{"t":"OPTX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-01-26",9.9,9.9,9.84,9.84,5500.0],["2022-01-27",9.84,9.84,9.84,9.84,500.0],["2022-01-28",9.85,9.85,9.85,9.85,60500.0],["2022-01-31",9.89,10.0,9.86,10.0,63900.0],["2022-02-01",9.9,9.94,9.9,9.93,13500.0],["2022-02-02",9.9,9.9,9.9,9.9,3300.0],["2022-02-03",9.9,9.9,9.9,9.9,0.0],["2022-02-04",9.9,9.9,9.9,9.9,0.0],["2022-02-07",9.9,9.9,9.9,9.9,0.0],["2022-02-08",9.9,9.9,9.9,9.9,0.0],["2022-02-09",9.91,9.91,9.91,9.91,700.0],["2022-02-10",9.92,9.92,9.9,9.9,10200.0],["2022-02-11",9.9,9.9,9.9,9.9,0.0],["2022-02-14",9.94,9.94,9.94,9.94,900.0],["2022-02-15",9.94,9.94,9.94,9.94,0.0],["2022-02-16",9.94,9.94,9.94,9.94,0.0],["2022-02-17",9.94,9.94,9.94,9.94,0.0],["2022-02-18",9.94,9.94,9.94,9.94,0.0],["2022-02-22",9.92,9.92,9.92,9.92,34200.0],["2022-02-23",9.92,9.92,9.92,9.92,0.0],["2022-02-24",9.92,9.92,9.92,9.92,24900.0],["2022-02-25",9.92,9.92,9.92,9.92,0.0],["2022-02-28",9.92,9.92,9.92,9.92,0.0],["2022-03-01",9.94,9.95,9.94,9.95,160000.0],["2022-03-02",9.95,9.952,9.95,9.95,100700.0],["2022-03-03",9.94,9.95,9.94,9.95,13700.0],["2022-03-04",9.95,9.95,9.94,9.95,79200.0],["2022-03-07",9.95,9.95,9.95,9.95,0.0],["2022-03-08",9.98,9.98,9.98,9.98,5000.0],["2022-03-09",9.98,9.98,9.98,9.98,0.0],["2022-03-10",9.96,9.965,9.96,9.96,600.0],["2022-03-11",9.97,9.97,9.97,9.97,102600.0],["2022-03-14",9.97,9.97,9.97,9.97,0.0],["2022-03-15",9.98,9.98,9.98,9.98,193200.0],["2022-03-16",9.98,9.98,9.98,9.98,0.0],["2022-03-17",9.95,9.95,9.94,9.94,2600.0],["2022-03-18",9.95,9.95,9.945,9.95,3000.0],["2022-03-21",9.95,9.95,9.93,9.95,1100.0],["2022-03-22",9.95,9.95,9.95,9.95,0.0],["2022-03-23",9.96,9.96,9.96,9.96,500.0],["2022-03-24",9.96,9.96,9.96,9.96,0.0],["2022-03-25",9.96,9.965,9.94,9.94,2100.0],["2022-03-28",9.95,9.95,9.95,9.95,100.0],["2022-03-29",9.95,9.95,9.95,9.95,100.0],["2022-03-30",9.95,9.95,9.95,9.95,0.0],["2022-03-31",9.95,9.95,9.95,9.95,0.0],["2022-04-01",9.95,9.95,9.95,9.95,0.0],["2022-04-04",9.95,9.95,9.95,9.95,300.0],["2022-04-05",9.97,9.97,9.97,9.97,2700.0],["2022-04-06",9.97,9.97,9.96,9.96,1000.0],["2022-04-07",9.96,9.96,9.96,9.96,0.0],["2022-04-08",9.97,9.97,9.97,9.97,200.0],["2022-04-11",9.98,9.98,9.98,9.98,800.0],["2022-04-12",9.976,9.98,9.97,9.97,4000.0],["2022-04-13",9.98,9.99,9.98,9.99,1300.0],["2022-04-14",9.98,9.99,9.98,9.99,292000.0],["2022-04-18",9.99,9.99,9.99,9.99,0.0],["2022-04-19",9.99,9.99,9.99,9.99,0.0],["2022-04-20",9.98,9.99,9.98,9.98,39500.0],["2022-04-21",10.0,10.01,9.99,9.99,7800.0],["2022-04-22",10.01,10.01,9.99,9.99,17400.0],["2022-04-25",9.99,9.99,9.99,9.99,57200.0],["2022-04-26",10.0,10.01,9.99,10.01,10000.0],["2022-04-27",10.01,10.01,10.01,10.01,100.0],["2022-04-28",10.0,10.01,10.0,10.01,641400.0],["2022-04-29",10.01,10.01,10.01,10.01,0.0],["2022-05-02",10.01,10.01,10.01,10.01,594700.0],["2022-05-03",10.015,10.03,10.0,10.0,6900.0],["2022-05-04",10.01,10.01,10.01,10.01,1000.0],["2022-05-05",10.007,10.01,10.0,10.0,2900.0],["2022-05-06",10.0,10.015,9.99,9.99,55900.0],["2022-05-09",9.98,9.99,9.98,9.99,23300.0],["2022-05-10",9.97,9.98,9.97,9.97,3500.0],["2022-05-11",9.98,9.98,9.97,9.98,27100.0],["2022-05-12",9.98,9.98,9.98,9.98,0.0],["2022-05-13",9.966,9.98,9.96,9.975,1100.0],["2022-05-16",9.975,9.975,9.975,9.975,0.0],["2022-05-17",9.975,9.975,9.975,9.975,0.0],["2022-05-18",9.97,9.97,9.96,9.96,700.0],["2022-05-19",9.94,9.95,9.94,9.95,29600.0],["2022-05-20",9.96,9.99,9.95,9.99,11700.0],["2022-05-23",9.99,9.99,9.99,9.99,0.0],["2022-05-24",9.99,9.99,9.99,9.99,0.0],["2022-05-25",9.99,9.99,9.99,9.99,0.0],["2022-05-26",9.99,9.99,9.99,9.99,0.0],["2022-05-27",9.99,9.99,9.99,9.99,0.0],["2022-05-31",9.99,9.99,9.99,9.99,0.0],["2022-06-01",9.99,9.99,9.99,9.99,0.0],["2022-06-02",9.99,9.99,9.99,9.99,0.0],["2022-06-03",10.0,10.0,10.0,10.0,2900.0],["2022-06-06",10.01,10.01,10.01,10.01,200.0],["2022-06-07",10.01,10.01,10.01,10.01,0.0],["2022-06-08",10.01,10.01,10.01,10.01,0.0],["2022-06-09",10.01,10.01,10.01,10.01,0.0],["2022-06-10",10.01,10.01,10.01,10.01,0.0],["2022-06-13",10.01,10.01,10.01,10.01,0.0],["2022-06-14",10.01,10.01,10.01,10.01,0.0],["2022-06-15",10.0,10.0,10.0,10.0,200.0],["2022-06-16",10.0,10.0,10.0,10.0,17700.0],["2022-06-17",9.98,9.99,9.98,9.98,50700.0],["2022-06-21",10.02,10.02,10.01,10.01,300.0],["2022-06-22",9.985,9.985,9.985,9.985,200.0],["2022-06-23",9.98,10.0,9.98,10.0,101400.0],["2022-06-24",10.0,10.0,10.0,10.0,0.0],["2022-06-27",9.99,10.0,9.99,10.0,3200.0],["2022-06-28",10.0,10.009,10.0,10.009,52100.0],["2022-06-29",10.009,10.009,10.009,10.009,0.0],["2022-06-30",9.99,10.0,9.98,9.99,49200.0],["2022-07-01",9.99,9.99,9.99,9.99,0.0],["2022-07-05",10.01,10.01,10.01,10.01,21800.0],["2022-07-06",10.01,10.016,10.01,10.015,10900.0],["2022-07-07",10.03,10.03,10.01,10.01,4500.0],["2022-07-08",10.02,10.02,10.01,10.01,1500.0],["2022-07-11",10.01,10.015,10.01,10.01,1600.0],["2022-07-12",10.01,10.01,10.01,10.01,0.0],["2022-07-13",9.98,10.01,9.98,9.98,31800.0],["2022-07-14",10.01,10.01,10.01,10.01,233200.0],["2022-07-15",10.02,10.02,10.02,10.02,200.0],["2022-07-18",10.03,10.03,10.03,10.03,200.0],["2022-07-19",10.04,10.04,10.03,10.03,20100.0],["2022-07-20",10.03,10.03,10.03,10.03,0.0],["2022-07-21",10.03,10.03,10.03,10.03,0.0],["2022-07-22",10.03,10.03,10.03,10.03,0.0],["2022-07-25",10.04,10.04,10.04,10.04,10000.0],["2022-07-26",10.04,10.04,10.04,10.04,0.0],["2022-07-27",10.04,10.04,10.04,10.04,0.0],["2022-07-28",10.03,10.04,10.03,10.03,7000.0],["2022-07-29",10.03,10.03,10.03,10.03,5600.0],["2022-08-01",10.04,10.04,10.04,10.04,4200.0],["2022-08-02",10.04,10.04,10.04,10.04,1800.0],["2022-08-03",10.04,10.04,10.04,10.04,150400.0],["2022-08-04",10.04,10.04,10.04,10.04,700.0],["2022-08-05",10.04,10.04,10.04,10.04,0.0],["2022-08-08",10.04,10.04,10.04,10.04,0.0],["2022-08-09",10.04,10.045,10.04,10.045,199500.0],["2022-08-10",10.045,10.045,10.045,10.045,0.0],["2022-08-11",10.045,10.045,10.045,10.045,100.0],["2022-08-12",10.05,10.05,10.05,10.05,100.0],["2022-08-15",10.06,10.06,10.06,10.06,6900.0],["2022-08-16",10.04,10.07,10.04,10.07,33200.0],["2022-08-17",10.07,10.07,10.07,10.07,0.0],["2022-08-18",10.07,10.07,10.07,10.07,0.0],["2022-08-19",10.01,10.01,10.01,10.01,100.0],["2022-08-22",10.01,10.01,10.01,10.01