{"t":"RZLV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-11-10",9.77,9.78,9.75,9.75,373300.0],["2021-11-11",9.76,9.82,9.75,9.78,24400.0],["2021-11-12",9.78,9.8,9.72,9.75,943300.0],["2021-11-15",9.78,9.79,9.73,9.79,13600.0],["2021-11-16",9.75,9.78,9.73,9.75,190800.0],["2021-11-17",9.73,9.79,9.73,9.785,7100.0],["2021-11-18",9.78,9.8,9.75,9.8,94900.0],["2021-11-19",9.79,9.818,9.79,9.8,82400.0],["2021-11-22",9.841,9.859,9.8,9.8,12200.0],["2021-11-23",9.8,9.805,9.79,9.8,16600.0],["2021-11-24",9.79,9.79,9.79,9.79,900.0],["2021-11-26",9.34,9.34,9.34,9.34,200.0],["2021-11-29",9.89,9.89,9.78,9.785,1400.0],["2021-11-30",9.785,9.785,9.785,9.785,0.0],["2021-12-01",9.88,9.88,9.78,9.78,101600.0],["2021-12-02",9.78,9.79,9.76,9.775,43500.0],["2021-12-03",9.77,9.78,9.75,9.78,6400.0],["2021-12-06",9.77,9.79,9.77,9.77,17300.0],["2021-12-07",9.78,9.79,9.765,9.77,71000.0],["2021-12-08",9.77,9.77,9.77,9.77,0.0],["2021-12-09",9.77,9.77,9.75,9.76,10500.0],["2021-12-10",9.75,9.78,9.75,9.76,29200.0],["2021-12-13",9.75,9.75,9.75,9.75,300.0],["2021-12-14",9.75,9.75,9.75,9.75,2100.0],["2021-12-15",9.74,9.75,9.74,9.75,4600.0],["2021-12-16",9.75,9.75,9.75,9.75,6000.0],["2021-12-17",9.8,9.825,9.75,9.78,26600.0],["2021-12-20",9.78,9.802,9.77,9.8,267500.0],["2021-12-21",9.795,9.815,9.795,9.815,149200.0],["2021-12-22",9.82,9.84,9.8,9.83,51100.0],["2021-12-23",9.82,9.82,9.8,9.8,6500.0],["2021-12-27",9.84,9.85,9.8,9.8,8400.0],["2021-12-28",9.8,9.89,9.8,9.8,15700.0],["2021-12-29",9.8,9.8,9.8,9.8,9000.0],["2021-12-30",9.81,9.82,9.8,9.816,6700.0],["2021-12-31",9.8,9.8,9.79,9.79,8900.0],["2022-01-03",9.81,9.91,9.81,9.91,112300.0],["2022-01-04",9.87,9.9,9.865,9.9,1800.0],["2022-01-05",9.9,9.9,9.9,9.9,0.0],["2022-01-06",9.8,9.8,9.8,9.8,447900.0],["2022-01-07",9.89,9.89,9.811,9.87,1000.0],["2022-01-10",9.84,9.89,9.84,9.88,8300.0],["2022-01-11",9.85,9.85,9.85,9.85,800.0],["2022-01-12",9.85,9.85,9.85,9.85,0.0],["2022-01-13",9.85,9.86,9.85,9.86,37600.0],["2022-01-14",9.85,9.855,9.85,9.85,1500.0],["2022-01-18",9.864,9.864,9.84,9.85,18000.0],["2022-01-19",9.856,9.856,9.84,9.85,21800.0],["2022-01-20",9.84,9.84,9.84,9.84,100.0],["2022-01-21",9.84,9.84,9.8,9.81,204100.0],["2022-01-24",9.85,9.87,9.817,9.817,2300.0],["2022-01-25",9.825,9.825,9.8,9.8,12300.0],["2022-01-26",9.8,9.8,9.8,9.8,0.0],["2022-01-27",9.8,9.8,9.8,9.8,400.0],["2022-01-28",9.8,9.8,9.8,9.8,0.0],["2022-01-31",9.8,9.8,9.8,9.8,600.0],["2022-02-01",9.83,9.95,9.83,9.91,34000.0],["2022-02-02",9.89,9.89,9.85,9.85,2200.0],["2022-02-03",9.823,9.823,9.823,9.823,2100.0],["2022-02-04",9.823,9.823,9.823,9.823,0.0],["2022-02-07",9.823,9.823,9.823,9.823,0.0],["2022-02-08",9.84,9.84,9.84,9.84,300.0],["2022-02-09",9.84,9.84,9.84,9.84,0.0],["2022-02-10",9.84,9.84,9.84,9.84,0.0],["2022-02-11",9.91,9.91,9.83,9.87,3600.0],["2022-02-14",9.85,9.87,9.84,9.85,96000.0],["2022-02-15",9.852,9.908,9.83,9.89,36900.0],["2022-02-16",9.89,9.89,9.89,9.89,0.0],["2022-02-17",9.89,9.89,9.89,9.89,0.0],["2022-02-18",9.83,9.83,9.83,9.83,800.0],["2022-02-22",9.8,9.84,9.8,9.82,16900.0],["2022-02-23",9.81,9.83,9.81,9.83,9200.0],["2022-02-24",9.81,9.81,9.8,9.8,8400.0],["2022-02-25",9.81,9.81,9.81,9.81,300.0],["2022-02-28",9.8,9.81,9.79,9.808,21300.0],["2022-03-01",9.8,9.8,9.8,9.8,1500.0],["2022-03-02",9.8,9.8,9.8,9.8,900.0],["2022-03-03",9.81,9.81,9.81,9.81,7900.0],["2022-03-04",9.81,9.81,9.81,9.81,0.0],["2022-03-07",9.81,9.82,9.81,9.82,73700.0],["2022-03-08",9.82,9.83,9.81,9.83,3300.0],["2022-03-09",9.81,9.84,9.81,9.84,10500.0],["2022-03-10",9.82,9.82,9.82,9.82,100.0],["2022-03-11",9.82,9.82,9.82,9.82,0.0],["2022-03-14",9.82,9.86,9.82,9.86,133000.0],["2022-03-15",9.86,9.86,9.86,9.86,0.0],["2022-03-16",9.845,9.845,9.845,9.845,400.0],["2022-03-17",9.845,9.845,9.845,9.845,0.0],["2022-03-18",9.845,9.845,9.845,9.845,0.0],["2022-03-21",9.83,9.84,9.83,9.84,6000.0],["2022-03-22",9.9,9.9,9.85,9.85,1400.0],["2022-03-23",9.84,9.84,9.83,9.83,700.0],["2022-03-24",9.83,9.83,9.83,9.83,0.0],["2022-03-25",9.833,9.87,9.833,9.87,2700.0],["2022-03-28",9.87,9.87,9.87,9.87,0.0],["2022-03-29",9.871,9.871,9.871,9.871,200.0],["2022-03-30",9.871,9.871,9.871,9.871,0.0],["2022-03-31",9.86,9.86,9.82,9.82,8000.0],["2022-04-01",9.82,9.82,9.82,9.82,0.0],["2022-04-04",9.84,9.84,9.84,9.84,100.0],["2022-04-05",9.84,9.84,9.84,9.84,0.0],["2022-04-06",9.845,9.87,9.845,9.85,3600.0],["2022-04-07",9.841,9.86,9.841,9.86,2100.0],["2022-04-08",9.99,9.99,9.978,9.978,174300.0],["2022-04-11",9.85,9.85,9.85,9.85,200.0],["2022-04-12",9.85,9.85,9.85,9.85,0.0],["2022-04-13",9.85,9.85,9.85,9.85,200.0],["2022-04-14",9.85,9.85,9.85,9.85,0.0],["2022-04-18",9.85,9.85,9.85,9.85,0.0],["2022-04-19",9.85,9.85,9.85,9.85,0.0],["2022-04-20",9.85,9.85,9.85,9.85,0.0],["2022-04-21",9.85,9.85,9.85,9.85,0.0],["2022-04-22",9.85,9.85,9.85,9.85,0.0],["2022-04-25",9.85,9.85,9.85,9.85,0.0],["2022-04-26",9.85,9.85,9.85,9.85,0.0],["2022-04-27",9.875,9.875,9.85,9.86,28800.0],["2022-04-28",9.86,9.86,9.86,9.86,0.0],["2022-04-29",9.86,9.86,9.855,9.86,9400.0],["2022-05-02",9.86,9.86,9.86,9.86,0.0],["2022-05-03",9.89,9.89,9.89,9.89,100.0],["2022-05-04",9.86,9.86,9.86,9.86,200.0],["2022-05-05",9.86,9.86,9.86,9.86,0.0],["2022-05-06",9.86,9.86,9.86,9.86,0.0],["2022-05-09",9.86,9.86,9.86,9.86,3400.0],["2022-05-10",9.86,9.86,9.86,9.86,0.0],["2022-05-11",9.86,9.86,9.86,9.86,0.0],["2022-05-12",9.86,9.86,9.86,9.86,0.0],["2022-05-13",9.86,9.86,9.86,9.86,0.0],["2022-05-16",9.855,9.855,9.84,9.84,4900.0],["2022-05-17",9.84,9.84,9.84,9.84,800.0],["2022-05-18",9.84,9.84,9.84,9.84,1200.0],["2022-05-19",9.84,9.84,9.84,9.84,0.0],["2022-05-20",9.84,9.84,9.84,9.84,0.0],["2022-05-23",9.851,9.851,9.851,9.851,1000.0],["2022-05-24",9.851,9.851,9.851,9.851,0.0],["2022-05-25",9.85,9.86,9.84,9.85,2100.0],["2022-05-26",9.89,9.89,9.84,9.84,6800.0],["2022-05-27",9.85,9.86,9.84,9.85,23800.0],["2022-05-31",9.86,9.86,9.86,9.86,200.0],["2022-06-01",9.86,9.87,9.86,9.87,6100.0],["2022-06-02",9.88,9.89,9.88,9.89,14300.0],["2022-06-03",9.87,9.88,9.86,9.88,4500.0],["2022-06-06",9.87,9.87,9.87,9.87,100.0],["2022-06-07",9.87,9.87,9.87,9.87,0.0],["2022-06-08",9.85,9.87,9.85,9.87,1700.0],["2022-06-09",9.875,9.89,9.87,9.88,10100.0],["2022-06-10",9.88,9.88,9.88,9.88,0.0],["2022-06-13",9.86,9.86,9.86,9.86,56700.0],["2022-06-14",9.86,9.865,9.85,9.85,61300.0],["2022-06-15",9.85,9.85,9.85,9.85,400.0],["2022-06-16",9.85,9.85,9.85,9.85,0.0],["2022-06-17",9.85,9.85,9.85,9.85,0.0],["2022-06-21",9.84,9.84,9.84,9.84,200.0],["2022-06-22",9.86,9.86,9.84,9.84,10000.0],["2022-06-23",9.84,9.84,9.84,9.84,0.0],["2022-06-24",9.88,9.88,9.86,9.88,2300.0],["2022-06-27",9.88,9.88,9.88,9.88,208300.0],["2022-06-28",9.875,9.875,9.875,9.875,200.0],["2022