0.38,0.38,591900.0],["2025-09-04",0.387,0.415,0.383,0.405,498500.0],["2025-09-05",0.403,0.405,0.37,0.377,825100.0],["2025-09-08",0.325,0.34,0.325,0.329,1359300.0],["2025-09-09",0.325,0.38,0.321,0.374,706700.0],["2025-09-10",0.363,0.405,0.36,0.388,1713800.0],["2025-09-11",0.434,0.631,0.434,0.573,119443100.0],["2025-09-12",0.47,0.473,0.38,0.399,7424200.0],["2025-09-15",0.408,0.439,0.398,0.42,2788300.0],["2025-09-16",0.42,0.48,0.417,0.47,2351400.0],["2025-09-17",0.535,0.545,0.41,0.451,80893000.0],["2025-09-18",0.446,0.5,0.44,0.48,6848300.0],["2025-09-19",0.478,0.598,0.47,0.544,17389800.0],["2025-09-22",0.657,0.785,0.57,0.607,70492300.0],["2025-09-23",0.828,1.15,0.8,0.845,221573800.0],["2025-09-24",0.95,0.969,0.86,0.921,35028600.0],["2025-09-25",1.05,1.44,1.03,1.38,78966800.0],["2025-09-26",1.72,2.55,1.63,1.84,157485800.0],["2025-09-29",1.945,2.655,1.92,2.5,73777900.0],["2025-09-30",2.13,2.35,1.73,1.84,34821800.0],["2025-10-01",2.065,2.15,1.85,1.88,19344600.0],["2025-10-02",1.9,2.1,1.81,1.9,14009000.0],["2025-10-03",1.825,1.83,1.47,1.59,22656200.0],["2025-10-06",1.74,1.9,1.61,1.79,18781500.0],["2025-10-07",1.7,1.765,1.56,1.67,10439300.0],["2025-10-08",1.65,1.73,1.51,1.54,8276700.0],["2025-10-09",1.56,3.18,1.55,2.83,166766600.0],["2025-10-10",2.805,2.925,2.33,2.6,28675800.0],["2025-10-13",2.56,2.61,2.17,2.35,13969100.0],["2025-10-14",2.35,3.48,2.35,3.07,54550500.0],["2025-10-15",3.69,4.3,3.23,3.35,35064200.0],["2025-10-16",3.74,4.1,2.9,3.15,24243700.0],["2025-10-17",3.4,4.71,3.2,4.55,33819500.0],["2025-10-20",5.2,6.21,5.06,5.64,41146600.0],["2025-10-21",4.77,4.95,3.81,4.33,23277500.0],["2025-10-22",3.87,4.95,3.625,3.79,21664000.0],["2025-10-23",4.2,4.4,3.84,3.95,11133600.0],["2025-10-24",4.16,6.2,4.13,5.86,51810800.0],["2025-10-27",5.52,6.71,5.01,6.27,28762600.0],["2025-10-28",6.03,6.481,5.61,5.64,12465100.0],["2025-10-29",5.84,5.935,5.275,5.53,8418500.0],["2025-10-30",5.62,6.23,4.88,5.59,11162500.0],["2025-10-31",5.875,6.32,5.435,5.665,11138100.0],["2025-11-03",5.91,7.59,5.62,6.32,27475400.0],["2025-11-04",5.89,6.25,5.53,5.82,10941000.0],["2025-11-05",5.96,6.1,5.65,5.67,8596300.0],["2025-11-06",6.49,7.02,5.9,6.04,44770300.0],["2025-11-07",5.6,5.74,4.675,5.37,16226400.0],["2025-11-10",5.59,5.63,4.92,5.085,8213100.0],["2025-11-11",4.94,4.94,4.3,4.4,8913300.0],["2025-11-12",4.43,5.009,4.12,4.97,9727100.0],["2025-11-13",4.59,4.73,4.12,4.235,6496200.0],["2025-11-14",3.26,4.46,3.25,4.015,10779500.0],["2025-11-17",3.93,4.09,3.82,3.99,3381300.0],["2025-11-18",3.78,4.5,3.7,4.28,4962200.0],["2025-11-19",4.29,4.4,3.68,3.785,5002600.0],["2025-11-20",4.0,4.25,3.28,3.33,7254700.0],["2025-11-