{"t":"SIDU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-12-14",2700.0,2970.0,1050.0,1219.0,26484.0],["2021-12-15",1014.0,1366.0,825.0,1186.0,38669.0],["2021-12-16",1119.0,1199.0,1055.3,1137.0,4380.0],["2021-12-17",1223.1,1250.0,1002.0,1163.0,16360.0],["2021-12-20",1100.0,1161.0,1007.0,1020.0,10142.0],["2021-12-21",1050.0,1079.0,851.0,935.0,29320.0],["2021-12-22",916.0,948.0,882.0,925.0,7061.0],["2021-12-23",957.0,964.0,877.0,890.0,5806.0],["2021-12-27",890.0,904.0,793.1,830.0,6009.0],["2021-12-28",830.0,905.0,800.0,903.0,5752.0],["2021-12-29",903.0,969.0,903.0,963.0,4629.0],["2021-12-30",953.0,1029.0,941.0,990.0,4448.0],["2021-12-31",995.0,1064.0,930.0,1052.0,3159.0],["2022-01-03",1051.0,1067.0,986.0,1057.0,2734.0],["2022-01-04",1044.0,1055.0,995.0,1034.0,2418.0],["2022-01-05",1017.0,1054.0,960.0,984.0,2385.0],["2022-01-06",995.0,998.0,892.8,948.0,2334.0],["2022-01-07",940.0,960.0,871.0,886.0,2103.0],["2022-01-10",866.0,949.0,825.0,934.0,2275.0],["2022-01-11",936.0,947.0,891.0,918.0,1429.0],["2022-01-12",909.0,939.0,878.0,882.0,841.0],["2022-01-13",887.0,989.0,874.3,989.0,1271.0],["2022-01-14",980.0,1102.0,959.0,1092.0,2923.0],["2022-01-18",1112.0,1220.0,1000.0,1018.0,4821.0],["2022-01-19",1018.0,1130.0,1018.0,1072.0,617.0],["2022-01-20",1125.0,1175.0,1013.0,1016.0,2141.0],["2022-01-21",985.0,1017.0,851.0,899.0,4117.0],["2022-01-24",855.0,939.4,855.0,934.0,985.0],["2022-01-25",921.0,921.0,829.9,881.0,1331.0],["2022-01-26",883.0,897.5,805.0,821.0,1342.0],["2022-01-27",812.0,1115.0,804.0,1080.0,10761.0],["2022-01-28",1020.0,1062.0,941.0,988.0,2792.0],["2022-01-31",999.0,1136.0,981.0,1136.0,1435.0],["2022-02-01",1118.0,1163.5,1067.0,1133.0,1635.0],["2022-02-02",1119.0,1205.0,1111.0,1189.0,976.0],["2022-02-03",1184.0,1245.0,1033.9,1044.0,2991.0],["2022-02-04",1055.0,1141.0,1020.0,1113.0,909.0],["2022-02-07",1116.0,1123.0,1000.0,1002.0,1005.0],["2022-02-08",1000.0,1044.0,1000.0,1038.0,440.0],["2022-02-09",1044.0,1069.1,980.0,999.0,1547.0],["2022-02-10",965.0,1087.5,965.0,1018.0,6077.0],["2022-02-11",1014.0,1014.0,932.0,954.0,2336.0],["2022-02-14",931.0,994.0,912.3,965.0,1454.0],["2022-02-15",992.0,1004.0,948.2,963.0,537.0],["2022-02-16",944.0,972.0,854.0,878.0,2114.0],["2022-02-17",872.0,895.5,710.0,808.0,2521.0],["2022-02-18",803.0,839.0,630.0,659.0,1928.0],["2022-02-22",644.0,644.0,487.0,498.0,1927.0],["2022-02-23",493.0,568.0,453.1,500.0,2174.0],["2022-02-24",455.0,548.0,401.0,548.0,3057.0],["2022-02-25",548