,0.0],["2022-08-23",10.04,10.07,10.04,10.07,6900.0],["2022-08-24",10.06,10.07,10.06,10.06,5000.0],["2022-08-25",10.06,10.06,10.06,10.06,0.0],["2022-08-26",10.07,10.07,10.05,10.05,2300.0],["2022-08-29",10.02,10.05,10.02,10.05,700.0],["2022-08-30",10.05,10.05,10.05,10.05,1100.0],["2022-08-31",10.07,10.07,10.02,10.02,18300.0],["2022-09-01",10.02,10.02,10.02,10.02,0.0],["2022-09-02",10.02,10.02,10.02,10.02,100.0],["2022-09-06",10.05,10.05,10.04,10.05,154400.0],["2022-09-07",10.05,10.05,10.05,10.05,0.0],["2022-09-08",10.02,10.045,10.02,10.045,141900.0],["2022-09-09",10.03,10.06,10.03,10.06,47200.0],["2022-09-12",10.05,10.05,10.05,10.05,200.0],["2022-09-13",10.05,10.05,10.05,10.05,0.0],["2022-09-14",10.02,10.02,10.02,10.02,5000.0],["2022-09-15",10.05,10.05,10.05,10.05,200.0],["2022-09-16",10.02,10.05,10.02,10.05,11200.0],["2022-09-19",10.02,10.05,10.02,10.05,200.0],["2022-09-20",10.05,10.05,10.05,10.05,200.0],["2022-09-21",10.06,10.06,10.06,10.06,100.0],["2022-09-22",10.06,10.06,10.06,10.06,100.0],["2022-09-23",10.06,10.06,10.06,10.06,0.0],["2022-09-26",10.06,10.06,10.06,10.06,200.0],["2022-09-27",10.04,10.06,10.04,10.06,200.0],["2022-09-28",10.06,10.06,10.06,10.06,0.0],["2022-09-29",10.06,10.06,10.06,10.06,0.0],["2022-09-30",10.06,10.06,10.06,10.06,17300.0],["2022-10-03",10.02,10.02,10.02,10.02,1200.0],["2022-10-04",10.02,10.02,10.02,10.02,0.0],["2022-10-05",10.02,10.02,10.02,10.02,0.0],["2022-10-06",10.02,10.02,10.02,10.02,0.0],["2022-10-07",10.02,10.02,10.02,10.02,0.0],["2022-10-10",10.02,10.02,10.02,10.02,0.0],["2022-10-11",10.02,10.02,10.02,10.02,0.0],["2022-10-12",10.02,10.02,10.02,10.02,0.0],["2022-10-13",10.05,10.06,10.05,10.06,11300.0],["2022-10-14",10.06,10.06,10.06,10.06,0.0],["2022-10-17",10.06,10.06,10.06,10.06,0.0],["2022-10-18",10.07,10.07,10.07,10.07,37000.0],["2022-10-19",10.07,10.07,10.07,10.07,0.0],["2022-10-20",10.07,10.07,10.065,10.07,28700.0],["2022-10-21",10.08,10.08,10.06,10.08,42300.0],["2022-10-24",10.08,10.08,10.08,10.08,0.0],["2022-10-25",10.077,10.1,10.077,10.1,78700.0],["2022-10-26",10.1,10.1,10.1,10.1,0.0],["2022-10-27",10.09,10.09,10.09,10.09,500.0],["2022-10-28",10.09,10.09,10.09,10.09,0.0],["2022-10-31",10.1,10.1,10.099,10.1,30400.0],["2022-11-01",10.105,10.105,10.105,10.105,1700.0],["2022-11-02",10.11,10.12,10.11,10.11,50600.0],["2022-11-03",10.12,10.13,10.12,10.13,7100.0],["2022-11-04",10.13,10.13,10.13,10.13,0.0],["2022-11-07",10.13,10.13,10.13,10.13,0.0],["2022-11-08",10.14,10.14,10.14,10.14,2500.0],["2022-11-09",10.14,10.16,10.14,10.15,51100.0],["2022-11-10",10.15,10.155,10.13,10.14,72800.0],["2022-11-11",10.13,10.13,10.13,10.13,200.0],["2022-11-14",10.13,10.13,10.11,10.11,63500.0],["2022-11-15",10.11,10.115,10.11,10.11,9400.0],["2022-11-16",10.12,10.12,10.12,10.12,7200.0],["2022-11-17",10.12,10.12,10.11,10.12,1100.0],["2022-11-18",10.115,10.13,10.115,10.13,2500.0],["2022-11-21",10.13,10.13,10.13,10.13,400.0],["2022-11-22",10.13,10.18,10.13,10.17,135200.0],["2022-11-23",10.19,10.2,10.18,10.19,8600.0],["2022-11-25",10.19,10.2,10.19,10.19,132900.0],["2022-11-28",10.21,10.23,10.21,10.23,751500.0],["2022-11-29",10.23,10.23,10.23,10.23,0.0],["2022-11-30",10.23,10.23,10.23,10.23,0.0],["2022-12-01",10.23,10.23,10.23,10.23,2000.0],["2022-12-02",10.23,10.23,10.23,10.23,100.0],["2022-12-05",10.23,10.23,10.23,10.23,0.0],["2022-12-06",10.23,10.23,10.23,10.23,0.0],["2022-12-07",10.12,10.22,10.12,10.22,4600.0],["2022-12-08",10.22,10.22,10.22,10.22,0.0],["2022-12-09",10.22,10.22,10.22,10.22,0.0],["2022-12-12",10.03,10.15,9.79,10.05,9800.0],["2022-12-13",10.57,11.55,10.06,10.29,116000.0],["2022-12-14",10.36,10.6,10.24,10.35,11500.0],["2022-12-15",10.29,10.35,10.16,10.16,200400.0],["2022-12-16",10.176,10.35,9.875,10.29,70800.0],["2022-12-19",10.01,10.01,9.87,9.87,600.0],["2022-12-20",10.91,10.99,10.28,10.61,76000.0],["2022-12-21",10.85,11.53,9.93,10.12,392300.0],["2022-12-22",10.1,10.19,10.1,10.185,1500.0],["2022-12-23",10.5,10.58,9.85,9.92,148600.0],["2022-12-27",9.92,9.99,9.92,9.92,12800.0],["2022-12-28",9.94,9.99,9.92,9.92,7300.0],["2022-12-29",9.92,10.0,9.92,10.0,3800.0],["2022-12-30",9.98,10.0,9.93,10.0,17900.0],["2023-01-03",10.0,10.0,9.96,10.0,1500.0],["2023-01-04",10.0,10.09,9.97,10.03,30700.0],["2023-01-05",10.18,11.16,9.95,9.98,63100.0],["2023-01-06",9.98,10.07,9.98,9.99,180500.0],["2023-01-09",9.97,10.0,9.97,10.0,2100.0],["2023-01-10",9.97,10.1,9.97,10.02,2000.0],["2023-01-11",10.0,10.05,10.0,10.02,900.0],["2023-01-12",10.05,10.05,10.04,10.04,900.0],["2023-01-13",10.0,10.08,10.0,10.08,1100.0],["2023-01-17",10.0,10.24,10.0,10.1,21800.0],["2023-01-18",10.08,10.1,10.08,10.1,600.0],["2023-01-19",10.25,10.5,10.1,10.11,14400.0],["2023-01-20",10.24,10.25,10.215,10.25,11900.0],["2023-01-23",10.2,10.2,10.2,10.2,700.0],["2023-01-24",10.185,10.185,10.14,10.15,7600.0],["2023-01-25",10.15,10.15,10.15,10.15,0.0],["2023-01-26",10.15,10.15,10.15,10.15,0.0],["2023-01-27",10.15,10.15,10.15,10.15,0.0],["2023-01-30",10.15,10.15,10.15,10.15,200.0],["2023-01-31",10.15,10.15,10.15,10.15,400.0],["2023-02-01",10.19,10.2,10.19,10.19,1000.0],["2023-02-02",10.19,10.19,10.19,10.19,0.0],["2023-02-03",10.19,10.19,10.19,10.19,0.0],["2023-02-06",10.155,10.17,10.155,10.16,25100.0],["2023-02-07",10.16,10.17,10.15,10.158,18600.0],["2023-02-08",10.168,10.168,10.15,10.15,1600.0],["2023-02-09",10.18,10.18,10.15,10.155,33000.0],["2023-02-10",10.16,10.16,10.145,10.15,9600.0],["2023-02-13",10.16,10.16,10.14,10.15,59600.0],["2023-02-14",10.16,10.16,10.16,10.16,4400.0],["2023-02-15",10.12,10.16,10.12,10.16,200.0],["2023-02-16",10.15,10.16,10.15,10.16,300.0],["2023-02-17",10.15,10.2,10.15,10.2,5000.0],["2023-02-21",10.17,10.17,10.17,10.17,300.0],["2023-02-22",10.17,10.17,10.17,10.17,300.0],["2023-02-23",10.17,10.17,10.17,10.17,0.0],["2023-02-24",10.17,10.17,10.17,10.17,0.0],["2023-02-27",10.17,10.17,10.17,10.17,0.0],["2023-02-28",10.17,10.17,10.17,10.17,0.0],["2023-03-01",10.17,10.17,10.17,10.17,0.0],["2023-03-02",10.17,10.17,10.17,10.17,300.0],["2023-03-03",10.18,10.18,10.18,10.18,100.0],["2023-03-06",10.17,10.17,10.17,10.17,100.0],["2023-03-07",10.17,10.2,10.15,10.19,15500.0],["2023-03-08",10.19,10.19,10.19,10.19,0.0],["2023-03-09",10.19,10.19,10.19,10.19,0.0],["2023-03