-06-29",9.88,9.88,9.88,9.88,700.0],["2022-06-30",9.91,9.91,9.87,9.87,408400.0],["2022-07-01",9.87,9.87,9.87,9.87,0.0],["2022-07-05",9.89,9.89,9.885,9.885,181500.0],["2022-07-06",9.87,9.88,9.86,9.88,23000.0],["2022-07-07",9.9,9.9,9.878,9.878,600.0],["2022-07-08",9.878,9.878,9.878,9.878,0.0],["2022-07-11",9.87,9.87,9.87,9.87,300.0],["2022-07-12",9.881,9.881,9.881,9.881,1300.0],["2022-07-13",9.895,9.895,9.88,9.88,5400.0],["2022-07-14",9.88,9.88,9.88,9.88,0.0],["2022-07-15",9.88,9.885,9.88,9.885,5400.0],["2022-07-18",9.895,9.895,9.89,9.89,8600.0],["2022-07-19",9.89,9.91,9.89,9.89,17100.0],["2022-07-20",9.89,9.89,9.89,9.89,5600.0],["2022-07-21",9.89,9.89,9.89,9.89,0.0],["2022-07-22",9.89,9.898,9.89,9.89,8700.0],["2022-07-25",9.89,9.89,9.89,9.89,0.0],["2022-07-26",9.91,9.91,9.91,9.91,3100.0],["2022-07-27",9.913,9.913,9.913,9.913,1600.0],["2022-07-28",9.913,9.913,9.913,9.913,0.0],["2022-07-29",9.92,9.92,9.92,9.92,900.0],["2022-08-01",9.92,9.92,9.91,9.91,2100.0],["2022-08-02",9.91,9.91,9.91,9.91,0.0],["2022-08-03",9.91,9.91,9.91,9.91,0.0],["2022-08-04",9.91,9.91,9.91,9.91,0.0],["2022-08-05",9.91,9.91,9.91,9.91,0.0],["2022-08-08",9.91,9.91,9.91,9.91,0.0],["2022-08-09",9.91,9.93,9.91,9.93,90900.0],["2022-08-10",9.93,9.93,9.93,9.93,0.0],["2022-08-11",9.93,9.93,9.93,9.93,0.0],["2022-08-12",9.93,9.93,9.93,9.93,0.0],["2022-08-15",9.93,9.93,9.93,9.93,0.0],["2022-08-16",9.93,9.93,9.93,9.93,0.0],["2022-08-17",9.93,9.93,9.93,9.93,0.0],["2022-08-18",9.93,9.93,9.93,9.93,0.0],["2022-08-19",9.93,9.93,9.93,9.93,0.0],["2022-08-22",9.92,9.92,9.91,9.91,400.0],["2022-08-23",9.91,9.91,9.91,9.91,0.0],["2022-08-24",9.91,9.91,9.91,9.91,700.0],["2022-08-25",9.91,9.91,9.91,9.91,0.0],["2022-08-26",9.9,9.9,9.9,9.9,1700.0],["2022-08-29",9.9,9.9,9.9,9.9,0.0],["2022-08-30",9.9,9.9,9.9,9.9,0.0],["2022-08-31",9.91,9.91,9.88,9.9,12900.0],["2022-09-01",9.9,9.9,9.9,9.9,0.0],["2022-09-02",9.92,9.92,9.89,9.89,200.0],["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",9.89,9.89,9.89,9.89,100.0],["2022-09-12",9.898,9.898,9.898,9.898,1000.0],["2022-09-13",9.89,9.9,9.89,9.9,1000.0],["2022-09-14",9.9,9.9,9.9,9.9,0.0],["2022-09-15",9.92,9.92,9.92,9.92,1900.0],["2022-09-16",9.92,9.92,9.92,9.92,0.0],["2022-09-19",9.92,9.92,9.92,9.92,0.0],["2022-09-20",9.92,9.92,9.92,9.92,0.0],["2022-09-21",9.911,9.911,9.911,9.911,2800.0],["2022-09-22",9.9,9.921,9.9,9.921,3100.0],["2022-09-23",9.91,9.91,9.91,9.91,1000.0],["2022-09-26",10.1,10.1,9.93,9.93,500.0],["2022-09-27",9.93,9.93,9.925,9.925,1600.0],["2022-09-28",9.93,9.93,9.93,9.93,400.0],["2022-09-29",9.92,9.92,9.92,9.92,4000.0],["2022-09-30",9.92,9.92,9.92,9.92,33200.0],["2022-10-03",9.92,9.98,9.9,9.98,137900.0],["2022-10-04",9.98,9.98,9.98,9.98,0.0],["2022-10-05",10.1,10.1,9.93,9.93,4700.0],["2022-10-06",9.93,9.93,9.92,9.925,4100.0],["2022-10-07",9.925,9.925,9.925,9.925,0.0],["2022-10-10",9.925,9.925,9.925,9.925,0.0],["2022-10-11",9.92,9.92,9.92,9.92,5000.0],["2022-10-12",9.92,9.92,9.92,9.92,1700.0],["2022-10-13",9.92,9.92,9.92,9.92,2000.0],["2022-10-14",9.92,9.92,9.92,9.92,0.0],["2022-10-17",9.92,9.925,9.92,9.92,3400.0],["2022-10-18",9.92,9.93,9.92,9.93,5900.0],["2022-10-19",9.93,9.93,9.93,9.93,0.0],["2022-10-20",9.94,9.94,9.94,9.94,1600.0],["2022-10-21",9.94,9.94,9.94,9.94,0.0],["2022-10-24",9.93,9.93,9.93,9.93,1600.0],["2022-10-25",9.93,9.93,9.93,9.93,0.0],["2022-10-26",9.95,9.95,9.945,9.945,1000.0],["2022-10-27",9.96,9.98,9.96,9.98,3000.0],["2022-10-28",9.98,9.98,9.98,9.98,0.0],["2022-10-31",9.98,9.98,9.951,9.96,3400.0],["2022-11-01",9.965,9.965,9.965,9.965,11200.0],["2022-11-02",9.965,9.965,9.965,9.965,0.0],["2022-11-03",9.965,9.965,9.965,9.965,0.0],["2022-11-04",9.965,9.965,9.965,9.965,0.0],["2022-11-07",9.98,9.98,9.96,9.96,500.0],["2022-11-08",9.96,9.96,9.96,9.96,0.0],["2022-11-09",9.96,9.96,9.96,9.96,0.0],["2022-11-10",9.97,9.97,9.97,9.97,200.0],["2022-11-11",9.98,9.98,9.98,9.98,1200.0],["2022-11-14",9.97,9.97,9.96,9.97,1200.0],["2022-11-15",9.97,9.97,9.97,9.97,1800.0],["2022-11-16",9.965,9.978,9.965,9.978,700.0],["2022-11-17",9.97,9.98,9.97,9.97,20400.0],["2022-11-18",9.97,9.97,9.97,9.97,0.0],["2022-11-21",9.97,9.97,9.97,9.97,50800.0],["2022-11-22",9.99,9.99,9.985,9.985,83700.0],["2022-11-23",9.975,9.98,9.97,9.98,91800.0],["2022-11-25",9.98,9.98,9.98,9.98,0.0],["2022-11-28",10.0,10.0,9.984,9.984,3100.0],["2022-11-29",9.984,9.984,9.984,9.984,0.0],["2022-11-30",9.98,9.99,9.98,9.99,2100.0],["2022-12-01",9.99,9.99,9.99,9.99,4000.0],["2022-12-02",9.995,9.995,9.99,9.99,800.0],["2022-12-05",9.99,10.0,9.99,9.99,3600.0],["2022-12-06",9.99,9.993,9.99,9.993,1300.0],["2022-12-07",9.993,9.993,9.993,9.993,0.0],["2022-12-08",9.995,9.995,9.99,9.99,3800.0],["2022-12-09",9.99,9.99,9.99,9.99,0.0],["2022-12-12",10.0,10.0,10.0,10.0,6400.0],["2022-12-13",10.01,10.018,10.0,10.018,4600.0],["2022-12-14",10.018,10.018,10.018,10.018,100.0],["2022-12-15",10.018,10.018,10.018,10.018,100.0],["2022-12-16",10.05,10.06,10.05,10.06,1300.0],["2022-12-19",10.06,10.06,10.06,10.06,200.0],["2022-12-20",10.06,10.06,10.06,10.06,0.0],["2022-12-21",10.06,10.06,10.06,10.06,0.0],["2022-12-22",10.06,10.06,10.06,10.06,0.0],["2022-12-23",10.06,10.06,10.05,10.06,11700.0],["2022-12-27",10.06,10.06,10.06,10.06,100.0],["2022-12-28",10.07,10.1,10.07,10.1,19200.0],["2022-12-29",10.1,10.1,10.1,10.1,0.0],["2022-12-30",10.18,10.18,10.12,10.12,20700.0],["2023-01-03",10.12,10.14,10.12,10.13,15700.0],["2023-01-04",10.13,10.14,10.13,10.14,7300.0],["2023-01-05",10.13,10.16,10.13,10.15,647500.0],["2023-01-06",10.16,10.16,10.16,10.16,500.0],["2023-01-09",10.165,10.165,10.16,10.16,54700.0],["2023-01-10",10.165,10.17,10.16,10.165,62900.0],["2023-01-11",10.165,10.17,10.165,10.17,9400.0],["2023-01-12",10.17,10.175,10.17,10.17,2100.0],["2023-01-13",10.13,10.18,10.13,10.18,14000.0],["2023-01-17",10.18,10.18,10.17,10.17,1300.0],["2023-01-18",10.4,10.4,10.04,10.09,7000.0],["2023-01-19",10.09,10.09,10.09,10.09,0.0],["2023-01-20",10.16,10.16,10.13,10.13,700.0],["2023-01-23",10.14,10.165,10.13,10.145,15400.0],["2023-01-24",10.135,10.15,10.13,10.14,11200.0],["2023-01-25",10.129,10.129,10.01,10.065,2900.0],["2023-01-26",9.51,10.72,8.56,10.3,495800.0],["2023-01-27",10.95,10.95,10.02,10.56,590000.0],["2023-01-30",10.41,12.2,10.12,10.45,173200.0],["2023-01-31",10.7,11.0,10.02,10.02,127000.0],["2023-02-01",10.6,10.6,10.08,10.33,429100.0],["2023-02-02",10.42,10.75,10.02,10.16,17300.0],["2023-02-03",10.58,10.58,10.13,10.27,11600.0],["2023-02-06",10.225,10.225,10.225,10.225,300.0],["2023-02-07",10.58,10.6,10.25,10.25,3500.0],["2023-02-08",10.4,10.635,10.04,10.04,66400.0],["2023-02-09",10.2,10.22,10.04,10.1,38500.0],["2023-02-10",10.04,10.15,10.04,10.07,13300.0],