.0,619.0,526.0,573.0,707.0],["2022-02-28",555.0,604.0,513.0,536.0,615.0],["2022-03-01",537.0,579.0,406.0,418.0,3316.0],["2022-03-02",449.0,495.0,440.0,467.0,922.0],["2022-03-03",467.0,481.0,424.0,449.0,867.0],["2022-03-04",459.0,581.0,430.0,548.0,10439.0],["2022-03-07",537.0,537.0,412.0,431.0,1895.0],["2022-03-08",412.0,481.0,412.0,451.0,821.0],["2022-03-09",479.0,485.0,410.0,425.0,2174.0],["2022-03-10",425.0,427.6,366.0,382.0,4387.0],["2022-03-11",383.0,387.0,365.0,383.0,800.0],["2022-03-14",375.0,410.0,340.0,400.0,1413.0],["2022-03-15",405.0,405.0,359.5,374.0,969.0],["2022-03-16",376.0,395.0,340.0,344.0,1558.0],["2022-03-17",361.0,385.0,324.0,360.0,2741.0],["2022-03-18",377.0,386.6,348.0,348.0,3208.0],["2022-03-21",373.0,378.0,332.7,353.0,2725.0],["2022-03-22",360.0,439.0,360.0,394.0,3354.0],["2022-03-23",439.0,439.0,395.0,403.0,3130.0],["2022-03-24",405.0,414.0,365.0,368.0,1460.0],["2022-03-25",376.0,402.0,344.5,349.0,2792.0],["2022-03-28",352.0,376.0,328.5,366.0,5213.0],["2022-03-29",372.0,382.0,325.0,337.0,5003.0],["2022-03-30",343.0,344.0,325.0,326.0,1224.0],["2022-03-31",326.0,327.0,303.0,321.0,1196.0],["2022-04-01",324.0,344.0,315.0,318.0,1803.0],["2022-04-04",325.0,350.0,319.0,339.0,1117.0],["2022-04-05",347.0,347.0,312.0,315.0,1218.0],["2022-04-06",312.0,329.0,308.0,325.0,432.0],["2022-04-07",315.4,343.0,308.0,335.0,634.0],["2022-04-08",335.0,335.0,315.2,327.0,363.0],["2022-04-11",326.0,347.0,314.0,333.0,2404.0],["2022-04-12",336.0,367.0,326.0,351.9,5722.0],["2022-04-13",347.0,347.0,313.0,325.0,2195.0],["2022-04-14",322.0,332.0,295.0,301.0,1868.0],["2022-04-18",300.0,300.0,277.0,279.0,1738.0],["2022-04-19",289.0,316.0,282.0,297.0,1759.0],["2022-04-20",293.0,308.8,293.0,303.0,352.0],["2022-04-21",303.0,308.0,274.0,287.0,628.0],["2022-04-22",299.0,299.0,280.0,281.0,469.0],["2022-04-25",290.0,290.0,275.0,282.0,348.0],["2022-04-26",279.0,303.0,276.0,291.0,400.0],["2022-04-27",299.0,299.0,255.5,262.0,1326.0],["2022-04-28",266.0,280.0,236.5,248.0,1161.0],["2022-04-29",227.0,248.0,214.0,219.0,1351.0],["2022-05-02",225.0,225.0,210.0,220.0,1593.0],["2022-05-03",226.0,235.5,218.0,231.0,552.0],["2022-05-04",238.0,257.0,224.0,256.0,1083.0],["2022-05-05",237.0,244.8,192.0,197.0,2677.0],["2022-05-06",395.0,450.0,281.0,299.0,954450.0],["2022-05-09",267.0,268.0,206.0,215.0,40780.0],["2022-05-10",204.0,205.0,161.0,163.0,19858.0],["2022-05-11",158.0,168.2,141.0,142.0,7262.0],["2022-05-12",130.0,157.0,130.0,145.0,6827.