-10",10.19,10.19,10.19,10.19,0.0],["2023-03-13",10.18,10.19,10.18,10.19,900.0],["2023-03-14",10.19,10.19,10.19,10.19,0.0],["2023-03-15",10.19,10.19,10.19,10.19,100.0],["2023-03-16",10.19,10.19,10.19,10.19,0.0],["2023-03-17",10.15,10.15,10.15,10.15,100.0],["2023-03-20",10.2,10.2,10.2,10.2,200.0],["2023-03-21",10.2,10.2,10.2,10.2,200.0],["2023-03-22",10.2,10.2,10.2,10.2,0.0],["2023-03-23",10.2,10.2,10.2,10.2,1000.0],["2023-03-24",10.19,10.21,10.19,10.2,1700.0],["2023-03-27",10.2,10.2,10.2,10.2,0.0],["2023-03-28",10.2,10.2,10.2,10.2,0.0],["2023-03-29",10.2,10.2,10.2,10.2,0.0],["2023-03-30",10.2,10.2,10.2,10.2,0.0],["2023-03-31",10.2,10.2,10.2,10.2,0.0],["2023-04-03",10.19,10.19,10.19,10.19,400.0],["2023-04-04",10.19,10.19,10.19,10.19,0.0],["2023-04-05",10.19,10.19,10.19,10.19,100.0],["2023-04-06",10.19,10.19,10.19,10.19,100.0],["2023-04-10",10.19,10.19,10.19,10.19,100.0],["2023-04-11",10.235,10.235,10.235,10.235,200.0],["2023-04-12",10.24,10.25,10.21,10.21,400.0],["2023-04-13",10.2,10.2,10.2,10.2,100.0],["2023-04-14",10.22,10.22,10.22,10.22,100.0],["2023-04-17",10.22,10.22,10.22,10.22,100.0],["2023-04-18",10.22,10.22,10.22,10.22,0.0],["2023-04-19",10.22,10.22,10.22,10.22,0.0],["2023-04-20",10.22,10.22,10.22,10.22,0.0],["2023-04-21",10.22,10.22,10.22,10.22,0.0],["2023-04-24",10.25,10.25,10.25,10.25,100.0],["2023-04-25",10.25,10.25,10.25,10.25,0.0],["2023-04-26",10.25,10.25,10.25,10.25,0.0],["2023-04-27",10.25,10.25,10.25,10.25,0.0],["2023-04-28",10.25,10.25,10.25,10.25,0.0],["2023-05-01",10.24,10.25,10.24,10.25,1700.0],["2023-05-02",10.25,10.25,10.25,10.25,0.0],["2023-05-03",10.25,10.25,10.25,10.25,100.0],["2023-05-04",10.25,10.25,10.25,10.25,0.0],["2023-05-05",10.25,10.25,10.25,10.25,0.0],["2023-05-08",10.24,10.25,10.24,10.24,1300.0],["2023-05-09",10.24,10.24,10.24,10.24,0.0],["2023-05-10",10.26,10.26,10.25,10.25,1300.0],["2023-05-11",10.29,10.35,10.29,10.35,5300.0],["2023-05-12",10.35,10.35,10.3,10.35,2900.0],["2023-05-15",10.34,10.34,10.32,10.32,200.0],["2023-05-16",10.32,10.32,10.32,10.32,4500.0],["2023-05-17",10.32,10.32,10.32,10.32,100.0],["2023-05-18",10.32,10.32,10.32,10.32,100.0],["2023-05-19",10.32,10.32,10.32,10.32,0.0],["2023-05-22",10.32,10.32,10.32,10.32,0.0],["2023-05-23",10.32,10.32,10.32,10.32,0.0],["2023-05-24",10.32,10.32,10.32,10.32,0.0],["2023-05-25",10.32,10.32,10.32,10.32,0.0],["2023-05-26",10.32,10.32,10.32,10.32,0.0],["2023-05-30",10.32,10.32,10.32,10.32,100.0],["2023-05-31",10.32,10.34,10.27,10.34,167600.0],["2023-06-01",10.34,10.34,10.34,10.34,0.0],["2023-06-02",10.31,10.32,10.3,10.32,4400.0],["2023-06-05",10.34,10.35,10.34,10.35,2400.0],["2023-06-06",10.36,10.36,10.35,10.35,200.0],["2023-06-07",10.35,10.35,10.35,10.35,200.0],["2023-06-08",10.35,10.35,10.35,10.35,100.0],["2023-06-09",10.35,10.35,10.34,10.34,5900.0],["2023-06-12",10.34,10.34,10.34,10.34,0.0],["2023-06-13",10.35,10.36,10.345,10.35,8800.0],["2023-06-14",10.35,10.35,10.35,10.35,0.0],["2023-06-15",10.39,10.4,10.39,10.4,1900.0],["2023-06-16",10.42,10.42,10.42,10.42,300.0],["2023-06-20",10.5,10.5,10.5,10.5,300.0],["2023-06-21",10.5,10.5,10.5,10.5,0.0],["2023-06-22",10.5,10.5,10.5,10.5,0.0],["2023-06-23",10.5,10.5,10.5,10.5,0.0],["2023-06-26",10.5,10.5,10.5,10.5,0.0],["2023-06-27",10.5,10.5,10.5,10.5,0.0],["2023-06-28",10.42,10.42,10.42,10.42,100.0],["2023-06-29",10.42,10.42,10.42,10.42,300.0],["2023-06-30",10.42,10.42,10.42,10.42,0.0],["2023-07-03",10.42,10.42,10.42,10.42,0.0],["2023-07-05",10.42,10.42,10.42,10.42,0.0],["2023-07-06",10.42,10.42,10.42,10.42,0.0],["2023-07-07",10.42,10.42,10.42,10.42,0.0],["2023-07-10",10.42,10.5,10.42,10.5,600.0],["2023-07-11",10.45,10.45,10.42,10.42,200.0],["2023-07-12",10.42,10.42,10.42,10.42,0.0],["2023-07-13",10.42,10.42,10.42,10.42,0.0],["2023-07-14",10.42,10.42,10.42,10.42,0.0],["2023-07-17",10.42,10.42,10.42,10.42,0.0],["2023-07-18",10.42,10.42,10.42,10.42,0.0],["2023-07-19",10.42,10.42,10.42,10.42,0.0],["2023-07-20",10.49,10.495,10.49,10.49,2100.0],["2023-07-21",10.49,10.49,10.49,10.49,0.0],["2023-07-24",10.49,10.49,10.49,10.49,0.0],["2023-07-25",10.52,10.52,10.49,10.49,800.0],["2023-07-26",10.49,10.49,10.49,10.49,0.0],["2023-07-27",10.49,10.49,10.49,10.49,500.0],["2023-07-28",10.49,10.49,10.49,10.49,0.0],["2023-07-31",10.49,10.49,10.49,10.49,100.0],["2023-08-01",10.49,10.49,10.49,10.49,100.0],["2023-08-02",10.6,10.75,10.6,10.6,40200.0],["2023-08-03",10.55,10.57,10.55,10.57,10700.0],["2023-08-04",10.57,10.57,10.57,10.57,0.0],["2023-08-07",10.57,10.57,10.57,10.57,0.0],["2023-08-08",10.57,10.57,10.57,10.57,0.0],["2023-08-09",10.57,10.57,10.57,10.57,0.0],["2023-08-10",10.57,10.57,10.57,10.57,100.0],["2023-08-11",10.57,10.57,10.57,10.57,100.0],["2023-08-14",10.57,10.57,10.57,10.57,0.0],["2023-08-15",10.55,10.55,10.55,10.55,200000.0],["2023-08-16",10.55,10.55,10.55,10.55,0.0],["2023-08-17",10.55,10.55,10.55,10.55,0.0],["2023-08-18",10.55,10.55,10.55,10.55,100.0],["2023-08-21",10.55,10.55,10.55,10.55,0.0],["2023-08-22",10.55,10.55,10.55,10.55,0.0],["2023-08-23",10.55,10.55,10.55,10.55,0.0],["2023-08-24",10.55,10.55,10.55,10.55,700.0],["2023-08-25",10.55,10.55,10.55,10.55,0.0],["2023-08-28",10.55,10.56,10.55,10.55,2500.0],["2023-08-29",10.55,10.55,10.55,10.55,0.0],["2023-08-30",10.55,10.55,10.55,10.55,0.0],["2023-08-31",10.55,10.55,10.55,10.55,0.0],["2023-09-01",10.55,10.55,10.55,10.55,0.0],["2023-09-05",10.55,10.55,10.55,10.55,0.0],["2023-09-06",10.55,10.55,10.55,10.55,0.0],["2023-09-07",10.55,10.55,10.55,10.55,2100.0],["2023-09-08",10.55,10.56,10.55,10.55,2500.0],["2023-09-11",10.55,10.55,10.55,10.55,0.0],["2023-09-12",10.55,10.55,10.55,10.55,0.0],["2023-09-13",10.55,10.55,10.55,10.55,0.0],["2023-09-14",10.55,10.55,10.55,10.55,0.0],["2023-09-15",10.55,10.55,10.55,10.55,0.0],["2023-09-18",10.55,10.55,10.55,10.55,200.0],["2023-09-19",10.55,10.55,10.55,10.55,0.0],["2023-09-20",10.55,10.55,10.55,10.55,0.0],["2023-09-21",10.55,10.55,10.55,10.55,0.0],["2023-09-22",10.55,10.55,10.55,10.55,100.0],["2023-09-25",10.6,10.6,10.58,10.6,14700.0],["2023-09-26",10.635,10.635,10.635,10.635,100.0],["2023-09-27",10.61,10.61,10.61,10.61,300.0],["2023-09-28",10.61,10.61,10.61,10.61,0.0],["2023-09-29",10.58,10.65,10.58,10.6,1100.0],["2023-10-02",10.6,10.6