["2023-02-13",10.041,10.065,10.04,10.065,6200.0],["2023-02-14",10.05,10.14,10.05,10.05,32500.0],["2023-02-15",10.095,10.095,10.095,10.095,600.0],["2023-02-16",10.04,10.04,10.04,10.04,400.0],["2023-02-17",10.14,10.14,10.03,10.03,6400.0],["2023-02-21",10.03,10.05,10.0,10.03,14800.0],["2023-02-22",10.04,10.05,10.03,10.03,4400.0],["2023-02-23",10.03,10.03,10.03,10.03,0.0],["2023-02-24",10.03,10.07,10.03,10.03,177600.0],["2023-02-27",10.03,10.03,10.03,10.03,300.0],["2023-02-28",10.1,10.1,10.09,10.1,300.0],["2023-03-01",10.1,10.1,10.03,10.03,4800.0],["2023-03-02",10.04,10.04,10.03,10.04,700.0],["2023-03-03",10.04,10.05,10.04,10.045,1000.0],["2023-03-06",10.04,10.065,10.04,10.04,700.0],["2023-03-07",10.045,10.05,10.04,10.04,4500.0],["2023-03-08",10.04,10.04,10.04,10.04,0.0],["2023-03-09",10.04,10.04,10.04,10.04,1300.0],["2023-03-10",10.04,10.04,10.04,10.04,0.0],["2023-03-13",10.04,10.04,10.04,10.04,0.0],["2023-03-14",10.04,10.043,10.04,10.04,2300.0],["2023-03-15",10.04,10.04,10.04,10.04,0.0],["2023-03-16",10.04,10.04,10.04,10.04,0.0],["2023-03-17",10.06,10.09,10.06,10.09,4200.0],["2023-03-20",10.09,10.09,10.09,10.09,0.0],["2023-03-21",10.09,10.09,10.09,10.09,100.0],["2023-03-22",10.09,10.09,10.09,10.09,0.0],["2023-03-23",10.09,10.09,10.09,10.09,0.0],["2023-03-24",10.09,10.09,10.09,10.09,0.0],["2023-03-27",10.07,10.07,10.07,10.07,2900.0],["2023-03-28",10.07,10.07,10.07,10.07,0.0],["2023-03-29",10.07,10.07,10.07,10.07,0.0],["2023-03-30",10.093,10.093,10.08,10.08,2200.0],["2023-03-31",10.08,10.08,10.08,10.08,0.0],["2023-04-03",10.09,10.09,10.09,10.09,300.0],["2023-04-04",10.09,10.09,10.09,10.09,0.0],["2023-04-05",10.1,10.1,10.1,10.1,5700.0],["2023-04-06",10.1,10.1,10.1,10.1,0.0],["2023-04-10",10.095,10.1,10.09,10.1,1300.0],["2023-04-11",10.1,10.1,10.09,10.1,9100.0],["2023-04-12",10.1,10.1,10.1,10.1,0.0],["2023-04-13",10.1,10.1,10.1,10.1,5000.0],["2023-04-14",10.1,10.1,10.1,10.1,0.0],["2023-04-17",10.1,10.1,10.1,10.1,0.0],["2023-04-18",10.1,10.1,10.1,10.1,0.0],["2023-04-19",10.11,10.11,10.11,10.11,200.0],["2023-04-20",10.11,10.155,10.11,10.11,1700.0],["2023-04-21",10.145,10.145,10.145,10.145,300.0],["2023-04-24",10.145,10.145,10.145,10.145,0.0],["2023-04-25",10.11,10.12,10.11,10.12,1600.0],["2023-04-26",10.19,10.19,10.19,10.19,100.0],["2023-04-27",10.19,10.19,10.19,10.19,0.0],["2023-04-28",10.19,10.19,10.19,10.19,0.0],["2023-05-01",10.19,10.19,10.19,10.19,0.0],["2023-05-02",10.19,10.19,10.19,10.19,0.0],["2023-05-03",10.19,10.19,10.19,10.19,0.0],["2023-05-04",10.12,10.12,10.12,10.12,100.0],["2023-05-05",10.12,10.12,10.12,10.12,100.0],["2023-05-08",10.12,10.12,10.12,10.12,0.0],["2023-05-09",10.18,10.19,10.18,10.19,19700.0],["2023-05-10",10.2,10.21,10.2,10.2,400.0],["2023-05-11",10.2,10.2,10.2,10.2,0.0],["2023-05-12",10.2,10.2,10.2,10.2,0.0],["2023-05-15",10.2,10.2,10.2,10.2,0.0],["2023-05-16",10.23,10.25,10.23,10.25,100700.0],["2023-05-17",10.25,10.25,10.25,10.25,0.0],["2023-05-18",10.25,10.25,10.25,10.25,0.0],["2023-05-19",10.27,10.27,10.27,10.27,200.0],["2023-05-22",10.27,10.27,10.27,10.27,0.0],["2023-05-23",10.27,10.27,10.25,10.25,35700.0],["2023-05-24",10.26,10.26,10.26,10.26,200.0],["2023-05-25",10.25,10.25,10.25,10.25,200.0],["2023-05-26",10.2,10.2,10.2,10.2,100.0],["2023-05-30",10.22,10.22,10.22,10.22,200.0],["2023-05-31",10.38,10.38,10.25,10.25,300.0],["2023-06-01",10.25,10.25,10.25,10.25,0.0],["2023-06-02",10.239,10.239,10.239,10.239,100.0],["2023-06-05",10.239,10.239,10.239,10.239,0.0],["2023-06-06",10.239,10.239,10.239,10.239,0.0],["2023-06-07",10.239,10.239,10.239,10.239,0.0],["2023-06-08",10.239,10.239,10.239,10.239,0.0],["2023-06-09",10.239,10.239,10.239,10.239,100.0],["2023-06-12",10.2,10.2,10.2,10.2,100.0],["2023-06-13",10.2,10.2,10.2,10.2,0.0],["2023-06-14",10.2,10.2,10.199,10.2,27600.0],["2023-06-15",10.2,10.2,10.2,10.2,0.0],["2023-06-16",10.2,10.2,10.2,10.2,0.0],["2023-06-20",10.2,10.2,10.2,10.2,0.0],["2023-06-21",10.22,10.28,10.22,10.25,45800.0],["2023-06-22",10.25,10.25,10.25,10.25,0.0],["2023-06-23",10.25,10.25,10.24,10.25,315800.0],["2023-06-26",10.3,10.3,10.28,10.3,10300.0],["2023-06-27",10.3,10.4,10.3,10.4,98500.0],["2023-06-28",10.38,10.5,10.36,10.5,65000.0],["2023-06-29",10.45,10.475,10.44,10.45,5500.0],["2023-06-30",10.45,10.45,10.45,10.45,0.0],["2023-07-03",10.45,10.45,10.45,10.45,0.0],["2023-07-05",10.44,10.44,10.44,10.44,16800.0],["2023-07-06",10.44,10.44,10.44,10.44,0.0],["2023-07-07",10.41,10.41,10.41,10.41,300.0],["2023-07-10",10.41,10.41,10.41,10.41,300.0],["2023-07-11",10.44,10.44,10.41,10.41,2800.0],["2023-07-12",10.4,10.4,10.39,10.39,1000.0],["2023-07-13",10.39,10.39,10.39,10.39,0.0],["2023-07-14",10.39,10.39,10.39,10.39,0.0],["2023-07-17",10.44,10.44,10.44,10.44,2200.0],["2023-07-18",10.51,10.57,10.51,10.51,159300.0],["2023-07-19",10.51,10.54,10.51,10.54,2700.0],["2023-07-20",10.52,10.53,10.52,10.52,25200.0],["2023-07-21",10.52,10.587,10.5,10.51,142900.0],["2023-07-24",10.59,10.6,10.52,10.56,40300.0],["2023-07-25",10.57,10.57,10.55,10.56,3200.0],["2023-07-26",10.56,10.57,10.56,10.57,3200.0],["2023-07-27",10.56,10.57,10.54,10.57,61400.0],["2023-07-28",10.57,10.59,10.56,10.59,54200.0],["2023-07-31",10.572,10.6,10.55,10.57,31900.0],["2023-08-01",10.57,10.571,10.5,10.5,1700.0],["2023-08-02",10.57,10.575,10.56,10.56,15100.0],["2023-08-03",10.59,10.59,10.47,10.57,4200.0],["2023-08-04",10.55,10.57,10.5,10.5,12400.0],["2023-08-07",10.5,10.5,10.5,10.5,0.0],["2023-08-08",10.5,10.5,10.5,10.5,0.0],["2023-08-09",10.5,10.5,10.5,10.5,0.0],["2023-08-10",10.59,10.59,10.52,10.58,900.0],["2023-08-11",10.56,10.56,10.52,10.53,3400.0],["2023-08-14",10.53,10.53,10.53,10.53,0.0],["2023-08-15",10.59,10.695,10.57,10.65,5800.0],["2023-08-16",10.74,10.79,10.74,10.79,10000.0],["2023-08-17",10.79,10.79,10.79,10.79,0.0],["2023-08-18",10.79,10.79,10.79,10.79,100.0],["2023-08-21",10.79,10.79,10.79,10.79,100.0],["2023-08-22",10.59,10.6,10.59,10.59,7200.0],["2023-08-23",10.59,10.59,10.59,10.59,0.0],["2023-08-24",10.59,10.59,10.59,10.59,0.0],["2023-08-25",10.61,10.61,10.61,10.61,200.0],["2023-08-28",10.61,10.61,10.61,10.61,0.0],["2023-08-29",10.61,10.61,10.61,10.61,100.0],["2023-08-30",10.59,10.59,10.53,10.53,8100.0],["2023-08-31",10.53,10.53,10.53,10.53,0.0],["2023-09-01",10.54,10.54,10.54,10.54,39000.0],["2023-09-05",10.74,10.74,10.74,10.74,100.0],["2023-09-06",10.74,10.74,10.74,10.74,0.0],["2023-09-07",10.74,10.74,10.74,10.74,0.0],["2023-09-08",10.74,10.74,10.74,10.74,0.0],["2023-09-11",10.54,10.75,10.54,10.75,200.0],["2023-09-12",10.75,10.75,10.75,10.75,0.0],["2023-09-13",10.75,10.75,10.75,10.75,200.0],["2023-09-14",10.75,10.75,10.75,10.75,0.0],["2023-09-15",10.75,10.75,10.75,10.75,0.0],["