0],["2022-05-13",150.0,173.0,145.0,164.0,6419.0],["2022-05-16",160.0,169.9,150.0,152.0,3167.0],["2022-05-17",152.0,159.0,147.0,155.0,2431.0],["2022-05-18",151.0,165.0,147.0,150.0,1450.0],["2022-05-19",150.0,158.0,140.0,149.0,3263.0],["2022-05-20",149.0,155.5,140.6,149.0,1584.0],["2022-05-23",152.0,161.0,146.0,154.0,2916.0],["2022-05-24",157.0,160.0,140.0,143.0,1199.0],["2022-05-25",141.0,152.0,141.0,148.0,1385.0],["2022-05-26",147.0,157.0,147.0,155.0,1219.0],["2022-05-27",155.0,163.6,152.0,158.0,1388.0],["2022-05-31",160.0,189.0,153.0,174.0,1988.0],["2022-06-01",173.0,189.0,170.0,184.0,2074.0],["2022-06-02",179.0,190.0,172.0,181.0,1028.0],["2022-06-03",176.0,177.0,161.0,172.0,744.0],["2022-06-06",175.0,175.0,141.2,151.0,2500.0],["2022-06-07",156.0,160.0,149.0,154.0,898.0],["2022-06-08",155.0,170.0,152.0,167.0,1749.0],["2022-06-09",163.0,167.0,147.0,150.0,923.0],["2022-06-10",146.0,153.0,146.0,150.0,633.0],["2022-06-13",147.0,150.0,130.0,141.0,1402.0],["2022-06-14",139.0,147.4,126.0,144.0,762.0],["2022-06-15",268.0,476.0,254.0,468.0,1044696.0],["2022-06-16",760.0,922.0,678.0,763.0,880250.0],["2022-06-17",637.0,724.0,528.0,616.0,172325.0],["2022-06-21",675.0,718.0,501.0,544.0,181470.0],["2022-06-22",512.0,527.0,405.0,450.0,55054.0],["2022-06-23",444.0,528.0,400.0,430.0,86099.0],["2022-06-24",420.0,458.0,390.0,410.0,30616.0],["2022-06-27",413.0,456.0,389.0,428.0,22180.0],["2022-06-28",424.0,473.0,393.0,396.0,18994.0],["2022-06-29",394.0,396.0,350.0,366.0,9697.0],["2022-06-30",372.0,372.0,324.0,330.0,7653.0],["2022-07-01",344.0,344.0,308.0,310.0,6454.0],["2022-07-05",304.0,345.0,300.0,344.0,14790.0],["2022-07-06",334.0,373.0,317.0,362.0,12971.0],["2022-07-07",358.0,380.0,350.0,355.0,4639.0],["2022-07-08",352.0,363.0,331.1,334.0,4274.0],["2022-07-11",324.0,341.0,296.0,312.0,4345.0],["2022-07-12",305.0,328.0,305.0,320.0,4250.0],["2022-07-13",308.0,326.8,306.0,309.0,2152.0],["2022-07-14",305.0,314.7,287.0,291.0,2968.0],["2022-07-15",288.0,297.0,273.0,282.0,2762.0],["2022-07-18",289.0,299.1,278.2,283.0,3163.0],["2022-07-19",340.0,409.0,316.0,398.0,898130.0],["2022-07-20",378.0,459.0,361.0,409.0,75654.0],["2022-07-21",460.0,504.0,427.0,465.0,217758.0],["2022-07-22",468.0,468.0,395.0,420.0,15063.0],["2022-07-25",402.0,410.0,386.0,400.0,6249.0],["2022-07-26",387.0,396.4,338.0,348.0,7542.0],["2022-07-27",345.0,352.0,333.0,345.0,3840.0],["2022-07-28",343.0,364.0,340.0,358.0,4194.0],["2022-07-29",360.0,364.0,326.0,353.0,4294.