,10.6,10.6,0.0],["2023-10-03",10.6,10.6,10.6,10.6,0.0],["2023-10-04",10.6,10.6,10.6,10.6,0.0],["2023-10-05",10.6,10.63,10.6,10.63,19400.0],["2023-10-06",10.63,10.65,10.63,10.65,3000.0],["2023-10-09",10.64,10.65,10.64,10.65,3300.0],["2023-10-10",10.65,10.65,10.65,10.65,70700.0],["2023-10-11",10.65,10.65,10.65,10.65,0.0],["2023-10-12",10.65,10.65,10.65,10.65,0.0],["2023-10-13",10.65,10.65,10.65,10.65,100.0],["2023-10-16",10.65,10.65,10.65,10.65,0.0],["2023-10-17",10.65,10.65,10.65,10.65,1000.0],["2023-10-18",10.65,10.65,10.65,10.65,57500.0],["2023-10-19",10.65,10.65,10.65,10.65,0.0],["2023-10-20",10.65,10.68,10.64,10.67,63800.0],["2023-10-23",10.67,10.67,10.67,10.67,0.0],["2023-10-24",10.64,10.64,10.64,10.64,5600.0],["2023-10-25",10.69,10.75,10.68,10.68,3600.0],["2023-10-26",10.61,10.65,9.91,10.37,237000.0],["2023-10-27",10.6,11.25,10.5,10.5,14000.0],["2023-10-30",10.33,12.7,10.33,12.22,10800.0],["2023-10-31",10.95,11.83,9.85,10.854,37300.0],["2023-11-01",10.32,10.6,10.118,10.14,2300.0],["2023-11-02",15.4,19.5,10.5,10.7,3393000.0],["2023-11-03",10.01,10.43,9.12,9.3,188100.0],["2023-11-06",8.56,8.99,7.55,7.94,94200.0],["2023-11-07",8.81,9.49,7.7,8.44,182400.0],["2023-11-08",5.3,6.2,4.72,5.2,132800.0],["2023-11-09",4.6,4.664,3.95,3.95,54200.0],["2023-11-10",4.0,7.47,3.65,5.57,1139900.0],["2023-11-13",4.69,5.4,4.0,4.4,138500.0],["2023-11-14",4.16,5.21,4.05,5.08,93500.0],["2023-11-15",4.89,5.039,4.52,4.61,23100.0],["2023-11-16",4.57,5.749,4.57,5.15,134400.0],["2023-11-17",5.8,10.43,5.7,8.96,12439100.0],["2023-11-20",7.9,9.31,7.04,7.43,886900.0],["2023-11-21",7.35,7.505,5.8,6.24,147900.0],["2023-11-22",6.01,6.3,5.4,5.445,157400.0],["2023-11-24",5.4,5.65,5.25,5.26,13200.0],["2023-11-27",5.2,5.88,5.15,5.43,53100.0],["2023-11-28",5.44,5.895,5.22,5.6,104800.0],["2023-11-29",5.25,6.0,5.25,5.96,61000.0],["2023-11-30",6.02,6.35,5.366,5.89,45400.0],["2023-12-01",5.51,6.2,5.51,5.71,49600.0],["2023-12-04",5.74,5.8,5.4,5.8,80800.0],["2023-12-05",6.15,6.15,5.7,6.05,19700.0],["2023-12-06",6.16,6.2,5.66,5.77,42600.0],["2023-12-07",5.77,6.02,5.55,5.7,35300.0],["2023-12-08",5.57,5.95,5.41,5.72,14400.0],["2023-12-11",5.61,6.05,5.43,5.83,52000.0],["2023-12-12",5.66,5.82,5.45,5.54,24400.0],["2023-12-13",5.37,5.545,5.35,5.48,7100.0],["2023-12-14",5.32,5.555,5.222,5.46,17700.0],["2023-12-15",5.23,5.73,5.23,5.53,28900.0],["2023-12-18",5.41,5.49,5.085,5.225,34800.0],["2023-12-19",5.22,5.51,5.2,5.42,15700.0],["2023-12-20",5.32,5.55,5.18,5.19,8800.0],["2023-12-21",5.32,5.522,5.32,5.499,2300.0],["2023-12-22",5.51,5.82,5.4,5.5,8200.0],["2023-12-26",5.625,5.9,5.35,5.48,10700.0],["2023-12-27",5.3,5.509,4.842,5.101,22700.0],["2023-12-28",4.84,5.2,4.84,4.96,7700.0],["2023-12-29",4.8,5.03,4.7,5.03,11700.0],["2024-01-02",4.78,4.8,4.58,4.58,6500.0],["2024-01-03",4.6,5.214,4.59,4.84,6100.0],["2024-01-04",4.854,5.145,4.8,4.9,2500.0],["2024-01-05",4.585,4.9,4.55,4.848,3700.0],["2024-01-08",4.98,4.98,4.62,4.78,900.0],["2024-01-09",4.6,4.815,4.6,4.663,700.0],["2024-01-10",4.83,4.83,4.43,4.51,13600.0],["2024-01-11",4.37,4.74,3.96,4.566,11700.0],["2024-01-12",4.5,4.55,4.3,4.49,3900.0],["2024-01-16",4.48,4.48,4.06,4.06,500.0],["2024-01-17",3.77,3.77,3.02,3.35,21500.0],["2024-01-18",3.68,3.826,3.45,3.72,9900.0],["2024-01-19",3.61,4.33,3.61,3.9,27500.0],["2024-01-22",3.666,4.0,3.61,3.87,8700.0],["2024-01-23",3.65,4.02,3.62,3.75,2900.0],["2024-01-24",3.71,3.9,3.622,3.9,3600.0],["2024-01-25",3.78,3.98,3.78,3.86,12400.0],["2024-01-26",3.86,3.86,3.76,3.76,1300.0],["2024-01-29",3.9,4.36,3.865,4.096,11700.0],["2024-01-30",4.341,4.57,4.001,4.57,14300.0],["2024-01-31",4.28,4.525,4.28,4.52,2900.0],["2024-02-01",4.5,4.5,4.288,4.49,2900.0],["2024-02-02",4.329,4.49,4.329,4.49,800.0],["2024-02-05",4.55,4.85,4.29,4.6,7500.0],["2024-02-06",4.31,4.57,4.13,4.54,2800.0],["2024-02-07",4.251,4.54,4.11,4.54,3700.0],["2024-02-08",4.54,4.57,4.14,4.57,4600.0],["2024-02-09",4.57,4.57,4.255,4.56,2400.0],["2024-02-12",4.8,4.8,4.34,4.6,2700.0],["2024-02-13",4.6,5.73,4.56,5.67,23500.0],["2024-02-14",5.5,5.658,4.89,5.0,15100.0],["2024-02-15",5.034,5.722,5.034,5.457,29100.0],["2024-02-16",5.39,5.39,4.99,5.25,4100.0],["2024-02-20",5.57,5.57,5.024,5.53,1800.0],["2024-02-21",5.35,5.55,4.77,5.25,7700.0],["2024-02-22",5.15,5.44,5.0,5.19,6100.0],["2024-02-23",4.28,5.348,4.28,5.2,2600.0],["2024-02-26",5.2,5.2,4.76,4.76,4200.0],["2024-02-27",4.996,5.0,4.76,5.0,3500.0],["2024-02-28",5.41,5.41,4.7,4.91,6300.0],["2024-02-29",4.92,5.4,4.92,5.14,1100.0],["2024-03-01",4.86,5.11,4.86,5.11,4300.0],["2024-03-04",5.28,6.0,5.0,5.6,45400.0],["2024-03-05",5.76,6.09,5.31,5.42,45100.0],["2024-03-06",5.05,6.01,5.05,6.01,22700.0],["2024-03-07",6.178,6.49,5.58,6.13,21700.0],["2024-03-08",6.262,6.36,6.0,6.36,11900.0],["2024-03-11",6.29,6.86,6.29,6.5,19800.0],["2024-03-12",6.5,6.795,6.26,6.5,22600.0],["2024-03-13",6.3,6.505,6.05,6.2,21200.0],["2024-03-14",6.22,6.5,5.991,6.5,18500.0],["2024-03-15",6.5,6.53,5.78,6.0,67100.0],["2024-03-18",6.15,6.25,6.045,6.25,4600.0],["2024-03-19",6.25,6.28,6.04,6.04,7200.0],["2024-03-20",6.25,6.25,6.04,6.25,3300.0],["2024-03-21",6.06,6.15,5.35,5.61,5300.0],["2024-03-22",5.62,5.89,5.62,5.88,2400.0],["2024-03-25",5.94,5.94,5.525,5.525,800.0],["2024-03-26",5.38,5.38,3.17,4.09,32000.0],["2024-03-27",4.09,4.139,3.8,3.91,12800.0],["2024-03-28",4.07,4.07,3.8,3.8,4500.0],["2024-04-01",3.81,3.982,3.81,3.88,5400.0],["2024-04-02",4.03,4.16,3.9,4.015,3800.0],["2024-04-03",3.85,3.99,3.75,3.99,3900.0],["2024-04-04",3.93,3.93,3.57,3.696,5200.0],["2024-04-05",3.62,3.77,3.5,3.5,1600.0],["2024-04-08",3.699,3.85,3.4,3.4,5600.0],["2024-04-09",3.4,3.94,3.4,3.63,5200.0],["2024-04-10",3.63,3.63,3.16,3.385,10500.0],["2024-04-11",3.47,3.78,3.346,3.52,8800.0],["2024-04-12",3.35,3.63,3.35,3.38,7900.0],["2024-04-15",3.39,3.78,3.09,3.37,9700.0],["2024-04-16",3.28,3.42,3.14,3.165,4700.0],["2024-04-17",3.19,3.41,3.02,3.02,5200.0],["2024-04-18",3.0,3.14,3.0,3.14,5700.0],["2024-04-19",3.18,3.43,3.18,3.215,3400.0],["2024-04-22",3.23,3.78,3.23,3.71,3000.0],["2024-04-23",3.572,3.572,3.27,3.55,2800.0],["2024-04-24",3.4,3.65,3.4,3.4,1100.0],["2024-04-25",3.6,3.73,3.6,3.63,2300.0],["2024-04-26",3.71,3.72,3.48,3.72,1200.0],["2024-04-29",3.54,3.798,3.51,3.71,1700.0],["