2023-09-18",10.56,10.7,10.56,10.7,800.0],["2023-09-19",10.7,10.7,10.7,10.7,200.0],["2023-09-20",10.7,10.7,10.7,10.7,100.0],["2023-09-21",10.7,10.7,10.7,10.7,200.0],["2023-09-22",10.7,10.7,10.7,10.7,100.0],["2023-09-25",10.7,10.7,10.7,10.7,0.0],["2023-09-26",10.7,10.7,10.7,10.7,0.0],["2023-09-27",10.7,10.7,10.7,10.7,0.0],["2023-09-28",10.7,10.7,10.7,10.7,0.0],["2023-09-29",10.7,10.7,10.7,10.7,500.0],["2023-10-02",10.7,10.7,10.7,10.7,0.0],["2023-10-03",10.7,10.7,10.7,10.7,0.0],["2023-10-04",10.7,10.7,10.7,10.7,0.0],["2023-10-05",10.76,10.76,10.76,10.76,100.0],["2023-10-06",10.76,10.76,10.76,10.76,0.0],["2023-10-09",10.57,10.7,10.57,10.7,1600.0],["2023-10-10",10.699,10.699,10.699,10.699,200.0],["2023-10-11",10.75,10.75,10.63,10.67,7800.0],["2023-10-12",10.7,10.7,10.63,10.63,300.0],["2023-10-13",10.69,10.69,10.69,10.69,300.0],["2023-10-16",10.72,10.72,10.72,10.72,100.0],["2023-10-17",10.7,10.7,10.69,10.69,119400.0],["2023-10-18",10.69,10.69,10.69,10.69,0.0],["2023-10-19",10.69,10.69,10.69,10.69,57200.0],["2023-10-20",10.69,10.69,10.69,10.69,100.0],["2023-10-23",10.69,10.69,10.69,10.69,0.0],["2023-10-24",10.69,10.69,10.69,10.69,0.0],["2023-10-25",10.69,10.69,10.69,10.69,0.0],["2023-10-26",10.63,10.68,10.63,10.68,1300.0],["2023-10-27",10.71,10.71,10.65,10.65,700.0],["2023-10-30",10.7,10.7,10.68,10.68,600.0],["2023-10-31",10.64,10.7,10.64,10.7,400.0],["2023-11-01",10.7,10.7,10.7,10.7,0.0],["2023-11-02",10.7,10.7,10.7,10.7,0.0],["2023-11-03",10.7,10.7,10.61,10.7,114000.0],["2023-11-06",10.7,10.7,10.7,10.7,100.0],["2023-11-07",10.66,10.7,10.65,10.65,12100.0],["2023-11-08",10.69,10.71,10.69,10.71,7900.0],["2023-11-09",10.75,10.75,10.75,10.75,2000.0],["2023-11-10",10.75,10.75,10.75,10.75,0.0],["2023-11-13",10.75,10.75,10.75,10.75,0.0],["2023-11-14",10.75,10.75,10.75,10.75,0.0],["2023-11-15",10.71,10.725,10.71,10.725,20400.0],["2023-11-16",10.75,10.75,10.75,10.75,200.0],["2023-11-17",10.75,10.75,10.75,10.75,0.0],["2023-11-20",10.77,10.77,10.77,10.77,500.0],["2023-11-21",10.7,10.75,10.7,10.75,400.0],["2023-11-22",10.73,10.73,10.73,10.73,200.0],["2023-11-24",10.77,10.77,10.77,10.77,100.0],["2023-11-27",10.77,10.77,10.77,10.77,100.0],["2023-11-28",10.73,10.73,10.73,10.73,700.0],["2023-11-29",10.77,10.77,10.72,10.72,1400.0],["2023-11-30",10.71,10.78,10.71,10.78,2700.0],["2023-12-01",10.78,10.78,10.78,10.78,0.0],["2023-12-04",10.78,10.78,10.78,10.78,0.0],["2023-12-05",10.78,10.78,10.78,10.78,0.0],["2023-12-06",10.75,10.75,10.75,10.75,100000.0],["2023-12-07",10.76,10.8,10.76,10.8,36900.0],["2023-12-08",10.8,10.8,10.8,10.8,0.0],["2023-12-11",10.79,10.79,10.79,10.79,600.0],["2023-12-12",10.79,10.79,10.79,10.79,4500.0],["2023-12-13",10.79,10.79,10.76,10.77,16600.0],["2023-12-14",10.76,10.78,10.74,10.74,2100.0],["2023-12-15",10.74,10.74,10.74,10.74,100.0],["2023-12-18",10.74,10.74,10.74,10.74,0.0],["2023-12-19",10.74,10.74,10.74,10.74,0.0],["2023-12-20",10.74,10.74,10.74,10.74,0.0],["2023-12-21",10.72,10.73,10.71,10.72,9300.0],["2023-12-22",10.72,10.72,10.72,10.72,0.0],["2023-12-26",10.72,10.72,10.72,10.72,0.0],["2023-12-27",10.72,10.72,10.72,10.72,0.0],["2023-12-28",10.72,10.72,10.72,10.72,0.0],["2023-12-29",10.77,10.77,10.77,10.77,700.0],["2024-01-02",10.78,10.82,10.78,10.82,34800.0],["2024-01-03",10.84,10.84,10.83,10.83,13100.0],["2024-01-04",10.84,10.84,10.84,10.84,12000.0],["2024-01-05",10.84,10.84,10.84,10.84,0.0],["2024-01-08",10.85,10.92,10.84,10.85,188200.0],["2024-01-09",10.9,10.93,10.86,10.86,800.0],["2024-01-10",10.9,10.9,10.9,10.9,400.0],["2024-01-11",10.9,10.9,10.9,10.9,0.0],["2024-01-12",10.9,10.9,10.9,10.9,0.0],["2024-01-16",10.9,10.9,10.88,10.88,51500.0],["2024-01-17",10.89,10.89,10.89,10.89,10000.0],["2024-01-18",10.89,10.89,10.89,10.89,0.0],["2024-01-19",10.89,10.89,10.89,10.89,0.0],["2024-01-22",10.92,10.92,10.9,10.9,22800.0],["2024-01-23",10.89,10.902,10.89,10.902,400.0],["2024-01-24",10.9,10.9,10.9,10.9,100.0],["2024-01-25",10.9,10.9,10.9,10.9,0.0],["2024-01-26",10.9,10.9,10.9,10.9,100.0],["2024-01-29",10.89,10.89,10.89,10.89,1100.0],["2024-01-30",10.89,10.89,10.89,10.89,200.0],["2024-01-31",10.89,10.89,10.89,10.89,0.0],["2024-02-01",10.89,10.89,10.89,10.89,0.0],["2024-02-02",10.9,10.92,10.9,10.92,100400.0],["2024-02-05",10.91,10.91,10.91,10.91,7800.0],["2024-02-06",10.93,10.95,10.93,10.94,28800.0],["2024-02-07",10.95,11.05,10.95,11.05,10600.0],["2024-02-08",11.0,11.0,10.94,10.94,31400.0],["2024-02-09",10.9,10.9,10.9,10.9,10700.0],["2024-02-12",10.95,10.95,10.9,10.9,900.0],["2024-02-13",11.0,11.0,11.0,11.0,100.0],["2024-02-14",10.95,10.95,10.95,10.95,300.0],["2024-02-15",10.95,10.95,10.95,10.95,0.0],["2024-02-16",10.91,10.98,10.91,10.98,500.0],["2024-02-20",10.98,10.98,10.98,10.98,0.0],["2024-02-21",11.05,11.05,11.035,11.05,600.0],["2024-02-22",11.05,11.05,10.99,10.99,600.0],["2024-02-23",10.99,10.99,10.99,10.99,100.0],["2024-02-26",10.99,10.99,10.99,10.99,700.0],["2024-02-27",10.99,10.99,10.99,10.99,0.0],["2024-02-28",10.99,10.99,10.99,10.99,0.0],["2024-02-29",10.99,10.99,10.99,10.99,0.0],["2024-03-01",10.98,10.98,10.98,10.98,100.0],["2024-03-04",11.02,11.02,10.98,10.98,300.0],["2024-03-05",10.98,10.98,10.98,10.98,0.0],["2024-03-06",10.98,10.98,10.98,10.98,500.0],["2024-03-07",10.98,10.98,10.98,10.98,0.0],["2024-03-08",10.98,10.98,10.98,10.98,300.0],["2024-03-11",10.98,10.98,10.98,10.98,0.0],["2024-03-12",10.99,10.99,10.99,10.99,500.0],["2024-03-13",10.99,10.99,10.99,10.99,0.0],["2024-03-14",10.99,10.99,10.99,10.99,0.0],["2024-03-15",11.05,11.05,11.02,11.05,7200.0],["2024-03-18",11.22,11.963,11.0,11.1,20800.0],["2024-03-19",11.17,11.25,11.1,11.1,7600.0],["2024-03-20",11.1,11.1,11.051,11.06,7800.0],["2024-03-21",11.07,11.074,11.0,11.01,70600.0],["2024-03-22",11.01,11.01,11.01,11.01,0.0],["2024-03-25",11.01,11.06,11.01,11.06,2500.0],["2024-03-26",11.06,11.07,11.04,11.07,6400.0],["2024-03-27",11.5,11.5,11.16,11.17,2800.0],["2024-03-28",11.4,12.53,11.01,11.08,17200.0],["2024-04-01",11.6,11.88,11.06,11.06,3000.0],["2024-04-02",11.09,11.16,11.09,11.16,200.0],["2024-04-03",11.4,11.475,11.4,11.475,1400.0],["2024-04-04",11.475,11.625,11.3,11.4,24800.0],["2024-04-05",11.35,11.35,11.18,11.29,5700.0],["2024-04-08",11.45,11.85,11.45,11.85,15000.0],["2024-04-09",11.9,11.9,11.4,11.4,3500.0],["2024-04-10",11.15,11.22,11.15,11.22,3200.0],["2024-04-11",11.31,11.35,11.13,11.35,3300.0],["2024-04-12",11.12,11.13,11.11,11.12,7900.0],["2024-04-15",11.275,11.28,11.275,11.28,1400.0],["2024-04-16",11.17,11.17,11.17,11.17,51500.0],["2024-04-17",11.2,11.2,11.17,11.17,3300.0],["2024-04-18",11.17,11.17,11.17,11.17,100.0],["2024-04-19",11.15,11.15,11.13,11.13,54700.0],["2024-04-22",11.17,11.275,11.14,11.14,95700.0