0],["2022-08-01",349.0,358.0,326.0,329.0,2751.0],["2022-08-02",320.0,357.9,320.0,339.0,6106.0],["2022-08-03",334.0,374.0,334.0,346.0,5634.0],["2022-08-04",350.0,350.0,313.0,316.0,4503.0],["2022-08-05",318.0,331.0,310.0,321.0,1697.0],["2022-08-08",325.0,345.0,325.0,328.0,3155.0],["2022-08-09",338.0,338.0,304.0,326.0,3720.0],["2022-08-10",326.0,383.0,310.0,317.0,17912.0],["2022-08-11",320.0,335.0,306.0,331.5,4432.0],["2022-08-12",320.0,358.0,320.0,345.0,9286.0],["2022-08-15",330.0,335.0,314.0,329.0,3444.0],["2022-08-16",325.0,343.0,310.0,342.0,3594.0],["2022-08-17",331.0,384.0,325.0,370.0,11895.0],["2022-08-18",375.0,381.0,330.0,330.0,6967.0],["2022-08-19",319.0,322.6,300.0,303.0,4830.0],["2022-08-22",304.0,305.0,272.0,274.0,3881.0],["2022-08-23",282.0,286.0,259.0,271.0,4691.0],["2022-08-24",271.0,283.0,264.0,280.0,2798.0],["2022-08-25",281.0,299.0,276.0,294.0,2668.0],["2022-08-26",290.0,301.0,273.0,282.0,2362.0],["2022-08-29",287.0,290.0,268.0,269.0,1537.0],["2022-08-30",269.0,272.0,250.0,262.0,1688.0],["2022-08-31",270.0,275.0,261.0,273.0,1500.0],["2022-09-01",274.0,275.0,251.0,267.0,1621.0],["2022-09-02",268.0,282.0,260.0,280.0,1401.0],["2022-09-06",274.0,280.0,264.0,266.0,853.0],["2022-09-07",415.0,422.0,301.0,305.0,324559.0],["2022-09-08",292.0,296.0,265.0,279.0,20487.0],["2022-09-09",281.0,285.0,267.0,268.0,6135.0],["2022-09-12",272.0,273.0,255.0,262.0,5356.0],["2022-09-13",252.0,260.0,235.0,236.5,6278.0],["2022-09-14",240.0,258.0,233.0,243.0,5653.0],["2022-09-15",238.0,249.5,236.0,238.0,3212.0],["2022-09-16",233.0,239.0,229.5,235.0,2894.0],["2022-09-19",232.0,239.0,221.0,226.0,2740.0],["2022-09-20",220.0,238.0,220.0,224.0,2289.0],["2022-09-21",223.0,237.0,216.0,231.0,2975.0],["2022-09-22",224.0,224.0,207.0,210.0,2004.0],["2022-09-23",200.0,210.0,195.0,210.0,2564.0],["2022-09-26",200.0,213.0,200.0,211.0,1294.0],["2022-09-27",211.0,228.0,210.0,223.0,2145.0],["2022-09-28",223.0,230.0,215.0,228.0,803.0],["2022-09-29",219.0,226.0,208.0,213.0,628.0],["2022-09-30",215.0,227.8,204.0,211.0,1050.0],["2022-10-03",209.0,227.5,206.0,221.0,770.0],["2022-10-04",225.5,242.0,218.0,219.0,4833.0],["2022-10-05",223.0,231.0,205.0,210.0,2742.0],["2022-10-06",217.0,230.0,211.0,224.0,1955.0],["2022-10-07",223.0,223.0,206.0,210.0,2153.0],["2022-10-10",213.0,213.0,197.0,199.0,1323.0],["2022-10-11",201.0,205.0,195.0,199.0,1043.0],["2022-10-12",209.0,209.0,190.0,197.0,1945.0],["2022-10-13",193.0,216.0,192.0,207.0,1179.0],["2022-10-14",