2024-04-30",3.615,3.615,3.34,3.34,600.0],["2024-05-01",3.65,3.674,3.65,3.674,1400.0],["2024-05-02",3.3,3.55,3.25,3.25,3900.0],["2024-05-03",3.55,3.55,3.25,3.4,2500.0],["2024-05-06",3.55,4.01,3.55,3.55,2600.0],["2024-05-07",3.55,3.55,3.36,3.36,4700.0],["2024-05-08",3.67,3.67,3.202,3.202,6700.0],["2024-05-09",3.2,3.21,3.03,3.03,1900.0],["2024-05-10",3.04,3.65,3.01,3.05,12400.0],["2024-05-13",3.24,3.55,3.0,3.0,9100.0],["2024-05-14",3.11,3.32,2.94,3.15,13000.0],["2024-05-15",3.42,3.65,3.16,3.16,13600.0],["2024-05-16",3.34,3.63,3.15,3.16,6800.0],["2024-05-17",3.08,3.26,3.03,3.15,2700.0],["2024-05-20",3.33,3.4,3.14,3.29,2200.0],["2024-05-21",3.25,3.32,3.08,3.32,8800.0],["2024-05-22",3.32,3.32,3.245,3.28,1200.0],["2024-05-23",3.27,3.33,2.985,2.985,4200.0],["2024-05-24",3.03,3.41,3.03,3.05,6600.0],["2024-05-28",3.12,3.25,3.03,3.25,2400.0],["2024-05-29",3.07,3.26,3.02,3.1,2800.0],["2024-05-30",3.22,3.22,3.0,3.07,6200.0],["2024-05-31",3.05,3.05,3.02,3.05,1600.0],["2024-06-03",3.085,3.14,2.8,3.08,7400.0],["2024-06-04",2.94,2.94,2.93,2.94,700.0],["2024-06-05",2.94,2.942,2.48,2.65,33500.0],["2024-06-06",2.57,2.85,2.51,2.55,10500.0],["2024-06-07",2.509,2.55,2.3,2.544,16500.0],["2024-06-10",2.59,2.98,2.41,2.42,12400.0],["2024-06-11",2.6,2.69,2.38,2.64,9900.0],["2024-06-12",2.6,2.836,2.58,2.74,3000.0],["2024-06-13",2.74,2.74,2.74,2.74,700.0],["2024-06-14",2.56,2.63,2.55,2.55,4000.0],["2024-06-17",2.505,2.548,2.504,2.548,1800.0],["2024-06-18",2.5,2.56,2.03,2.1,8400.0],["2024-06-20",2.34,2.48,2.03,2.24,17100.0],["2024-06-21",2.16,2.6,2.06,2.6,31300.0],["2024-06-24",2.6,2.6,2.23,2.45,7600.0],["2024-06-25",2.39,2.445,2.32,2.35,1600.0],["2024-06-26",6.53,8.39,3.53,3.85,35424400.0],["2024-06-27",3.57,3.7,2.75,3.36,1482800.0],["2024-06-28",3.03,3.63,2.88,3.05,318300.0],["2024-07-01",2.93,2.992,2.68,2.83,126100.0],["2024-07-02",2.76,2.83,2.46,2.5,133600.0],["2024-07-03",2.46,2.53,2.36,2.41,123800.0],["2024-07-05",2.35,2.421,2.15,2.16,67600.0],["2024-07-08",2.27,2.4,2.15,2.19,177300.0],["2024-07-09",2.19,2.31,2.1,2.1,158300.0],["2024-07-10",2.11,2.25,1.81,1.96,237100.0],["2024-07-11",1.96,2.07,1.9,1.98,138900.0],["2024-07-12",2.06,2.18,1.85,1.94,764300.0],["2024-07-15",1.91,1.97,1.879,1.97,99000.0],["2024-07-16",1.95,1.95,1.83,1.92,89400.0],["2024-07-17",1.94,1.94,1.81,1.87,62300.0],["2024-07-18",1.88,1.94,1.81,1.83,64600.0],["2024-07-19",1.8,1.81,1.63,1.74,109300.0],["2024-07-22",1.66,1.72,1.66,1.72,34800.0],["2024-07-23",1.69,1.72,1.6,1.68,35900.0],["2024-07-24",1.71,1.82,1.66,1.77,47500.0],["2024-07-25",1.78,1.78,1.66,1.66,83300.0],["2024-07-26",1.69,1.69,1.62,1.65,34600.0],["2024-07-29",1.7,1.7,1.56,1.6,45400.0],["2024-07-30",1.56,1.69,1.55,1.57,64400.0],["2024-07-31",1.6,1.635,1.46,1.53,54100.0],["2024-08-01",1.59,1.59,1.47,1.48,56200.0],["2024-08-02",1.41,1.41,1.3,1.36,42400.0],["2024-08-05",1.22,1.28,0.95,1.18,82100.0],["2024-08-06",1.16,1.261,1.12,1.15,24400.0],["2024-08-07",1.21,1.21,1.09,1.12,11600.0],["2024-08-08",1.06,1.179,1.05,1.11,20400.0],["2024-08-09",1.15,1.19,1.07,1.1,59800.0],["2024-08-12",1.185,1.185,1.11,1.14,8700.0],["2024-08-13",1.102,1.157,1.08,1.08,16300.0],["2024-08-14",1.12,1.48,1.1,1.47,301100.0],["2024-08-15",1.7,2.02,1.65,1.82,740200.0],["2024-08-16",1.78,1.859,1.78,1.78,158200.0],["2024-08-19",1.78,1.857,1.666,1.8,50200.0],["2024-08-20",1.85,1.85,1.656,1.66,18400.0],["2024-08-21",1.661,1.745,1.44,1.51,42300.0],["2024-08-22",1.629,1.629,1.41,1.49,18100.0],["2024-08-23",1.46,1.53,1.46,1.515,7800.0],["2024-08-26",1.52,1.604,1.52,1.53,11400.0],["2024-08-27",1.55,1.55,1.45,1.463,13700.0],["2024-08-28",1.42,1.45,1.41,1.41,9400.0],["2024-08-29",1.465,1.465,1.41,1.412,6400.0],["2024-08-30",1.42,1.43,1.39,1.43,18000.0],["2024-09-03",1.43,1.43,1.31,1.31,10000.0],["2024-09-04",1.27,1.33,1.26,1.32,4300.0],["2024-09-05",1.28,1.3,1.19,1.19,11100.0],["2024-09-06",1.15,1.19,1.12,1.14,19100.0],["2024-09-09",1.306,1.306,1.13,1.19,7400.0],["2024-09-10",1.22,1.22,1.16,1.19,5800.0],["2024-09-11",1.15,1.21,1.12,1.17,19900.0],["2024-09-12",1.31,1.32,1.22,1.31,13200.0],["2024-09-13",1.305,1.43,1.305,1.37,41500.0],["2024-09-16",1.37,1.419,1.29,1.293,21800.0],["2024-09-17",1.29,1.325,1.29,1.3,4200.0],["2024-09-18",1.31,1.35,1.13,1.18,33000.0],["2024-09-19",1.2,1.21,1.15,1.17,11000.0],["2024-09-20",1.181,1.32,1.18,1.32,28300.0],["2024-09-23",1.29,1.32,1.22,1.24,6700.0],["2024-09-24",1.3,1.36,1.18,1.19,140600.0],["2024-09-25",1.22,1.22,1.117,1.19,22200.0],["2024-09-26",1.2,1.231,1.13,1.21,22400.0],["2024-09-27",1.21,1.24,1.2,1.24,9500.0],["2024-09-30",1.25,1.27,1.2,1.23,16000.0],["2024-10-01",1.2,1.2,1.15,1.173,8400.0],["2024-10-02",1.17,1.23,1.17,1.23,17300.0],["2024-10-03",1.18,1.22,1.17,1.21,7200.0],["2024-10-04",1.24,1.27,1.21,1.27,12900.0],["2024-10-07",1.27,1.33,1.25,1.28,12800.0],["2024-10-08",1.28,1.325,1.26,1.3,7200.0],["2024-10-09",1.262,1.28,1.23,1.23,10400.0],["2024-10-10",1.23,1.292,1.229,1.25,5400.0],["2024-10-11",1.265,1.376,1.258,1.34,40800.0],["2024-10-14",1.361,1.46,1.34,1.46,23000.0],["2024-10-15",1.42,1.462,1.38,1.39,9500.0],["2024-10-16",1.39,1.419,1.38,1.38,8600.0],["2024-10-17",1.38,1.42,1.38,1.38,11300.0],["2024-10-18",1.41,1.41,1.34,1.34,20800.0],["2024-10-21",1.56,1.56,1.34,1.36,27000.0],["2024-10-22",1.36,1.38,1.36,1.36,18900.0],["2024-10-23",1.36,1.38,1.35,1.38,11200.0],["2024-10-24",1.39,1.89,1.33,1.75,713000.0],["2024-10-25",1.62,1.74,1.53,1.54,62100.0],["2024-10-28",1.52,1.575,1.46,1.57,25300.0],["2024-10-29",1.58,1.58,1.4,1.41,23600.0],["2024-10-30",1.45,1.477,1.41,1.46,29900.0],["2024-10-31",1.455,1.455,1.34,1.35,20000.0],["2024-11-01",1.39,1.46,1.37,1.39,19700.0],["2024-11-04",1.37,1.41,1.35,1.36,12000.0],["2024-11-05",1.46,1.466,1.35,1.37,23400.0],["2024-11-06",1.37,1.421,1.37,1.405,7000.0],["2024-11-07",1.42,1.42,1.372,1.41,16900.0],["2024-11-08",1.4,1.43,1.36,1.415,62400.0],["2024-11-11",1.39,1.57,1.39,1.53,33200.0],["2024-11-12",1.5,1.53,1.437,1.49,7200.0],["2024-11-13",1.55,1.588,1.43,1.55,28600.0],["2024-11-14",1.53,1.545,1.49,1.51,14900.0],["2024-11-15",1.3,1.3,1.009,1.04,304800.0],["2024-11-18",1.11,1.13,0.99,0.99,108100.0],["2024-11-19",1.04,1.07,0.91,0.919,87900.0],["2024-11-20",0.95,0.96,0.895,0.895,67100.0],["2024-11-21",0.927,0