21",3.36,3.84,3.23,3.8,6032500.0],["2025-11-24",3.79,4.55,3.76,4.4,8739500.0],["2025-11-25",4.23,4.775,3.95,4.68,6249700.0],["2025-11-26",4.78,5.35,4.76,5.07,10999200.0],["2025-11-28",5.07,5.16,4.91,5.09,3325400.0],["2025-12-01",4.86,5.01,4.63,4.84,3931200.0],["2025-12-02",4.91,5.35,4.33,4.375,7665600.0],["2025-12-03",4.42,4.42,3.87,4.23,4791400.0],["2025-12-04",4.16,4.53,4.055,4.425,3934700.0],["2025-12-05",4.4,4.44,4.1,4.32,3604100.0],["2025-12-08",4.28,4.67,4.13,4.36,7124000.0],["2025-12-09",4.3,4.32,3.8,4.0,7608900.0],["2025-12-10",3.89,3.939,3.52,3.56,6846400.0],["2025-12-11",3.57,3.67,3.39,3.6,4372100.0],["2025-12-12",3.53,3.79,3.24,3.35,8207000.0],["2025-12-15",3.35,3.42,2.88,3.205,7561600.0],["2025-12-16",3.0,3.415,3.0,3.36,3923400.0],["2025-12-17",3.4,3.68,3.285,3.3,4290500.0],["2025-12-18",3.35,3.75,3.35,3.63,4409900.0],["2025-12-19",3.63,3.9,3.52,3.77,6931400.0],["2025-12-22",3.8,4.5,3.72,4.28,5899700.0],["2025-12-23",4.185,4.84,4.11,4.78,7015300.0],["2025-12-24",4.71,4.97,4.476,4.725,3334900.0],["2025-12-26",4.6,4.74,4.383,4.56,2953200.0],["2025-12-29",4.31,4.58,2.66,2.69,17307200.0],["2025-12-30",2.75,2.81,2.01,2.37,16093600.0],["2025-12-31",2.3,2.93,2.285,2.93,9787700.0],["2026-01-02",2.95,3.46,2.63,3.44,9834000.0],["2026-01-05",3.495,3.645,3.2,3.56,6187100.0],["2026-01-06",3.595,3.65,3.23,3.27,3800400.0],["2026-01-07",3.32,3.608,3.11,3.2,5013900.0],["2026-01-08",3.15,3.62,3.13,3.57,5266400.0],["2026-01-09",3.57,3.71,3.485,3.58,3399600.0],["2026-01-12",3.58,3.77,3.42,3.69,2516800.0],["2026-01-13",3.76,4.45,3.76,4.41,6367000.0],["2026-01-14",4.32,4.4,4.04,4.14,3170100.0],["2026-01-15",4.14,4.75,4.11,4.55,5870400.0],["2026-01-16",4.5,4.58,4.22,4.33,3020100.0],["2026-01-20",5.02,6.32,5.0,5.49,22304300.0],["2026-01-21",5.88,6.99,5.52,6.85,18911500.0],["2026-01-22",7.18,9.445,7.16,8.06,22745200.0],["2026-01-23",7.06,7.75,6.92,7.295,9717900.0],["2026-01-26",7.38,7.5,6.2,6.34,5849900.0],["2026-01-27",6.3,7.6,5.82,7.6,7708200.0],["2026-01-28",7.658,8.27,6.8,7.68,9167200.0],["2026-01-29",7.44,8.38,6.92,7.37,5070200.0],["2026-01-30",7.26,7.77,6.2,6.86,5023500.0],["2026-02-02",6.46,6.7,5.87,6.11,4297100.0],["2026-02-03",6.2,6.78,5.85,6.665,4170300.0],["2026-02-04",6.55,6.97,5.68,5.8,4636300.0],["2026-02-05",5.4,5.9,5.07,5.21,5434100.0],["2026-02-06",5.53,5.55,4.95,5.06,5596800.0],["2026-02-09",5.06,5.15,4.78,5.07,4774000.0],["2026-02-10",4.98,5.12,4.85,4.99,2824300.0],["2026-02-11",5.06,5.39,4.71,5.02,2888100.0],["2026-02-12",5.04,5.13,4.555,4.6,2340400.0],["2026-02-13",4.63,5.055,4.4,4.92,2834400.0],["2026-02-17",4.84,4.895,4.12,4.265,2993400.0],["2026-02-18",4.26,4.81