210.0,210.0,193.0,201.0,797.0],["2022-10-17",209.0,209.0,196.0,199.0,1457.0],["2022-10-18",206.0,208.0,196.0,198.0,956.0],["2022-10-19",197.0,200.5,184.0,185.0,1626.0],["2022-10-20",194.0,195.0,184.0,186.0,1356.0],["2022-10-21",185.0,197.0,182.0,188.0,1755.0],["2022-10-24",189.0,189.0,171.0,173.0,3418.0],["2022-10-25",171.0,185.0,169.0,181.0,2017.0],["2022-10-26",185.0,185.0,175.0,179.0,1860.0],["2022-10-27",181.0,189.0,173.0,176.0,2011.0],["2022-10-28",185.0,185.0,172.0,180.0,1310.0],["2022-10-31",178.0,181.0,168.0,174.0,1269.0],["2022-11-01",172.0,175.0,170.0,174.0,681.0],["2022-11-02",170.0,173.0,166.0,170.0,744.0],["2022-11-03",170.0,171.0,162.0,166.0,964.0],["2022-11-04",167.0,171.0,163.5,171.0,841.0],["2022-11-07",172.0,175.0,168.2,172.0,506.0],["2022-11-08",175.0,178.0,170.0,173.0,454.0],["2022-11-09",173.0,173.0,156.0,160.0,926.0],["2022-11-10",166.0,175.0,160.0,167.0,1458.0],["2022-11-11",166.0,188.0,166.0,178.0,2272.0],["2022-11-14",178.0,184.0,166.0,173.0,1254.0],["2022-11-15",178.0,188.0,176.0,187.0,1599.0],["2022-11-16",198.0,198.0,182.0,195.0,1386.0],["2022-11-17",194.0,194.0,185.7,194.0,963.0],["2022-11-18",195.0,206.0,186.0,200.5,898.0],["2022-11-21",200.0,203.0,179.4,183.0,1135.0],["2022-11-22",182.0,190.0,182.0,188.0,223.0],["2022-11-23",190.0,190.0,182.0,183.0,625.0],["2022-11-25",190.0,190.0,176.3,177.0,234.0],["2022-11-28",177.0,184.5,168.0,174.0,887.0],["2022-11-29",178.0,180.0,167.5,169.0,793.0],["2022-11-30",170.0,177.0,165.0,174.0,492.0],["2022-12-01",171.0,175.0,167.0,168.0,597.0],["2022-12-02",167.0,174.0,166.0,171.0,726.0],["2022-12-05",174.0,174.0,160.0,163.0,723.0],["2022-12-06",172.0,172.0,154.0,160.0,791.0],["2022-12-07",157.0,160.0,152.0,155.0,903.0],["2022-12-08",153.0,162.0,153.0,161.0,416.0],["2022-12-09",156.0,165.0,156.0,164.0,648.0],["2022-12-12",164.0,165.0,160.0,162.0,572.0],["2022-12-13",159.0,167.0,151.0,155.0,1401.0],["2022-12-14",158.0,158.0,147.0,147.0,1370.0],["2022-12-15",150.0,152.0,140.0,140.0,1540.0],["2022-12-16",140.0,145.0,127.0,129.0,1318.0],["2022-12-19",133.0,133.0,114.0,117.0,1448.0],["2022-12-20",119.0,127.0,116.0,116.0,1097.0],["2022-12-21",116.0,122.0,109.0,115.0,2167.0],["2022-12-22",111.0,118.9,110.0,110.0,1185.0],["2022-12-23",110.0,111.8,95.8,98.2,3395.0],["2022-12-27",100.0,102.0,93.0,94.8,1299.0],["2022-12-28",98.0,102.0,94.0,99.0,4405.0],["2022-12-29",98.0,106.0,97.5,103.0,3103.0],["2022-12-30",102.0,110.0,98.0,109.0,1575.0],["2023-01-03",113.0