.948,0.88,0.898,61300.0],["2024-11-22",0.876,0.92,0.858,0.876,33600.0],["2024-11-25",0.9,0.97,0.858,0.868,119500.0],["2024-11-26",0.89,0.905,0.845,0.86,130100.0],["2024-11-27",0.86,0.89,0.859,0.869,158000.0],["2024-11-29",0.892,0.892,0.87,0.884,73800.0],["2024-12-02",0.9,0.936,0.877,0.88,163800.0],["2024-12-03",0.885,0.946,0.885,0.928,155700.0],["2024-12-04",0.92,0.97,0.91,0.935,114400.0],["2024-12-05",0.958,0.958,0.9,0.95,116000.0],["2024-12-06",0.923,0.95,0.887,0.92,220500.0],["2024-12-09",0.95,0.975,0.88,0.93,200500.0],["2024-12-10",0.96,0.977,0.887,0.93,168500.0],["2024-12-11",0.93,1.64,0.91,1.33,9216200.0],["2024-12-12",1.38,1.5,0.95,1.02,1955900.0],["2024-12-13",1.05,1.06,0.96,0.986,406800.0],["2024-12-16",0.99,2.12,0.975,1.78,15838800.0],["2024-12-17",3.81,5.1,3.1,3.53,93203700.0],["2024-12-18",3.11,3.11,2.2,2.54,4493000.0],["2024-12-19",2.54,2.68,1.89,1.94,1519500.0],["2024-12-20",1.86,4.49,1.86,3.5,38881100.0],["2024-12-23",3.1,3.5,2.84,3.12,2264300.0],["2024-12-24",3.08,3.78,3.03,3.38,1976500.0],["2024-12-26",3.33,3.689,3.184,3.45,1719000.0],["2024-12-27",3.7,4.51,3.035,3.34,3686500.0],["2024-12-30",3.35,3.64,3.05,3.37,848000.0],["2024-12-31",3.39,3.47,2.375,2.52,774300.0],["2025-01-02",2.8,3.085,2.48,2.68,589100.0],["2025-01-03",2.65,3.17,2.52,3.09,585500.0],["2025-01-06",3.3,3.389,2.78,2.81,496400.0],["2025-01-07",2.9,2.95,2.77,2.84,250400.0],["2025-01-08",2.7,2.7,2.18,2.42,343600.0],["2025-01-10",2.44,2.7,2.31,2.64,228900.0],["2025-01-13",2.41,2.465,2.06,2.08,271500.0],["2025-01-14",2.07,2.29,2.02,2.21,163600.0],["2025-01-15",2.3,2.428,1.99,2.05,301800.0],["2025-01-16",2.1,2.2,1.93,2.04,267900.0],["2025-01-17",2.03,2.13,1.83,1.92,329600.0],["2025-01-21",1.95,1.99,1.76,1.78,183900.0],["2025-01-22",1.75,1.88,1.61,1.79,281700.0],["2025-01-23",1.82,2.26,1.771,2.15,494800.0],["2025-01-24",2.13,2.3,2.02,2.1,179800.0],["2025-01-27",2.04,2.06,1.85,1.96,122700.0],["2025-01-28",2.06,2.4,1.96,2.32,238700.0],["2025-01-29",2.25,2.4,2.0,2.14,221200.0],["2025-01-30",2.14,2.26,1.98,2.25,153400.0],["2025-01-31",2.19,2.244,2.1,2.12,111900.0],["2025-02-03",2.17,2.17,1.96,2.03,110100.0],["2025-02-04",2.05,2.05,1.963,2.0,47800.0],["2025-02-05",1.95,1.999,1.92,1.95,51800.0],["2025-02-06",1.95,2.0,1.9,1.93,39900.0],["2025-02-07",1.98,1.98,1.85,1.9,54300.0],["2025-02-10",1.93,1.93,1.745,1.78,95100.0],["2025-02-11",1.73,1.828,1.73,1.76,52300.0],["2025-02-12",1.74,1.78,1.74,1.74,44300.0],["2025-02-13",1.73,1.79,1.66,1.73,119200.0],["2025-02-14",1.79,1.85,1.74,1.75,66900.0],["2025-02-18",1.62,1.73,1.62,1.69,77900.0],["2025-02-19",1.64,1.72,1.62,1.63,58500.0],["2025-02-20",1.61,1.65,1.51,1.58,81900.0],["2025-02-21",1.63,1.64,1.56,1.6,84900.0],["2025-02-24",1.57,1.585,1.46,1.46,103900.0],["2025-02-25",1.45,1.5,1.37,1.41,60200.0],["2025-02-26",1.39,1.43,1.37,1.39,37700.0],["2025-02-27",1.42,1.49,1.3,1.31,69800.0],["2025-02-28",1.313,1.36,1.26,1.33,70000.0],["2025-03-03",1.33,1.33,1.05,1.11,143000.0],["2025-03-04",1.07,1.46,1.07,1.25,123700.0],["2025-03-05",1.28,1.4,1.23,1.28,133700.0],["2025-03-06",1.27,1.348,1.27,1.32,31700.0],["2025-03-07",1.29,1.32,1.25,1.28,25800.0],["2025-03-10",1.2,1.37,1.13,1.37,1283200.0],["2025-03-11",1.28,1.37,1.28,1.37,59600.0],["2025-03-12",1.359,1.359,1.25,1.28,50300.0],["2025-03-13",1.282,1.34,1.28,1.29,32800.0],["2025-03-14",1.29,1.31,1.24,1.25,54600.0],["2025-03-17",1.3,1.37,1.25,1.27,46200.0],["2025-03-18",1.25,1.42,1.25,1.39,114200.0],["2025-03-19",1.35,1.55,1.33,1.5,126800.0],["2025-03-20",1.52,1.54,1.43,1.476,30500.0],["2025-03-21",1.46,1.47,1.42,1.46,24400.0],["2025-03-24",1.44,1.48,1.4,1.43,75900.0],["2025-03-25",1.43,1.57,1.43,1.52,109600.0],["2025-03-26",1.52,1.53,1.47,1.5,26300.0],["2025-03-27",1.49,1.49,1.465,1.48,34200.0],["2025-03-28",1.51,1.516,1.33,1.35,81000.0],["2025-03-31",1.3,1.3,1.2,1.21,93700.0],["2025-04-01",1.25,1.3,1.25,1.25,27500.0],["2025-04-02",1.23,1.28,1.202,1.25,32500.0],["2025-04-03",1.21,1.27,1.19,1.2,34300.0],["2025-04-04",1.13,1.19,1.07,1.14,46200.0],["2025-04-07",1.08,1.12,1.02,1.11,71800.0],["2025-04-08",1.19,1.2,1.04,1.04,47300.0],["2025-04-09",1.11,1.151,1.05,1.151,27900.0],["2025-04-10",1.2,1.21,1.06,1.07,97300.0],["2025-04-11",1.1,1.17,1.08,1.1,24100.0],["2025-04-14",1.1,1.16,1.04,1.1,57100.0],["2025-04-15",1.11,1.56,1.11,1.41,991500.0],["2025-04-16",1.38,1.38,1.25,1.32,55100.0],["2025-04-17",1.23,1.3,1.22,1.24,31900.0],["2025-04-21",1.22,1.38,1.19,1.24,72100.0],["2025-04-22",1.23,1.72,1.23,1.43,939700.0],["2025-04-23",1.36,1.46,1.34,1.43,133900.0],["2025-04-24",1.37,1.63,1.37,1.6,127700.0],["2025-04-25",1.63,1.63,1.5,1.55,59400.0],["2025-04-28",1.48,1.495,1.41,1.48,62700.0],["2025-04-29",1.55,1.55,1.5,1.51,38200.0],["2025-04-30",1.48,1.48,1.402,1.45,25700.0],["2025-05-01",1.46,1.5,1.46,1.47,31900.0],["2025-05-02",1.47,1.48,1.44,1.47,16400.0],["2025-05-05",1.53,1.6,1.451,1.52,40400.0],["2025-05-06",1.53,1.63,1.53,1.6,52200.0],["2025-05-07",1.57,1.61,1.5,1.52,23500.0],["2025-05-08",1.47,1.51,1.458,1.48,21400.0],["2025-05-09",1.45,1.529,1.43,1.44,21200.0],["2025-05-12",1.52,1.54,1.45,1.5,24900.0],["2025-05-13",1.5,1.547,1.46,1.48,26200.0],["2025-05-14",1.44,1.479,1.4,1.43,35100.0],["2025-05-15",1.39,1.4,1.355,1.36,25000.0],["2025-05-16",1.35,1.47,1.34,1.42,34100.0],["2025-05-19",1.43,1.58,1.4,1.58,82400.0],["2025-05-20",1.62,1.69,1.56,1.59,60000.0],["2025-05-21",1.55,1.55,1.33,1.415,93900.0],["2025-05-22",1.415,1.65,1.415,1.64,81600.0],["2025-05-23",1.6,1.91,1.55,1.73,265600.0],["2025-05-27",1.73,1.848,1.6,1.79,98500.0],["2025-05-28",1.85,1.85,1.7,1.76,45800.0],["2025-05-29",1.78,1.8,1.66,1.725,34300.0],["2025-05-30",1.712,1.715,1.61,1.66,37700.0],["2025-06-02",1.66,1.685,1.56,1.59,28000.0],["2025-06-03",1.59,1.59,1.512,1.55,45700.0],["2025-06-04",1.55,1.593,1.52,1.57,30000.0],["2025-06-05",1.56,1.563,1.4,1.42,114700.0],["2025-06-06",1.44,1.517,1.39,1.46,79800.0],["2025-06-09",1.51,1.63,1.45,1.57,179900.0],["2025-06-10",1.57,1.6,1.545,1.59,51400.0],["2025-06-11",1.62,1.69,1.55,1.59,113200.0],["2025-06-12",1.56,1.61,1.43,1.5,53800.0],["2025-06-13",1.46,1.5,1.35,1.37,72000.0],["2025-06-16",1.34,1.35,1.25,1.26,132100.0],["2025-06-17",1.23,1.305,1.2,1.24,55500.0],["2025-06-18",1.24,1.368,1.24,1.29,80000.