],["2024-04-23",11.16,11.35,11.16,11.27,433200.0],["2024-04-24",11.32,11.58,11.26,11.5,45600.0],["2024-04-25",11.3,11.67,11.3,11.58,14400.0],["2024-04-26",11.41,11.54,11.3,11.53,36200.0],["2024-04-29",11.65,11.825,11.41,11.711,82100.0],["2024-04-30",11.8,11.8,11.5,11.56,19300.0],["2024-05-01",11.51,11.995,11.49,11.63,5000.0],["2024-05-02",11.89,11.89,11.504,11.62,4900.0],["2024-05-03",11.785,11.785,11.52,11.75,11200.0],["2024-05-06",11.84,11.88,11.6,11.802,13800.0],["2024-05-07",11.668,11.85,11.65,11.65,12900.0],["2024-05-08",11.536,11.75,11.5,11.68,8300.0],["2024-05-09",11.715,12.49,11.35,11.98,76600.0],["2024-05-10",11.75,11.8,11.35,11.41,47700.0],["2024-05-13",11.67,11.7,11.38,11.5,42700.0],["2024-05-14",11.5,11.5,11.35,11.4,39300.0],["2024-05-15",11.489,11.489,11.35,11.37,31400.0],["2024-05-16",11.472,11.472,11.35,11.35,1500.0],["2024-05-17",11.375,11.47,11.35,11.46,30100.0],["2024-05-20",11.35,11.445,11.35,11.4,30600.0],["2024-05-21",11.45,11.487,11.42,11.487,16500.0],["2024-05-22",11.45,11.45,11.45,11.45,500.0],["2024-05-23",11.45,11.45,11.31,11.45,16900.0],["2024-05-24",11.415,11.46,11.408,11.46,6800.0],["2024-05-28",11.45,11.45,11.35,11.37,14300.0],["2024-05-29",11.35,11.47,11.35,11.364,3700.0],["2024-05-30",11.42,11.49,11.42,11.49,5200.0],["2024-05-31",11.5,11.55,11.41,11.55,64800.0],["2024-06-03",11.46,11.485,11.374,11.38,7300.0],["2024-06-04",11.465,11.52,11.38,11.4,1600.0],["2024-06-05",11.5,11.59,11.42,11.5,13400.0],["2024-06-06",11.372,11.51,11.25,11.46,77700.0],["2024-06-07",11.4,11.48,11.4,11.48,5900.0],["2024-06-10",11.55,11.55,11.443,11.55,2800.0],["2024-06-11",11.37,11.45,11.37,11.4,2700.0],["2024-06-12",11.4,11.475,11.4,11.405,3900.0],["2024-06-13",11.53,11.53,11.4,11.465,15800.0],["2024-06-14",11.53,11.53,11.47,11.49,47200.0],["2024-06-17",11.5,11.5,11.41,11.41,5000.0],["2024-06-18",11.36,11.48,11.36,11.48,6700.0],["2024-06-20",11.37,11.495,11.364,11.45,8900.0],["2024-06-21",11.435,11.442,11.38,11.42,11400.0],["2024-06-24",11.43,11.5,11.43,11.44,23000.0],["2024-06-25",11.45,11.47,11.37,11.43,42300.0],["2024-06-26",11.53,11.53,11.43,11.43,2400.0],["2024-06-27",11.45,11.45,11.45,11.45,400.0],["2024-06-28",11.37,11.44,11.37,11.44,4200.0],["2024-07-01",11.44,11.44,11.44,11.44,0.0],["2024-07-02",11.44,11.44,11.44,11.44,0.0],["2024-07-03",11.37,11.5,11.37,11.5,400.0],["2024-07-05",11.4,11.45,11.4,11.45,200.0],["2024-07-08",11.401,11.45,11.401,11.425,500.0],["2024-07-09",11.401,11.401,11.4,11.4,600.0],["2024-07-10",11.425,11.5,11.4,11.5,127400.0],["2024-07-11",11.486,11.5,11.44,11.48,100200.0],["2024-07-12",11.61,11.65,11.49,11.6,102700.0],["2024-07-15",11.64,12.35,11.56,11.97,187000.0],["2024-07-16",11.96,11.996,11.75,11.75,18200.0],["2024-07-17",11.63,11.8,11.32,11.38,94600.0],["2024-07-18",11.38,11.45,11.35,11.425,48200.0],["2024-07-19",11.43,11.44,11.31,11.39,69000.0],["2024-07-22",11.36,11.39,11.35,11.35,15700.0],["2024-07-23",11.35,11.35,11.29,11.3,66500.0],["2024-07-24",11.19,11.45,11.19,11.35,55300.0],["2024-07-25",11.36,11.38,11.36,11.36,21300.0],["2024-07-26",11.11,11.11,9.51,9.55,19100.0],["2024-07-29",9.38,10.45,8.64,8.76,22900.0],["2024-07-30",8.63,10.57,8.63,9.11,19200.0],["2024-07-31",9.01,9.01,8.1,8.29,4400.0],["2024-08-01",8.31,11.63,8.31,10.45,106000.0],["2024-08-02",10.56,11.01,9.93,10.54,9000.0],["2024-08-05",9.79,11.0,9.49,11.0,29900.0],["2024-08-06",10.89,14.5,10.88,13.86,101800.0],["2024-08-07",13.63,13.63,10.6,10.6,29600.0],["2024-08-08",10.77,12.5,9.52,10.3,88700.0],["2024-08-09",10.42,12.2,8.7,11.39,63000.0],["2024-08-12",11.1,11.4,9.0,9.4,19900.0],["2024-08-13",9.11,11.97,8.7,10.15,63900.0],["2024-08-14",10.76,11.7,9.5,11.2,46100.0],["2024-08-15",11.0,11.125,9.525,9.75,37500.0],["2024-08-16",10.9,11.42,7.71,10.19,194200.0],["2024-08-19",10.12,12.0,8.2,8.2,48400.0],["2024-08-20",9.01,9.32,7.84,8.05,40800.0],["2024-08-21",8.63,12.29,8.0,8.84,217200.0],["2024-08-22",11.01,11.957,10.0,10.31,238600.0],["2024-08-23",11.0,11.07,9.5,10.05,65400.0],["2024-08-26",10.05,10.36,9.68,10.05,73500.0],["2024-08-27",10.08,10.08,8.25,8.9,67100.0],["2024-08-28",8.63,8.7,7.01,7.89,54000.0],["2024-08-29",8.0,8.3,7.08,7.29,40600.0],["2024-08-30",7.49,8.89,7.27,8.78,51700.0],["2024-09-03",9.5,9.5,8.12,8.7,33600.0],["2024-09-04",8.8,9.03,8.01,8.5,18600.0],["2024-09-05",8.78,8.78,8.33,8.7,59100.0],["2024-09-06",8.99,9.56,8.71,9.3,42300.0],["2024-09-09",9.8,10.0,7.57,7.58,128200.0],["2024-09-10",7.7,8.16,6.8,7.0,51300.0],["2024-09-11",6.91,7.135,6.41,6.62,14600.0],["2024-09-12",6.98,6.99,6.15,6.51,34200.0],["2024-09-13",6.9,6.9,6.33,6.33,24700.0],["2024-09-16",6.4,6.4,4.89,5.686,37600.0],["2024-09-17",5.91,7.6,5.005,5.15,364300.0],["2024-09-18",5.15,5.15,4.75,4.75,59100.0],["2024-09-19",8.13,10.76,5.62,7.0,7604600.0],["2024-09-20",6.05,6.994,6.05,6.36,421700.0],["2024-09-23",6.21,6.21,5.48,5.53,162000.0],["2024-09-24",5.44,5.58,4.81,4.92,174700.0],["2024-09-25",5.32,8.12,5.3,7.52,3173500.0],["2024-09-26",8.4,9.0,6.9,7.23,712500.0],["2024-09-27",7.0,7.95,7.0,7.38,219400.0],["2024-09-30",7.15,7.727,6.51,6.71,126400.0],["2024-10-01",6.97,7.25,6.01,6.62,42000.0],["2024-10-02",6.45,7.2,6.37,6.82,43500.0],["2024-10-03",8.58,9.448,6.411,7.18,5379200.0],["2024-10-04",7.06,7.5,6.32,6.91,557800.0],["2024-10-07",6.75,7.23,6.66,6.86,276800.0],["2024-10-08",7.9,8.08,6.81,6.91,1136400.0],["2024-10-09",7.18,7.32,6.91,7.1,320600.0],["2024-10-10",7.01,7.24,6.92,7.06,165600.0],["2024-10-11",7.02,7.09,6.56,6.87,190000.0],["2024-10-14",6.67,7.08,6.65,6.79,93100.0],["2024-10-15",6.78,6.932,6.35,6.68,103400.0],["2024-10-16",6.55,6.59,6.01,6.07,162700.0],["2024-10-17",6.06,6.29,5.55,5.74,189800.0],["2024-10-18",5.52,5.72,5.14,5.28,275100.0],["2024-10-21",5.25,5.49,5.25,5.41,74700.0],["2024-10-22",5.42,5.498,5.1,5.13,101500.0],["2024-10-23",5.06,5.18,4.93,5.0,92500.0],["2024-10-24",4.95,5.11,4.901,5.1,68600.0],["2024-10-25",5.29,5.29,5.01,5.08,88500.0],["2024-10-28",5.06,5.26,4.85,5.0,110100.0],["2024-10-29",4.95,5.04,4.8,4.96,107700.0],["2024-10-30",4.87,4.95,4.81,4.9,49200.0],["2024-10-31",4.97,5.03,4.76,4.9,46400.0],["2024-11-01",4.8,4.9,4.41,4.5,73800.0],["2024-11-04",4.35,4.45,4.15,4.18,76800.0],["2024-11-05",4.18,4.45,4.134,4.44,43300.0],["2024-11-06",4.35,4.64,4.3,4.46,61400.0],["2024-11-07",4.37,4.599,4.35,4.49,33200.0],["2024-11-08",4.4,4.58,4.25,4.44,44000.0],["2024-11-11",4.4,4.4,4.13,4.31,90600.0],["2024-11-12",4.41,4.45,3.86,4.28,107000.0],["2024-11-13",4.62,4.78,3.82,3.99,206900.0],["2024-11-14",3.96,4.047,3.4,3.45,133000.0],["2024-11-15",3.41,3.454,2.595,2.73,318800.0],["2024-11-18",2.77,2.85,2.64,2.65,93000.0],["2024-11-19",2.77,2.8,2.385,2.57,241800.0],["2024-11-20",2.8,2.98,1.