,116.0,100.0,102.0,3807.0],["2023-01-04",103.0,109.0,96.0,101.0,2794.0],["2023-01-05",104.0,104.0,96.0,101.0,3125.0],["2023-01-06",102.0,102.5,96.1,101.0,1399.0],["2023-01-09",105.0,113.0,100.0,109.5,2849.0],["2023-01-10",126.0,148.0,117.0,125.0,143573.0],["2023-01-11",120.0,135.0,118.0,126.0,10010.0],["2023-01-12",125.0,129.0,117.0,123.0,7623.0],["2023-01-13",123.0,139.6,120.0,134.0,6528.0],["2023-01-17",121.0,122.0,114.0,115.0,7323.0],["2023-01-18",115.0,119.0,108.0,110.0,6090.0],["2023-01-19",107.0,114.0,101.0,110.0,3893.0],["2023-01-20",109.0,112.0,103.5,110.0,3010.0],["2023-01-23",112.0,117.0,105.0,108.0,4900.0],["2023-01-24",111.0,111.0,105.0,106.0,3418.0],["2023-01-25",111.0,122.0,111.0,117.0,5973.0],["2023-01-26",118.0,118.0,111.0,116.0,2099.0],["2023-01-27",114.0,117.0,102.0,106.0,8200.0],["2023-01-30",105.0,105.0,87.0,89.0,17929.0],["2023-01-31",38.3,44.0,37.5,41.0,217539.0],["2023-02-01",40.5,40.5,38.5,39.5,42572.0],["2023-02-02",41.5,42.0,39.9,40.2,43819.0],["2023-02-03",47.0,58.0,44.8,51.6,405712.0],["2023-02-06",51.5,53.5,47.0,52.8,76928.0],["2023-02-07",56.5,70.0,56.0,68.8,211376.0],["2023-02-08",65.3,72.0,56.0,62.0,82003.0],["2023-02-09",59.0,59.2,49.1,51.5,54179.0],["2023-02-10",50.1,56.0,48.0,53.0,30885.0],["2023-02-13",56.7,56.8,52.5,55.0,21351.0],["2023-02-14",55.3,59.5,53.6,58.3,27055.0],["2023-02-15",77.8,80.2,61.4,63.6,493642.0],["2023-02-16",62.0,70.8,60.5,68.9,60796.0],["2023-02-17",66.0,79.0,66.0,75.0,64830.0],["2023-02-21",74.3,81.0,71.0,78.3,42626.0],["2023-02-22",82.7,84.6,67.0,76.0,207919.0],["2023-02-23",74.0,75.0,63.7,66.3,45172.0],["2023-02-24",65.0,68.0,57.5,62.0,23577.0],["2023-02-27",59.1,79.7,59.0,76.0,142264.0],["2023-02-28",78.9,79.0,70.1,75.7,73446.0],["2023-03-01",76.0,104.0,72.5,87.8,310406.0],["2023-03-02",88.0,99.0,82.0,90.4,68053.0],["2023-03-03",87.0,89.9,84.0,87.5,27088.0],["2023-03-06",85.5,90.0,68.0,76.0,70910.0],["2023-03-07",73.5,75.0,69.0,70.6,19829.0],["2023-03-08",81.3,83.0,72.0,75.0,115646.0],["2023-03-09",75.0,76.7,67.2,69.4,38379.0],["2023-03-10",69.0,74.5,59.2,71.5,33940.0],["2023-03-13",65.0,70.0,64.0,68.6,14255.0],["2023-03-14",66.9,70.9,66.0,68.4,11497.0],["2023-03-15",66.6,66.6,62.1,65.4,12401.0],["2023-03-16",69.3,71.4,60.3,63.0,58548.0],["2023-03-17",62.5,62.9,57.0,61.6,14166.0],["2023-03-20",58.0,60.0,51.1,52.3,19686.0],["2023-03-21",55.0,60.1,54.0,59.8,15662.0],["2023-03-22",60.9,66.8,58.0,58.8,15772.0],["2023-03-23",59.8,60.0,58.0,60.0,7155.0],["