,4.2,4.73,2205900.0],["2026-02-19",4.71,4.84,4.5,4.84,1517300.0],["2026-02-20",4.73,4.89,4.62,4.75,1977600.0],["2026-02-23",4.78,5.235,4.662,5.1,4452500.0],["2026-02-24",5.19,5.35,4.75,5.04,3220100.0],["2026-02-25",5.13,5.33,4.9,4.9,3318900.0],["2026-02-26",4.92,5.15,4.7,4.93,2928600.0],["2026-02-27",4.87,4.89,4.43,4.58,2898000.0],["2026-03-02",4.41,4.526,4.28,4.4,1918200.0],["2026-03-03",4.34,4.36,4.08,4.31,2198100.0],["2026-03-04",4.35,4.83,4.347,4.77,3007800.0],["2026-03-05",4.69,4.9,4.55,4.71,2175000.0],["2026-03-06",4.53,4.85,4.475,4.56,2183300.0],["2026-03-09",4.55,4.6,4.31,4.59,1959400.0],["2026-03-10",4.64,4.66,4.42,4.51,1460300.0],["2026-03-11",4.41,5.266,4.38,5.26,4521400.0],["2026-03-12",5.18,5.35,4.88,4.92,3143400.0],["2026-03-13",5.055,5.45,4.9,5.02,2728300.0],["2026-03-16",5.12,6.08,5.08,5.56,5434000.0],["2026-03-17",6.155,6.34,5.64,5.98,7316400.0],["2026-03-18",5.55,5.55,4.85,5.3,7320500.0],["2026-03-19",5.09,5.09,4.65,4.91,5291900.0],["2026-03-20",4.89,5.197,4.77,4.955,3105800.0],["2026-03-23",5.03,5.29,4.95,4.96,2893400.0],["2026-03-24",4.95,5.14,4.68,4.75,3086700.0],["2026-03-25",4.84,4.93,4.38,4.45,3354400.0],["2026-03-26",4.4,4.76,4.26,4.31,3040600.0],["2026-03-27",4.25,4.3,3.98,4.14,2472300.0],["2026-03-30",4.12,4.19,3.66,3.72,2884900.0],["2026-03-31",3.77,4.1,3.73,4.06,3078700.0],["2026-04-01",4.2,4.535,3.985,4.3,4389300.0],["2026-04-02",4.1,4.41,4.08,4.35,1981500.0],["2026-04-06",4.32,4.55,4.08,4.19,3707300.0],["2026-04-07",4.15,4.239,3.88,4.17,2254100.0],["2026-04-08",4.525,4.6,4.115,4.14,9032100.0],["2026-04-09",3.75,4.5,3.7,4.39,22654100.0],["2026-04-10",4.31,4.475,4.09,4.29,5205800.0],["2026-04-13",4.21,4.6,4.12,4.58,6696200.0],["2026-04-14",4.6,4.7,4.135,4.3,7979000.0],["2026-04-15",4.37,5.13,4.235,5.11,12884000.0],["2026-04-16",5.3,5.358,4.46,4.98,9661500.0],["2026-04-17",5.07,5.08,4.5,4.61,6581300.0],["2026-04-20",4.56,4.75,4.533,4.58,3605900.0],["2026-04-21",4.58,4.7,4.24,4.33,5198600.0],["2026-04-22",4.48,4.6,4.08,4.29,6839700.0],["2026-04-23",4.24,4.315,4.08,4.31,3617800.0],["2026-04-24",4.3,4.45,4.095,4.27,4490600.0],["2026-04-27",4.2,4.24,3.935,4.0,4269900.0],["2026-04-28",3.9,3.918,3.52,3.83,5312300.0],["2026-04-29",3.82,3.83,3.58,3.69,3718300.0],["2026-04-30",3.67,4.01,3.65,3.94,3974200.0],["2026-05-01",3.85,4.06,3.805,4.04,3798800.0],["2026-05-04",4.02,4.18,3.965,4.15,3964000.0],["2026-05-05",4.15,4.38,4.0,4.26,5177200.0],["2026-05-06",4.31,5.08,4.26,5.0,10048500.0],["2026-05-07",4.83,5.31,4.645,4.76,7965200.0],["2026-05-08",4.87,5.195,4.765,4.99,5930200.0],["2026-05-11",4.9,5.57,4.765,5.0,10472400.0],["2026-05-12",4.88,4.95,4.7,4.92,5