9,2.01,9529700.0],["2024-11-21",2.0,2.0,1.63,1.74,1362600.0],["2024-11-22",1.64,1.85,1.57,1.82,2645100.0],["2024-11-25",1.9,2.33,1.88,2.19,2011500.0],["2024-11-26",2.43,2.68,2.14,2.24,1999600.0],["2024-11-27",2.32,2.401,2.061,2.21,629000.0],["2024-11-29",2.12,2.155,1.96,2.12,502700.0],["2024-12-02",2.2,2.68,2.17,2.49,2375500.0],["2024-12-03",2.47,2.49,2.2,2.3,661000.0],["2024-12-04",2.44,2.46,2.18,2.29,619400.0],["2024-12-05",2.4,2.51,2.06,2.12,1549700.0],["2024-12-06",2.07,2.13,1.8,1.83,1729900.0],["2024-12-09",2.11,2.37,1.92,1.95,4744000.0],["2024-12-10",2.04,2.04,1.83,1.93,4245100.0],["2024-12-11",2.32,2.77,1.93,1.99,60138700.0],["2024-12-12",2.28,2.34,2.03,2.07,19453500.0],["2024-12-13",2.16,2.16,1.93,1.99,8775400.0],["2024-12-16",2.15,2.151,2.02,2.13,8634700.0],["2024-12-17",2.17,4.0,2.17,3.29,72529500.0],["2024-12-18",3.91,4.319,3.495,3.75,44897300.0],["2024-12-19",3.61,3.62,2.93,3.04,13059600.0],["2024-12-20",3.11,3.19,2.62,2.96,12527800.0],["2024-12-23",3.26,3.33,3.0,3.23,11086200.0],["2024-12-24",3.65,3.81,3.28,3.56,26417600.0],["2024-12-26",3.6,4.95,3.38,4.62,40285600.0],["2024-12-27",5.18,5.45,4.24,4.6,39694300.0],["2024-12-30",4.49,4.93,3.925,4.72,18996900.0],["2024-12-31",4.63,4.64,3.625,3.82,15777200.0],["2025-01-02",3.93,4.291,3.71,4.09,11451900.0],["2025-01-03",4.26,4.53,3.91,4.32,13476900.0],["2025-01-06",4.23,4.37,3.86,4.05,12465200.0],["2025-01-07",4.01,4.02,3.549,3.72,9218300.0],["2025-01-08",3.2,3.27,2.88,2.97,12847500.0],["2025-01-10",3.03,3.24,2.9,3.21,5533600.0],["2025-01-13",2.64,2.93,2.365,2.4,9209500.0],["2025-01-14",2.36,2.52,2.23,2.31,8211700.0],["2025-01-15",2.47,2.71,2.38,2.41,6695800.0],["2025-01-16",2.82,3.14,2.62,3.01,18915200.0],["2025-01-17",3.02,3.02,2.785,2.84,6932600.0],["2025-01-21",2.95,3.03,2.76,2.86,7874400.0],["2025-01-22",3.23,3.4,3.038,3.16,23957400.0],["2025-01-23",3.0,3.15,2.93,3.05,5969500.0],["2025-01-24",3.09,3.28,2.84,2.87,7293300.0],["2025-01-27",2.56,2.75,2.53,2.64,5697800.0],["2025-01-28",2.64,2.68,2.415,2.56,4305200.0],["2025-01-29",2.61,2.61,2.29,2.46,4553000.0],["2025-01-30",2.55,2.63,2.48,2.56,2659200.0],["2025-01-31",2.73,2.73,2.5,2.5,4156700.0],["2025-02-03",2.21,2.39,2.2,2.28,4135800.0],["2025-02-04",2.37,2.63,2.33,2.45,4811700.0],["2025-02-05",2.48,2.715,2.315,2.65,5444300.0],["2025-02-06",2.87,3.109,2.79,2.97,11909800.0],["2025-02-07",3.18,3.22,2.85,3.14,12081700.0],["2025-02-10",3.26,3.5,3.21,3.35,12936300.0],["2025-02-11",3.255,3.29,3.0,3.05,5936800.0],["2025-02-12",2.9,3.09,2.821,2.92,5773800.0],["2025-02-13",3.055,3.06,2.82,2.91,5948100.0],["2025-02-14",2.96,2.979,2.76,2.92,6244300.0],["2025-02-18",2.795,2.84,2.61,2.74,5976000.0],["2025-02-19",2.72,2.8,2.64,2.64,3521500.0],["2025-02-20",2.67,2.67,2.48,2.58,3772000.0],["2025-02-21",2.66,2.76,2.49,2.55,4242000.0],["2025-02-24",2.5,2.52,2.341,2.43,3501000.0],["2025-02-25",2.37,2.4,1.99,2.16,4695100.0],["2025-02-26",2.3,2.37,2.16,2.17,2955500.0],["2025-02-27",2.23,2.25,1.95,1.95,4550700.0],["2025-02-28",1.85,1.93,1.81,1.83,3465100.0],["2025-03-03",1.915,1.92,1.64,1.66,5078900.0],["2025-03-04",1.54,1.55,1.28,1.5,8641900.0],["2025-03-05",1.53,1.62,1.5,1.57,2964300.0],["2025-03-06",1.47,1.52,1.4,1.41,2871000.0],["2025-03-07",1.4,1.48,1.4,1.45,1729700.0],["2025-03-10",1.36,1.39,1.28,1.29,3143400.0],["2025-03-11",1.27,1.44,1.27,1.405,2081900.0],["2025-03-12",1.5,1.8,1.48,1.77,4996700.0],["2025-03-13",1.705,1.755,1.53,1.64,2773900.0],["2025-03-14",1.7,1.92,1.695,1.87,2996900.0],["2025-03-17",1.89,1.94,1.68,1.75,3791000.0],["2025-03-18",1.72,1.729,1.65,1.68,1398500.0],["2025-03-19",1.69,1.7,1.59,1.59,2382700.0],["2025-03-20",1.59,1.61,1.5,1.52,1520300.0],["2025-03-21",1.475,1.66,1.44,1.65,2070900.0],["2025-03-24",1.74,1.74,1.63,1.64,2376400.0],["2025-03-25",1.67,1.68,1.4,1.44,7441500.0],["2025-03-26",1.46,1.49,1.39,1.42,2330900.0],["2025-03-27",1.4,1.46,1.36,1.43,1558500.0],["2025-03-28",1.39,1.4,1.27,1.31,3116200.0],["2025-03-31",1.25,1.25,1.19,1.21,2684900.0],["2025-04-01",1.26,1.39,1.23,1.3,2289500.0],["2025-04-02",1.28,1.45,1.28,1.39,2494300.0],["2025-04-03",1.27,1.49,1.27,1.45,2964100.0],["2025-04-04",1.375,1.41,1.28,1.29,2506600.0],["2025-04-07",1.17,1.38,1.17,1.28,2411200.0],["2025-04-08",1.33,1.355,1.11,1.13,3019000.0],["2025-04-09",1.14,1.22,1.07,1.22,4166800.0],["2025-04-10",1.19,1.19,1.09,1.13,2359700.0],["2025-04-11",1.13,1.15,1.1,1.14,1410100.0],["2025-04-14",1.19,1.22,1.11,1.14,2124700.0],["2025-04-15",1.21,1.56,1.196,1.39,15049100.0],["2025-04-16",1.32,1.35,1.28,1.33,2368100.0],["2025-04-17",1.34,1.47,1.311,1.4,2406900.0],["2025-04-21",1.36,1.397,1.3,1.35,2163400.0],["2025-04-22",1.36,1.45,1.36,1.42,1981300.0],["2025-04-23",1.485,1.53,1.425,1.49,2643900.0],["2025-04-24",1.47,1.99,1.47,1.97,11621300.0],["2025-04-25",2.06,2.32,1.99,2.09,14999500.0],["2025-04-28",2.26,2.5,2.03,2.33,12340500.0],["2025-04-29",2.25,2.57,2.135,2.43,10679300.0],["2025-04-30",2.26,2.33,2.17,2.31,6077500.0],["2025-05-01",2.365,2.42,2.19,2.19,4534000.0],["2025-05-02",2.24,2.26,2.06,2.26,6460700.0],["2025-05-05",2.21,2.239,2.03,2.11,4750100.0],["2025-05-06",2.025,2.11,1.98,1.99,4112400.0],["2025-05-07",1.985,2.085,1.92,2.06,2743600.0],["2025-05-08",2.08,2.35,2.08,2.3,5765700.0],["2025-05-09",2.305,2.33,2.0,2.03,5827300.0],["2025-05-12",2.19,2.27,2.13,2.15,4413700.0],["2025-05-13",2.15,2.305,2.15,2.26,5249900.0],["2025-05-14",2.26,2.47,2.22,2.37,6231900.0],["2025-05-15",2.32,2.369,2.24,2.29,2864100.0],["2025-05-16",2.31,2.5,2.26,2.41,5399200.0],["2025-05-19",2.31,2.4,2.28,2.34,3188800.0],["2025-05-20",2.35,2.4,2.15,2.16,4539600.0],["2025-05-21",2.16,2.315,2.07,2.1,3819800.0],["2025-05-22",2.08,2.235,2.073,2.19,3418200.0],["2025-05-23",2.1,2.18,2.06,2.11,3022300.0],["2025-05-27",2.16,2.23,2.1,2.14,4359600.0],["2025-05-28",2.16,2.16,2.07,2.07,3013100.0],["2025-05-29",2.1,2.21,2.08,2.1,2603100.0],["2025-05-30",2.065,2.075,1.95,2.0,3477600.0],["2025-06-02",1.97,1.99,1.9,1.9,3394400.0],["2025-06-03",1.91,1.995,1.91,1.95,1699100.0],["2025-06-04",1.96,2.09,1.95,2.05,2881700.0],["2025-06-05",2.02,2.07,1.995,2.01,2564200.0],["2025-06-06",2.0,2.08,2.0,2.04,2321200.0],["2025-06-09",2.07,2.15,2.03,2.06,2014100.0],["2025-06-10",2.11,2.12,2.02,2.05,2677400.0],["2025-06-11",2.06,2.073,1.92,1.94,4203500.0],["2025-06-12",1.965,2.375,1.925,2.14,10981300.0],["2025-06-13",2.05,2.13,2.01,2.03,4085000.0],["2025-06-16",2.105,2.105,2.0,2.02,4454300.0],["2025-06-17",2.02,2.05,1.97,1.98,2897100.0],["2025-06-18",1.98,2.06,1.96,2.01,2428500.0],["2025-06-20",2.03,2.03,1.92,1.92,3582400.0],["2025-06-23",2.06,2.17,1.945,2.04,17081200.0],["2025-06-24",2.26,2.86,2.26,2.78,44813600.0],["2025-06-25",3.05,3.11,2.68,2.85,24708900