2023-03-24",61.0,62.0,59.5,61.9,3955.0],["2023-03-27",49.1,56.6,49.1,55.0,20440.0],["2023-03-28",52.7,54.0,52.0,53.0,7062.0],["2023-03-29",53.5,54.7,52.0,53.4,5748.0],["2023-03-30",53.0,56.0,52.5,53.3,5551.0],["2023-03-31",53.0,55.7,53.0,55.1,5226.0],["2023-04-03",56.9,56.9,51.1,53.8,3737.0],["2023-04-04",53.7,54.8,50.5,51.5,4701.0],["2023-04-05",51.6,52.0,49.0,52.0,5984.0],["2023-04-06",49.0,51.7,49.0,50.0,4642.0],["2023-04-10",50.0,51.9,49.9,51.9,3431.0],["2023-04-11",54.0,54.0,50.3,51.5,15140.0],["2023-04-12",52.0,52.0,44.1,44.3,18855.0],["2023-04-13",46.0,48.1,45.2,47.0,8128.0],["2023-04-14",47.0,47.6,45.7,47.0,5326.0],["2023-04-17",47.0,48.0,47.0,47.6,3438.0],["2023-04-18",47.6,47.6,44.9,45.1,5625.0],["2023-04-19",41.0,43.6,40.6,41.7,10669.0],["2023-04-20",41.3,41.3,37.2,37.5,34978.0],["2023-04-21",26.0,28.5,25.1,28.0,83884.0],["2023-04-24",27.9,28.2,24.6,24.6,35967.0],["2023-04-25",25.3,25.6,24.0,24.5,15055.0],["2023-04-26",25.2,25.5,24.1,24.6,16137.0],["2023-04-27",25.0,26.0,24.5,24.9,12184.0],["2023-04-28",25.0,25.3,21.6,24.7,19059.0],["2023-05-01",24.0,25.0,23.0,23.1,8629.0],["2023-05-02",23.5,24.0,22.0,22.2,12972.0],["2023-05-03",23.0,23.2,22.2,22.6,6105.0],["2023-05-04",22.5,23.0,22.2,22.7,8063.0],["2023-05-05",22.9,24.0,21.6,23.8,16774.0],["2023-05-08",24.2,24.5,23.5,23.9,7861.0],["2023-05-09",24.0,24.0,23.2,23.6,5431.0],["2023-05-10",24.0,24.0,23.3,23.9,9701.0],["2023-05-11",24.8,25.3,24.1,24.3,28432.0],["2023-05-12",25.0,25.1,24.0,24.6,10462.0],["2023-05-15",24.7,25.0,22.8,23.6,11898.0],["2023-05-16",23.6,23.6,21.7,22.0,10466.0],["2023-05-17",23.0,23.9,22.2,23.6,15946.0],["2023-05-18",24.0,26.0,23.6,25.5,75219.0],["2023-05-19",25.5,26.0,23.5,24.5,38759.0],["2023-05-22",24.7,24.8,23.5,24.2,19833.0],["2023-05-23",23.4,24.7,23.4,24.4,21523.0],["2023-05-24",24.0,24.3,23.3,23.5,14757.0],["2023-05-25",23.0,24.0,20.5,21.4,37663.0],["2023-05-26",21.9,21.9,19.4,20.0,40351.0],["2023-05-30",20.1,22.0,19.0,19.6,18725.0],["2023-05-31",20.0,20.0,19.3,19.5,9314.0],["2023-06-01",19.3,20.7,19.3,20.6,11514.0],["2023-06-02",22.2,22.9,19.3,20.0,71763.0],["2023-06-05",20.0,20.1,18.8,18.9,20746.0],["2023-06-06",19.0,19.5,18.0,18.5,27917.0],["2023-06-07",20.6,20.6,18.6,19.0,52550.0],["2023-06-08",19.0,19.4,18.0,18.5,23729.0],["2023-06-09",18.5,19.2,18.3,18.9,16786.0],["2023-06-12",19.5,20.9,19.0,20.0,37211.0],["2023-06-13",20.8,21.3,20.2,21.0,26583.0],["2023-06-14",20.4,21.0,19.8,20.4,14456.0],["2023-06-15",19.9,21.0,19.