0],["2025-06-20",1.31,1.347,1.21,1.27,93300.0],["2025-06-23",1.27,1.355,1.25,1.33,64200.0],["2025-06-24",1.38,1.39,1.3,1.35,26300.0],["2025-06-25",1.32,1.381,1.3,1.3,45300.0],["2025-06-26",1.3,1.35,1.27,1.33,30800.0],["2025-06-27",1.28,1.43,1.28,1.41,123400.0],["2025-06-30",1.47,1.47,1.34,1.34,49700.0],["2025-07-01",1.32,1.395,1.32,1.37,47700.0],["2025-07-02",1.38,1.39,1.31,1.39,25400.0],["2025-07-03",1.39,1.41,1.37,1.37,20200.0],["2025-07-07",1.39,1.421,1.36,1.38,27000.0],["2025-07-08",1.38,1.41,1.365,1.38,54500.0],["2025-07-09",1.36,1.38,1.33,1.35,34600.0],["2025-07-10",1.32,1.39,1.31,1.335,30200.0],["2025-07-11",1.37,1.37,1.3,1.34,22400.0],["2025-07-14",1.34,1.346,1.29,1.33,30300.0],["2025-07-15",1.33,1.33,1.28,1.295,52200.0],["2025-07-16",1.3,1.328,1.28,1.3,15400.0],["2025-07-17",1.31,1.34,1.26,1.32,72000.0],["2025-07-18",1.4,1.62,1.358,1.59,361900.0],["2025-07-21",1.79,1.928,1.66,1.69,414700.0],["2025-07-22",1.72,1.739,1.58,1.62,118000.0],["2025-07-23",1.64,1.88,1.64,1.8,131200.0],["2025-07-24",1.86,2.28,1.75,2.27,508800.0],["2025-07-25",2.3,2.5,1.89,2.002,349800.0],["2025-07-28",1.99,2.12,1.99,2.1,100600.0],["2025-07-29",2.06,2.06,1.89,1.89,74000.0],["2025-07-30",2.0,2.32,1.855,2.09,256200.0],["2025-07-31",2.1,2.1,1.77,1.8,104600.0],["2025-08-01",1.75,1.831,1.7,1.71,94600.0],["2025-08-04",1.71,1.775,1.67,1.69,55300.0],["2025-08-05",1.7,1.755,1.617,1.65,45000.0],["2025-08-06",1.61,1.65,1.56,1.56,99700.0],["2025-08-07",1.54,1.62,1.54,1.59,44300.0],["2025-08-08",1.62,1.647,1.6,1.62,52000.0],["2025-08-11",1.68,1.694,1.57,1.63,46200.0],["2025-08-12",1.58,1.6,1.5,1.54,81700.0],["2025-08-13",1.54,1.54,1.45,1.45,71300.0],["2025-08-14",1.45,1.56,1.435,1.5,77900.0],["2025-08-15",1.47,1.495,1.45,1.487,17100.0],["2025-08-18",1.47,1.63,1.47,1.6,51600.0],["2025-08-19",1.66,1.66,1.45,1.47,84200.0],["2025-08-20",1.45,1.458,1.41,1.44,21200.0],["2025-08-21",1.429,1.51,1.429,1.47,35800.0],["2025-08-22",1.512,1.57,1.45,1.55,23400.0],["2025-08-25",1.52,1.579,1.51,1.55,18700.0],["2025-08-26",1.58,1.71,1.561,1.69,54700.0],["2025-08-27",1.607,1.75,1.56,1.59,40500.0],["2025-08-28",1.699,1.699,1.58,1.62,20500.0],["2025-08-29",1.619,1.67,1.52,1.6,36400.0],["2025-09-02",1.53,1.58,1.5,1.56,22800.0],["2025-09-03",1.52,1.59,1.47,1.58,41200.0],["2025-09-04",1.69,1.69,1.5,1.54,28300.0],["2025-09-05",1.51,1.559,1.43,1.5,3321100.0],["2025-09-08",1.51,1.85,1.38,1.75,894200.0],["2025-09-09",1.75,1.84,1.63,1.69,169400.0],["2025-09-10",1.65,1.82,1.561,1.76,151600.0],["2025-09-11",1.74,1.856,1.68,1.77,118100.0],["2025-09-12",1.796,1.796,1.68,1.68,69500.0],["2025-09-15",1.68,1.86,1.68,1.81,118400.0],["2025-09-16",1.83,2.13,1.771,2.12,533800.0],["2025-09-17",1.79,1.908,1.7,1.77,380500.0],["2025-09-18",1.79,1.858,1.51,1.57,274500.0],["2025-09-19",1.59,1.75,1.584,1.7,139700.0],["2025-09-22",1.71,1.71,1.62,1.65,100100.0],["2025-09-23",1.68,1.696,1.51,1.56,79700.0],["2025-09-24",1.6,1.7,1.57,1.66,194100.0],["2025-09-25",1.57,1.64,1.47,1.54,180100.0],["2025-09-26",1.527,1.55,1.5,1.55,66300.0],["2025-09-29",1.53,1.623,1.51,1.57,74100.0],["2025-09-30",1.57,1.57,1.495,1.55,89400.0],["2025-10-01",1.53,1.6,1.53,1.57,78600.0],["2025-10-02",1.6,1.608,1.507,1.57,49900.0],["2025-10-03",1.52,1.56,1.5,1.55,73300.0],["2025-10-06",1.55,1.85,1.55,1.82,793100.0],["2025-10-07",1.93,1.93,1.62,1.71,230700.0],["2025-10-08",1.74,1.84,1.68,1.78,197300.0],["2025-10-09",1.79,2.09,1.77,2.07,386800.0],["2025-10-10",2.11,2.31,1.811,1.895,644100.0],["2025-10-13",1.9,2.18,1.895,2.18,177300.0],["2025-10-14",2.18,2.3,2.016,2.285,223900.0],["2025-10-15",2.4,2.61,2.21,2.44,332600.0],["2025-10-16",2.54,2.63,2.221,2.33,262700.0],["2025-10-17",2.32,2.411,2.14,2.28,175400.0],["2025-10-20",2.37,2.83,2.37,2.79,394800.0],["2025-10-21",2.75,2.9,2.57,2.67,228000.0],["2025-10-22",2.66,2.69,2.406,2.58,191800.0],["2025-10-23",2.48,3.13,2.44,2.86,278000.0],["2025-10-24",2.91,3.03,2.751,2.83,187700.0],["2025-10-27",2.83,2.878,2.5,2.53,147200.0],["2025-10-28",2.58,2.79,2.58,2.725,163500.0],["2025-10-29",2.78,2.79,2.53,2.61,125400.0],["2025-10-30",2.56,2.589,2.398,2.56,71400.0],["2025-10-31",2.6,3.05,2.56,2.89,392200.0],["2025-11-03",2.91,2.997,2.66,2.7,146400.0],["2025-11-04",2.58,2.66,2.39,2.4,137100.0],["2025-11-05",2.41,2.487,2.244,2.37,117300.0],["2025-11-06",2.37,2.38,2.17,2.23,75800.0],["2025-11-07",2.22,2.26,2.01,2.18,160100.0],["2025-11-10",2.23,2.344,2.09,2.12,58900.0],["2025-11-11",2.07,2.25,2.04,2.22,71200.0],["2025-11-12",2.2,2.22,2.14,2.15,18700.0],["2025-11-13",2.09,2.11,1.96,2.015,111300.0],["2025-11-14",1.91,2.0,1.9,1.96,142900.0],["2025-11-17",1.98,1.98,1.527,1.58,263500.0],["2025-11-18",1.57,1.57,1.48,1.49,90200.0],["2025-11-19",1.5,1.5,1.315,1.37,145500.0],["2025-11-20",1.42,1.47,1.26,1.26,56900.0],["2025-11-21",1.26,1.35,1.24,1.25,75700.0],["2025-11-24",1.25,1.395,1.18,1.37,136500.0],["2025-11-25",1.37,1.58,1.32,1.55,83400.0],["2025-11-26",1.59,1.89,1.59,1.72,103200.0],["2025-11-28",1.76,1.8,1.69,1.73,37600.0],["2025-12-01",1.7,1.7,1.55,1.6,92800.0],["2025-12-02",1.58,1.58,1.475,1.48,54500.0],["2025-12-03",1.49,1.49,1.41,1.41,86000.0],["2025-12-04",1.41,1.492,1.3,1.46,239600.0],["2025-12-05",1.46,1.47,1.37,1.38,90600.0],["2025-12-08",1.42,1.59,1.34,1.54,361800.0],["2025-12-09",1.52,1.63,1.46,1.47,124400.0],["2025-12-10",1.52,1.6,1.39,1.54,284600.0],["2025-12-11",1.54,1.62,1.485,1.54,136100.0],["2025-12-12",1.55,1.59,1.49,1.53,150300.0],["2025-12-15",1.56,1.56,1.39,1.4,161400.0],["2025-12-16",1.412,1.46,1.405,1.44,63900.0],["2025-12-17",1.44,1.53,1.39,1.4,41200.0],["2025-12-18",1.45,1.46,1.39,1.43,57300.0],["2025-12-19",1.43,1.79,1.43,1.7,210100.0],["2025-12-22",2.03,2.04,1.75,1.97,1972600.0],["2025-12-23",2.805,3.54,2.41,2.49,94762300.0],["2025-12-24",2.29,2.68,2.16,2.48,2047800.0],["2025-12-26",2.5,2.89,2.5,2.55,1884100.0],["2025-12-29",2.6,3.0,2.552,2.7,1061000.0],["2025-12-30",2.73,3.09,2.66,3.01,952500.0],["2025-12-31",2.965,2.99,2.66,2.86,494100.0],["2026-01-02",2.9,3.36,2.89,3.13,704800.0],["2026-01-05",3.14,3.16,2.8,3.04,493500.0],["2026-01-06",3.42,3.59,3.07,3.28,7705300.0],["2026-01-07",3.24,3.35,2.84,2.95,887800.0],["2026-01-08",3.02,3.7,2.97,3.48,1241900.0],["2026-01-09",3.46,4.54,3.37,4.52,2288100.0],["2026-