217000.0],["2026-05-13",5.0,5.11,4.715,4.99,8512300.0],["2026-05-14",4.91,5.34,4.79,5.28,6501000.0],["2026-05-15",5.01,5.275,4.86,4.88,5382300.0],["2026-05-18",4.94,4.98,3.86,4.335,11319300.0],["2026-05-19",4.2,4.24,3.96,4.01,4334600.0],["2026-05-20",4.04,4.195,3.9,4.07,4159300.0],["2026-05-21",4.025,4.23,3.995,4.21,3631800.0],["2026-05-22",4.18,4.64,4.16,4.43,6015000.0],["2026-05-26",4.6,4.705,4.13,4.29,6914500.0],["2026-05-27",4.28,4.361,4.13,4.13,3297000.0],["2026-05-28",4.13,4.76,4.08,4.65,7691300.0],["2026-05-29",4.87,5.08,4.75,4.77,7149800.0],["2026-06-01",4.83,6.15,4.56,5.61,19133000.0],["2026-06-02",5.52,6.33,5.5,5.97,13181300.0],["2026-06-03",5.9,6.19,5.61,5.765,7781600.0],["2026-06-04",5.56,6.22,5.36,6.02,8122200.0],["2026-06-05",5.82,5.82,4.65,4.85,11093500.0],["2026-06-08",5.06,5.06,4.595,4.905,5770200.0],["2026-06-09",4.9,5.0,4.3,4.6,6879000.0],["2026-06-10",4.52,4.67,4.32,4.48,4174100.0],["2026-06-11",4.42,5.48,4.39,5.46,9845500.0],["2026-06-12",5.22,5.83,5.21,5.45,8774800.0],["2026-06-15",5.83,6.3,5.575,5.63,7044500.0],["2026-06-16",5.53,6.05,5.415,5.44,5170900.0],["2026-06-17",5.49,6.055,5.381,5.73,7944300.0],["2026-06-18",6.09,6.29,5.665,6.25,17071900.0],["2026-06-22",6.63,7.3,6.61,6.68,13489400.0],["2026-06-23",6.18,6.65,5.95,6.165,6553900.0],["2026-06-24",6.31,6.56,5.62,5.85,7919000.0],["2026-06-25",6.02,6.24,5.46,5.88,5800700.0],["2026-06-26",5.65,6.01,5.54,5.92,19315800.0],["2026-06-29",5.91,6.53,5.15,6.14,8785900.0],["2026-06-30",6.09,6.98,6.065,6.38,7262400.0],["2026-07-01",6.01,6.175,5.19,5.195,15841900.0],["2026-07-02",5.36,5.4,4.67,4.775,13091600.0],["2026-07-06",5.02,5.27,4.75,4.76,10729904.518618],["2026-07-07",4.6,4.65,4.24,4.36,10530634.876064],["2026-07-08",4.35,4.58,4.16,4.35,8438577.653695],["2026-07-09",4.49,4.82,4.3,4.51,6442818.052123],["2026-07-10",4.52,4.57,4.17,4.43,6685883.738799],["2026-07-13",4.305,4.3132,3.97,4.12,7280944.219255],["2026-07-14",4.235,4.5,4.11,4.16,4775479.798811],["2026-07-15",4.18,4.565,4.16,4.46,6141750.71119],["2026-07-16",4.36,4.38,3.91,3.985,5748290.138939],["2026-07-17",3.88,4.17,3.73,4.075,5439047.273571],["2026-07-20",4.435,5.18,4.435,5.15,16661727.772722],["2026-07-21",5.235,5.95,5.2,5.91,16002869.232649],["2026-07-22",5.85,6.43,5.71,5.81,10775921.062242],["2026-07-23",5.59,5.98,5.22,5.315,7271389.367024],["2026-07-24",5.37,5.37,4.75,4.775,5932613.790345],["2026-07-27",5.03,5.03,4.6,4.775,6029760.586659],["2026-07-28",4.6,4.6,4.265,4.395,5354478.267494],["2026-07-29",4.405,4.4055,4.03,4.065,5352900.447826],["2026-07-30",4.23,4.875,4.23,4.83,7743415.688393],["2026-07-31",4.95,5.15,4.44,4.66,5987920.539619]]}