.0],["2025-06-26",2.935,3.15,2.88,2.95,13188700.0],["2025-06-27",3.08,3.33,2.64,2.74,36062300.0],["2025-06-30",2.94,3.15,2.92,3.075,16226500.0],["2025-07-01",2.96,3.01,2.815,2.88,9502100.0],["2025-07-02",2.86,2.97,2.75,2.77,6973600.0],["2025-07-03",2.8,2.9,2.78,2.82,4667600.0],["2025-07-07",2.79,2.8,2.58,2.65,8068900.0],["2025-07-08",2.66,2.75,2.58,2.61,6846700.0],["2025-07-09",2.62,2.64,2.43,2.49,8707400.0],["2025-07-10",2.56,2.75,2.54,2.62,6553600.0],["2025-07-11",2.64,2.65,2.44,2.54,5902800.0],["2025-07-14",2.52,2.56,2.42,2.45,4516900.0],["2025-07-15",2.49,2.52,2.39,2.43,4138300.0],["2025-07-16",2.43,2.655,2.41,2.65,7246400.0],["2025-07-17",2.9,3.03,2.76,2.87,15248000.0],["2025-07-18",2.87,2.93,2.77,2.82,8041800.0],["2025-07-21",2.89,3.23,2.68,2.7,19067800.0],["2025-07-22",2.84,3.02,2.69,2.99,10323700.0],["2025-07-23",3.165,3.6,3.07,3.39,32564400.0],["2025-07-24",3.35,3.39,3.02,3.04,11962100.0],["2025-07-25",3.1,3.14,2.89,2.95,7143400.0],["2025-07-28",3.09,3.14,2.88,2.92,9155800.0],["2025-07-29",2.93,2.94,2.7,2.75,7659100.0],["2025-07-30",2.77,2.92,2.75,2.81,4511600.0],["2025-07-31",2.89,3.05,2.84,2.93,11540700.0],["2025-08-01",2.85,2.955,2.76,2.93,6486900.0],["2025-08-04",3.05,3.19,2.96,3.09,8786100.0],["2025-08-05",3.17,3.245,3.04,3.07,8047200.0],["2025-08-06",3.05,3.05,2.91,2.98,6328600.0],["2025-08-07",3.0,3.1,2.89,2.95,5617700.0],["2025-08-08",3.02,3.089,2.94,3.0,6074000.0],["2025-08-11",3.14,3.45,3.015,3.02,15426100.0],["2025-08-12",3.09,3.15,2.99,3.14,6717900.0],["2025-08-13",3.17,3.2,3.025,3.14,7550400.0],["2025-08-14",3.01,3.1,2.98,3.07,7086600.0],["2025-08-15",3.05,3.078,2.98,3.02,4777600.0],["2025-08-18",3.06,3.45,3.035,3.43,17055400.0],["2025-08-19",3.43,3.545,2.94,3.0,20711600.0],["2025-08-20",3.04,3.08,2.85,3.03,12263800.0],["2025-08-21",3.0,3.08,2.95,3.0,5173600.0],["2025-08-22",2.98,3.13,2.9,3.06,8501200.0],["2025-08-25",3.06,3.195,3.02,3.13,7282500.0],["2025-08-26",3.11,3.16,3.04,3.07,5478500.0],["2025-08-27",3.09,3.16,3.067,3.11,5418900.0],["2025-08-28",3.17,3.74,3.14,3.6,30346000.0],["2025-08-29",3.55,3.75,3.52,3.74,12816400.0],["2025-09-02",3.83,3.92,3.57,3.67,17773900.0],["2025-09-03",3.79,4.27,3.79,4.1,21230200.0],["2025-09-04",4.18,4.48,3.98,4.32,16165300.0],["2025-09-05",4.395,4.65,4.22,4.27,13056100.0],["2025-09-08",4.3,4.77,4.16,4.62,15381900.0],["2025-09-09",4.94,5.63,4.92,5.62,29246000.0],["2025-09-10",5.76,6.29,5.59,6.25,29966900.0],["2025-09-11",6.62,7.365,6.51,6.79,40010500.0],["2025-09-12",6.55,7.54,6.5,6.76,32030800.0],["2025-09-15",7.1,8.32,7.09,7.72,34784300.0],["2025-09-16",8.45,8.45,7.3,7.35,33813200.0],["2025-09-17",6.82,7.42,6.67,7.11,33657400.0],["2025-09-18",6.975,7.047,6.56,6.89,20841400.0],["2025-09-19",6.84,7.029,6.6,6.66,24550500.0],["2025-09-22",6.77,6.78,5.48,6.38,22500900.0],["2025-09-23",6.55,7.44,6.55,7.18,20365700.0],["2025-09-24",7.11,7.15,6.67,6.82,14416900.0],["2025-09-25",6.5,6.79,6.33,6.67,12341000.0],["2025-09-26",6.63,6.63,5.94,5.95,19882100.0],["2025-09-29",6.3,6.31,5.01,5.24,37939600.0],["2025-09-30",5.42,5.455,4.7,4.98,32030500.0],["2025-10-01",6.05,6.23,4.94,5.06,94271200.0],["2025-10-02",5.4,6.48,5.37,6.275,50964100.0],["2025-10-03",6.79,7.58,6.73,6.79,55232200.0],["2025-10-06",7.04,7.09,6.43,6.555,25828000.0],["2025-10-07",6.8,6.96,6.12,6.26,23964300.0],["2025-10-08",6.19,6.32,6.02,6.24,15883700.0],["2025-10-09",6.19,6.2,5.78,5.78,20852200.0],["2025-10-10",5.72,5.98,5.07,5.13,29558100.0],["2025-10-13",5.38,5.47,5.12,5.46,14739600.0],["2025-10-14",5.24,5.73,5.18,5.45,15112200.0],["2025-10-15",5.61,5.64,5.28,5.46,28078000.0],["2025-10-16",5.46,5.75,4.96,5.04,29918000.0],["2025-10-17",4.82,5.03,4.79,4.87,14872500.0],["2025-10-20",5.01,5.14,4.83,4.91,12505200.0],["2025-10-21",4.835,4.905,4.64,4.66,11651800.0],["2025-10-22",4.361,4.46,4.06,4.32,19963500.0],["2025-10-23",4.33,4.5,4.33,4.44,10673900.0],["2025-10-24",4.58,4.845,4.52,4.72,10261600.0],["2025-10-27",4.9,5.0,4.75,4.84,9180600.0],["2025-10-28",4.81,4.89,4.43,4.45,10434700.0],["2025-10-29",4.46,4.56,4.31,4.33,9080500.0],["2025-10-30",4.14,4.35,4.06,4.09,12573000.0],["2025-10-31",4.18,4.33,4.06,4.29,8457500.0],["2025-11-03",4.35,4.38,4.065,4.1,8345000.0],["2025-11-04",3.87,4.07,3.81,4.03,11864600.0],["2025-11-05",4.13,4.2,4.0,4.14,7421000.0],["2025-11-06",4.2,4.237,3.84,3.85,9443000.0],["2025-11-07",3.64,3.93,3.57,3.83,9917700.0],["2025-11-10",4.0,4.05,3.69,3.78,15169500.0],["2025-11-11",3.65,3.714,3.4,3.42,14491300.0],["2025-11-12",3.41,3.49,3.205,3.24,17117400.0],["2025-11-13",3.175,3.235,2.945,2.97,15064000.0],["2025-11-14",2.715,3.07,2.715,2.95,13583400.0],["2025-11-17",2.92,2.95,2.67,2.75,13165400.0],["2025-11-18",2.7,2.98,2.69,2.88,10780600.0],["2025-11-19",2.9,3.165,2.865,3.01,13168600.0],["2025-11-20",3.24,3.73,2.98,2.99,31384000.0],["2025-11-21",3.0,3.18,2.84,3.0,14453800.0],["2025-11-24",3.05,3.26,3.03,3.2,15310100.0],["2025-11-25",3.13,3.155,2.96,3.01,16428700.0],["2025-11-26",3.05,3.06,2.93,2.98,12274400.0],["2025-11-28",3.02,3.12,3.0,3.05,5355800.0],["2025-12-01",2.94,2.97,2.72,2.73,14665700.0],["2025-12-02",2.83,2.83,2.53,2.54,16465800.0],["2025-12-03",2.521,2.625,2.43,2.61,14919000.0],["2025-12-04",2.625,2.95,2.6,2.93,18279100.0],["2025-12-05",2.92,2.928,2.73,2.79,12992000.0],["2025-12-08",2.79,2.9,2.67,2.75,12182300.0],["2025-12-09",2.7,2.8,2.63,2.76,9292200.0],["2025-12-10",2.76,2.85,2.66,2.79,10532000.0],["2025-12-11",2.74,2.75,2.58,2.66,10400500.0],["2025-12-12",2.63,2.66,2.54,2.57,11590400.0],["2025-12-15",2.56,2.57,2.31,2.32,11796600.0],["2025-12-16",2.995,3.24,2.72,2.97,75862600.0],["2025-12-17",3.13,3.48,2.38,2.4,61504000.0],["2025-12-18",2.63,2.64,2.19,2.2,50535600.0],["2025-12-19",2.3,2.65,2.28,2.55,43556700.0],["2025-12-22",2.64,3.07,2.56,2.89,34093200.0],["2025-12-23",2.83,2.96,2.76,2.8,14594300.0],["2025-12-24",2.85,2.92,2.7,2.91,8451900.0],["2025-12-26",2.89,2.89,2.66,2.85,13780200.0],["2025-12-29",2.75,3.1,2.65,2.67,21654100.0],["2025-12-30",2.72,2.72,2.55,2.58,12843400.0],["2025-12-31",2.555,2.62,2.48,2.57,11259500.0],["2026-01-02",2.68,2.9,2.59,2.87,19000600.0],["2026-01-05",2.98,3.3,2.91,3.19,25351300.0],["2026-01-06",3.23,3.26,2.92,3.03,19509600.0],["2026-01-07",3.07,3.485,3.06,3.25,25159600.0],["2026-01-08",3.27,3.82,3.2,3.71,29180600.0],["2026-01-09",3.9,3.99,3.57,3.68,24345200.0],["2026-01-12",3.8,4.13,3.66,4.01,32462600.0],["2026-01-13",4.205,4.216,3.6,3.64,47212400.0],["2026-01-14",3.59,4.08,3.45,4.06,31331400.0],["2026-01-15",4.1,4.81,4.08,4.63,45783600.0],["2026-01-16",4.77,4.97,4.48,4.61,28576800.0],["2026-01-20",4.271,4.88,3.55,3.55,87327200.0],["2026-01-21",3.83,3.84,3.35,3.6,58040000.0],["2026-01-22",3.69,3.83,3.43,3.45,32