01-12",4.9,6.7,4.45,4.63,14050400.0],["2026-01-13",4.77,4.81,4.175,4.44,1819500.0],["2026-01-14",4.4,4.44,3.73,4.01,1534500.0],["2026-01-15",4.02,4.05,3.42,3.98,1165800.0],["2026-01-16",3.81,3.962,3.53,3.8,862200.0],["2026-01-20",3.56,4.29,3.56,3.89,1132500.0],["2026-01-21",4.26,4.89,4.01,4.15,2327900.0],["2026-01-22",4.44,5.94,4.25,5.54,3717600.0],["2026-01-23",5.46,5.5,4.45,4.71,1999100.0],["2026-01-26",5.27,5.38,4.65,4.81,1329800.0],["2026-01-27",4.79,5.75,4.75,5.38,1318800.0],["2026-01-28",5.335,6.11,5.27,5.96,1088400.0],["2026-01-29",5.96,6.88,5.4,6.8,1398900.0],["2026-01-30",6.51,7.2,5.569,5.83,1080300.0],["2026-02-02",5.94,6.98,5.89,6.71,1353500.0],["2026-02-03",6.84,8.0,6.333,8.0,1897900.0],["2026-02-04",8.14,8.5,6.5,7.56,1426200.0],["2026-02-05",7.448,8.85,7.02,8.69,1319600.0],["2026-02-06",8.69,9.15,8.4,8.72,911500.0],["2026-02-09",8.7,9.03,7.84,8.26,704300.0],["2026-02-10",8.34,8.42,6.91,7.33,1114300.0],["2026-02-11",7.14,7.412,5.68,6.21,1956200.0],["2026-02-12",6.22,6.39,5.72,6.16,743500.0],["2026-02-13",6.11,6.49,5.85,6.06,534200.0],["2026-02-17",5.81,5.894,5.03,5.51,879200.0],["2026-02-18",5.28,5.94,5.28,5.86,661700.0],["2026-02-19",5.75,6.36,5.49,6.27,372200.0],["2026-02-20",6.13,6.53,6.04,6.18,300600.0],["2026-02-23",6.17,6.31,5.52,5.7,366000.0],["2026-02-24",5.62,6.4,5.59,6.39,268700.0],["2026-02-25",6.53,7.1,6.203,6.97,547900.0],["2026-02-26",7.1,7.234,6.48,6.61,380800.0],["2026-02-27",6.32,6.599,5.94,6.42,441200.0],["2026-03-02",6.29,7.729,6.18,7.5,577900.0],["2026-03-03",7.24,7.85,6.88,7.6,428700.0],["2026-03-04",7.73,7.92,6.93,6.98,399300.0],["2026-03-05",6.93,7.06,6.53,6.79,266400.0],["2026-03-06",6.62,7.62,6.1,6.39,696100.0],["2026-03-09",6.64,7.29,6.13,7.14,2785000.0],["2026-03-10",6.9,8.129,6.802,7.99,756700.0],["2026-03-11",8.01,8.44,6.92,6.98,799800.0],["2026-03-12",7.11,7.18,6.32,6.82,578700.0],["2026-03-13",6.93,7.13,6.32,6.65,356400.0],["2026-03-16",6.88,7.72,6.88,7.32,440800.0],["2026-03-17",7.32,7.81,7.27,7.74,356300.0],["2026-03-18",7.62,7.691,7.002,7.07,294700.0],["2026-03-19",6.95,7.24,6.75,7.07,248800.0],["2026-03-20",7.07,7.11,6.52,6.64,329700.0],["2026-03-23",6.81,7.73,6.81,7.34,717300.0],["2026-03-24",7.34,7.98,7.16,7.64,796400.0],["2026-03-25",7.82,8.86,7.73,8.35,1031600.0],["2026-03-26",8.12,8.54,7.75,7.84,486500.0],["2026-03-27",7.7,7.765,6.88,7.23,487300.0],["2026-03-30",7.25,7.449,6.45,6.56,406400.0],["2026-03-31",6.76,7.3,6.74,7.03,406500.0],["2026-04-01",7.19,8.49,7.19,7.89,934100.0],["2026-04-02",7.6,8.87,7.5,8.59,708300.0],["2026-04-06",8.76,9.8,8.61,9.11,1532000.0],["2026-04-07",9.13,9.55,8.25,8.74,771700.0],["2026-04-08",9.38,9.5,8.03,8.28,809400.0],["2026-04-09",8.26,9.37,7.87,8.98,939700.0],["2026-04-10",9.03,9.97,9.0,9.35,1242700.0],["2026-04-13",10.34,12.2,10.302,11.66,5761800.0],["2026-04-14",12.0,12.04,10.0,11.28,2374400.0],["2026-04-15",11.02,11.09,10.26,10.89,1187500.0],["2026-04-16",10.66,11.245,10.14,11.05,858000.0],["2026-04-17",11.04,11.09,9.07,9.1,2307300.0],["2026-04-20",9.13,9.8,8.8,9.75,791000.0],["2026-04-21",9.92,10.39,9.13,9.5,1052900.0],["2026-04-22",9.81,11.0,9.5,10.99,1218800.0],["2026-04-23",10.78,10.897,10.1,10.32,577300.0],["2026-04-24",10.42,11.46,9.45,9.58,1010200.0],["2026-04-27",9.16,9.5,8.61,9.4,831000.0],["2026-04-28",9.02,9.187,8.2,8.2,726000.0],["2026-04-29",7.49,7.49,6.87,6.92,2470300.0],["2026-04-30",7.11,7.8,6.84,7.67,1709100.0],["2026-05-01",7.61,8.75,7.42,8.62,1039400.0],["2026-05-04",8.55,8.9,8.01,8.08,910700.0],["2026-05-05",8.09,8.36,7.51,7.68,778300.0],["2026-05-06",7.74,7.97,7.22,7.62,891000.0],["2026-05-07",7.59,7.68,6.84,7.05,800500.0],["2026-05-08",7.17,7.61,6.93,7.32,591700.0],["2026-05-11",7.39,8.25,7.2,7.58,1550400.0],["2026-05-12",7.47,7.557,6.66,7.12,1203200.0],["2026-05-13",7.11,7.13,6.58,6.74,1038900.0],["2026-05-14",6.79,7.7,6.59,7.64,1046100.0],["2026-05-15",7.22,7.37,6.9,7.16,764400.0],["2026-05-18",7.24,7.45,6.324,6.55,947200.0],["2026-05-19",6.43,7.93,6.36,7.63,1313300.0],["2026-05-20",7.65,9.35,7.3,9.02,1668300.0],["2026-05-21",8.96,11.17,8.85,10.94,4996700.0],["2026-05-22",11.35,11.48,10.03,10.68,1841300.0],["2026-05-26",11.0,11.74,10.8,11.42,1593300.0],["2026-05-27",11.51,12.15,11.075,11.92,1450800.0],["2026-05-28",11.84,11.944,10.56,11.04,1194300.0],["2026-05-29",11.04,11.135,9.27,9.95,1195500.0],["2026-06-01",9.81,10.89,9.5,10.84,943300.0],["2026-06-02",10.85,13.386,10.5,13.23,2203200.0],["2026-06-03",13.325,13.58,11.833,12.63,1272500.0],["2026-06-04",12.11,13.745,11.7,13.14,886200.0],["2026-06-05",12.95,12.95,11.2,11.35,764200.0],["2026-06-08",12.47,12.47,11.55,11.91,451100.0],["2026-06-09",12.08,13.84,10.56,11.63,1238600.0],["2026-06-10",11.4,13.32,11.251,12.8,803900.0],["2026-06-11",13.15,14.438,12.82,14.11,1200900.0],["2026-06-12",14.11,14.92,13.06,13.25,1016200.0],["2026-06-15",13.78,13.8,11.84,12.23,1114000.0],["2026-06-16",12.61,13.09,11.31,11.38,3579800.0],["2026-06-17",11.39,13.36,11.3,12.87,1314200.0],["2026-06-18",12.9,13.4,11.802,12.11,955400.0],["2026-06-22",12.0,12.6,11.35,11.69,593300.0],["2026-06-23",11.21,11.7,10.83,11.13,529800.0],["2026-06-24",10.98,11.238,10.06,10.33,373800.0],["2026-06-25",10.48,10.7,9.54,9.8,623600.0],["2026-06-26",9.52,10.705,9.515,10.56,1401700.0],["2026-06-29",10.66,11.13,9.94,10.58,500600.0],["2026-06-30",10.64,12.755,10.5,12.45,1305500.0],["2026-07-01",11.9,12.95,11.61,12.17,516000.0],["2026-07-02",12.2,12.45,10.66,10.875,785800.0],["2026-07-06",10.96,11.45,9.855,9.92,407701.01173],["2026-07-07",9.95,10.3299,9.17,9.6,752597.843773],["2026-07-08",9.45,9.6,8.7,9.19,467218.107235],["2026-07-09",9.25,9.5,8.26,8.5,581018.383187],["2026-07-10",8.52,9.3,8.23,9.09,583607.335856],["2026-07-13",8.78,9.0569,8.25,8.28,600043.778044],["2026-07-14",8.46,8.85,7.83,8.2,648135.638269],["2026-07-15",8.3,8.5871,7.63,8.11,323167.104613],["2026-07-16",7.84,7.9988,7.4,7.52,421043.097369],["2026-07-22",8.3,8.67,8.2,8.31,208734.1557],["2026-07-23",7.9,8.2,7.4,7.55,442888.838681],["2026-07-24",7.55,7.55,7,7.05,244653.908787],["2026-07-27",7.05,7.27,6.4,7.14,734848.601315],["2026-07-28",6.95,6.99,5.83,6.38,1094023.344653],["2026-07-29",6.42,6.5778,5.72,5.875,518401.167553],["2026-07-30",6.01,6.4628,5.92,6.39,510183.300939]]}