113100.0],["2026-01-23",3.4,3.415,3.11,3.14,44270900.0],["2026-01-26",3.13,3.145,2.814,2.84,36913900.0],["2026-01-27",2.875,3.19,2.75,3.04,31687100.0],["2026-01-28",3.07,3.13,2.93,3.1,20666100.0],["2026-01-29",3.03,3.04,2.79,2.85,23510000.0],["2026-01-30",2.79,2.89,2.57,2.58,29104100.0],["2026-02-02",2.555,2.755,2.5,2.68,22237800.0],["2026-02-03",2.76,2.775,2.51,2.6,26522000.0],["2026-02-04",2.59,2.595,2.31,2.36,27097600.0],["2026-02-05",2.31,2.43,2.21,2.25,23286100.0],["2026-02-06",2.345,2.75,2.33,2.73,26849500.0],["2026-02-09",2.66,2.78,2.58,2.7,14722900.0],["2026-02-10",2.92,2.92,2.56,2.59,22734400.0],["2026-02-11",2.67,2.68,2.39,2.4,17587900.0],["2026-02-12",2.42,2.45,2.235,2.24,28223800.0],["2026-02-13",2.35,2.43,2.26,2.27,20125400.0],["2026-02-17",2.3,2.3,2.15,2.23,17434900.0],["2026-02-18",2.205,2.33,2.16,2.28,17688700.0],["2026-02-19",2.21,2.24,2.11,2.23,21207600.0],["2026-02-20",2.17,2.225,2.09,2.15,16472500.0],["2026-02-23",2.09,2.21,2.05,2.16,12103700.0],["2026-02-24",2.13,2.39,2.13,2.37,12524800.0],["2026-02-25",2.4,2.42,2.33,2.35,12266500.0],["2026-02-26",2.34,2.42,2.24,2.4,10455300.0],["2026-02-27",2.305,2.36,2.28,2.33,7204700.0],["2026-03-02",2.22,2.52,2.19,2.48,18575600.0],["2026-03-03",2.39,2.55,2.37,2.5,12909200.0],["2026-03-04",2.58,2.767,2.57,2.74,12509100.0],["2026-03-05",2.68,2.8,2.58,2.72,12837200.0],["2026-03-06",2.685,2.84,2.66,2.73,15279400.0],["2026-03-09",2.69,2.73,2.61,2.69,7294800.0],["2026-03-10",2.72,2.93,2.7,2.86,12242500.0],["2026-03-11",2.84,2.97,2.81,2.82,10413500.0],["2026-03-12",2.76,2.82,2.65,2.73,12980100.0],["2026-03-13",2.79,2.9,2.68,2.69,11529700.0],["2026-03-16",2.76,2.855,2.71,2.78,11561200.0],["2026-03-17",2.76,2.85,2.73,2.83,8143200.0],["2026-03-18",2.79,2.81,2.65,2.65,9573800.0],["2026-03-19",2.57,2.617,2.43,2.57,14350900.0],["2026-03-20",2.58,2.59,2.46,2.53,17144600.0],["2026-03-23",2.57,2.77,2.57,2.72,11914100.0],["2026-03-24",2.68,2.7,2.53,2.57,12397500.0],["2026-03-25",2.6,2.67,2.46,2.47,12766300.0],["2026-03-26",2.43,2.44,2.34,2.35,10516100.0],["2026-03-27",2.31,2.435,2.273,2.39,14055600.0],["2026-03-30",2.86,2.89,2.41,2.52,68870100.0],["2026-03-31",2.54,2.85,2.36,2.56,33797100.0],["2026-04-01",2.565,3.16,2.56,3.13,58541400.0],["2026-04-02",3.0,3.22,2.99,3.11,25787500.0],["2026-04-06",3.15,3.285,2.95,2.96,19754200.0],["2026-04-07",2.86,2.88,2.66,2.88,24662700.0],["2026-04-08",3.08,3.09,2.75,2.82,19858900.0],["2026-04-09",2.75,2.77,2.54,2.54,18075700.0],["2026-04-10",2.54,2.57,2.38,2.38,15421200.0],["2026-04-13",2.37,2.555,2.34,2.54,22027400.0],["2026-04-14",2.65,2.68,2.55,2.59,16538600.0],["2026-04-15",2.63,2.84,2.63,2.79,18731400.0],["2026-04-16",2.83,2.85,2.65,2.72,15673700.0],["2026-04-17",2.79,2.8,2.68,2.7,12732400.0],["2026-04-20",2.69,2.78,2.63,2.76,10721400.0],["2026-04-21",2.77,2.81,2.62,2.63,11507100.0],["2026-04-22",2.65,2.89,2.645,2.8,19302600.0],["2026-04-23",2.72,2.72,2.53,2.6,15918300.0],["2026-04-24",2.66,2.66,2.55,2.62,9397400.0],["2026-04-27",2.56,2.595,2.5,2.58,9797900.0],["2026-04-28",2.55,2.56,2.48,2.52,6582300.0],["2026-04-29",2.51,2.51,2.4,2.46,8811300.0],["2026-04-30",2.59,2.62,2.5,2.57,15422800.0],["2026-05-01",2.59,2.68,2.52,2.67,12785100.0],["2026-05-04",2.65,2.76,2.57,2.6,11432300.0],["2026-05-05",2.61,2.62,2.44,2.44,16529700.0],["2026-05-06",2.44,2.45,2.31,2.37,19640500.0],["2026-05-07",2.38,2.53,2.35,2.39,15705600.0],["2026-05-08",2.39,2.42,2.31,2.4,16091300.0],["2026-05-11",2.42,2.74,2.41,2.72,27693000.0],["2026-05-12",2.71,2.91,2.65,2.81,34225900.0],["2026-05-13",2.8,2.82,2.61,2.62,14061500.0],["2026-05-14",2.6,2.63,2.52,2.62,14883400.0],["2026-05-15",2.53,2.605,2.48,2.55,14022200.0],["2026-05-18",2.525,2.53,2.43,2.49,12668000.0],["2026-05-19",2.49,2.51,2.42,2.43,11116100.0],["2026-05-20",2.42,2.495,2.39,2.48,9372700.0],["2026-05-21",2.45,2.62,2.43,2.62,9958200.0],["2026-05-22",2.6,2.69,2.58,2.63,9095500.0],["2026-05-26",2.585,2.62,2.51,2.6,13188600.0],["2026-05-27",2.55,2.57,2.49,2.55,12376500.0],["2026-05-28",2.55,2.83,2.53,2.78,17919300.0],["2026-05-29",2.8,3.1,2.755,2.98,28331100.0],["2026-06-01",2.82,3.095,2.78,2.92,19737800.0],["2026-06-02",2.85,2.97,2.785,2.85,15042500.0],["2026-06-03",2.76,2.77,2.56,2.565,17663500.0],["2026-06-04",2.59,2.6,2.47,2.51,13990600.0],["2026-06-05",2.47,2.47,2.26,2.3,23641600.0],["2026-06-08",2.38,2.42,2.27,2.34,11037900.0],["2026-06-09",2.34,2.41,2.23,2.33,11306800.0],["2026-06-10",2.33,2.5,2.32,2.39,10341800.0],["2026-06-11",2.395,2.56,2.385,2.53,8477100.0],["2026-06-12",2.75,2.99,2.655,2.68,41701500.0],["2026-06-15",2.75,2.82,2.68,2.78,15567700.0],["2026-06-16",2.7,2.8,2.58,2.62,10091900.0],["2026-06-17",2.61,2.685,2.59,2.64,10680100.0],["2026-06-18",2.7,2.725,2.58,2.72,11478600.0],["2026-06-22",2.66,2.74,2.62,2.67,11644300.0],["2026-06-23",2.57,2.71,2.555,2.58,8744400.0],["2026-06-24",2.57,2.68,2.55,2.62,10180100.0],["2026-06-25",2.62,2.66,2.51,2.52,9721800.0],["2026-06-26",2.49,2.54,2.375,2.41,37376600.0],["2026-06-29",2.58,2.69,2.51,2.6,13569700.0],["2026-06-30",2.655,3.35,2.63,3.15,52027800.0],["2026-07-01",3.1,3.3,3.02,3.08,29466700.0],["2026-07-02",3.065,3.09,2.75,2.84,20365900.0],["2026-07-06",2.82,2.94,2.66,2.77,11704820.585132],["2026-07-07",2.75,2.88,2.6928,2.77,10196031.269439],["2026-07-08",2.71,2.71,2.57,2.64,10420671.81954],["2026-07-09",2.6,2.64,2.54,2.62,8952509.921035],["2026-07-10",2.675,2.675,2.55,2.6,6365736.883801],["2026-07-13",2.56,2.58,2.48,2.49,8472321.623923],["2026-07-14",2.5,2.535,2.39,2.51,18926602.802749],["2026-07-15",2.52,2.54,2.38,2.41,12272369.113165],["2026-07-16",2.4,2.4,2.31,2.37,10338603.283701],["2026-07-17",2.3,2.38,2.25,2.31,9779337.764502],["2026-07-20",2.37,2.37,2.26,2.29,6702566.842184],["2026-07-21",2.32,2.43,2.32,2.39,7644506.880094],["2026-07-22",2.38,2.42,2.31,2.31,7835284.739139],["2026-07-23",2.28,2.34,2.26,2.3,6382032.680295],["2026-07-24",2.31,2.32,2.24,2.24,7593123.148482],["2026-07-27",2.34,2.39,2.25,2.3,10019446.034041],["2026-07-28",2.26,2.32,2.2,2.31,9218249.837029],["2026-07-29",2.29,2.34,2.24,2.24,6242953.032229],["2026-07-30",2.3,2.38,2.28,2.38,7076997.624253],["2026-07-31",2.415,2.46,2.32,2.43,7312866.240667],["2026-08-03",2.44,2.59,2.43,2.57,6274549.069274],["2026-08-04",2.59,2.71,2.59,2.64,8483612.405378],["2026-08-05",2.605,2.77,2.53,2.71,16294427.975712],["2026-08-06",2.65,2.71,2.58,2.64,6940611.86095],["2026-08-07",2.68,2.75,2.61,2.73,8034913.334075],["2026-08-10",2.71,2.81,2.71,2.7202,3302555.70419],["2026-08-11",2.75,2.83,2.7,2.78,11469927.278107],["2026-08-12",2.81,2.84,2.68,2.68,5847919.710631],["2026-08-13",2.68,2.71,2.6,2.65,13370555.859324],["2026-08-14",2.64,2.705,2.62,2.67,7978454.579989]]}