1,20.8,43160.0],["2023-06-16",21.9,23.0,21.0,21.3,97448.0],["2023-06-20",21.4,22.0,21.0,22.0,36759.0],["2023-06-21",21.4,21.5,19.7,20.9,20716.0],["2023-06-22",20.8,20.8,20.2,20.8,13454.0],["2023-06-23",20.9,20.9,20.0,20.5,15779.0],["2023-06-26",20.5,21.6,20.0,20.3,16252.0],["2023-06-27",20.3,20.3,19.0,19.1,20234.0],["2023-06-28",20.9,20.9,19.1,19.3,8553.0],["2023-06-29",19.3,19.4,17.4,18.2,33354.0],["2023-06-30",18.0,19.0,18.0,18.1,14118.0],["2023-07-03",18.2,18.6,17.5,18.3,12193.0],["2023-07-05",18.6,19.7,18.0,19.3,19104.0],["2023-07-06",19.1,19.1,18.0,18.6,22268.0],["2023-07-07",18.8,19.0,18.2,19.0,10630.0],["2023-07-10",18.5,19.0,18.3,18.8,12267.0],["2023-07-11",18.9,19.0,18.1,18.5,13937.0],["2023-07-12",18.3,19.5,18.3,18.7,19595.0],["2023-07-13",19.0,19.5,18.6,19.1,38999.0],["2023-07-14",19.1,19.4,18.4,18.8,22104.0],["2023-07-17",19.0,19.0,18.7,19.0,19892.0],["2023-07-18",19.0,19.4,18.7,19.2,12564.0],["2023-07-19",19.5,20.3,19.0,19.5,64602.0],["2023-07-20",19.4,20.0,18.6,19.8,21112.0],["2023-07-21",20.0,20.5,19.0,20.2,30277.0],["2023-07-24",20.2,20.2,18.3,19.0,15129.0],["2023-07-25",19.2,19.2,18.0,18.1,21683.0],["2023-07-26",18.1,18.5,17.0,17.3,23371.0],["2023-07-27",17.7,17.7,15.9,16.0,19771.0],["2023-07-28",16.4,16.9,16.0,16.7,26139.0],["2023-07-31",17.0,17.2,16.7,17.0,13359.0],["2023-08-01",17.0,17.0,16.3,16.6,7687.0],["2023-08-02",17.0,17.4,16.2,16.8,32555.0],["2023-08-03",16.8,17.0,16.2,16.6,16009.0],["2023-08-04",16.6,17.0,16.0,16.2,13026.0],["2023-08-07",16.2,16.3,14.2,15.5,18938.0],["2023-08-08",16.0,16.1,15.4,16.0,13384.0],["2023-08-09",16.2,16.4,15.3,15.5,9741.0],["2023-08-10",16.0,16.0,15.1,16.0,6473.0],["2023-08-11",14.9,16.0,14.9,15.2,15383.0],["2023-08-14",15.1,15.8,14.7,15.3,14112.0],["2023-08-15",16.0,16.8,13.5,13.8,19894.0],["2023-08-16",14.3,14.5,12.8,13.5,14676.0],["2023-08-17",13.3,13.5,12.1,13.3,33778.0],["2023-08-18",13.9,16.0,13.4,14.9,82962.0],["2023-08-21",15.5,16.4,15.3,16.1,31614.0],["2023-08-22",22.0,25.5,16.0,16.6,1115782.0],["2023-08-23",14.9,15.2,12.5,14.5,174401.0],["2023-08-24",14.0,14.8,12.6,13.8,97354.0],["2023-08-25",14.5,14.5,13.4,13.8,40864.0],["2023-08-28",13.9,14.1,12.6,13.0,40050.0],["2023-08-29",13.0,13.3,12.6,13.0,31002.0],["2023-08-30",13.0,14.0,12.7,13.5,30626.0],["2023-08-31",14.0,14.9,13.5,14.5,40882.0],["2023-09-01",14.7,15.1,14.1,14.9,24088.0],["2023-09-05",15.5,15.5,14.1,14.4,23342.0],["2023-09-06",14.4,14.4,13.6,13.9,19561.0],["2023-09-07",13.9,14.0,13.4,13.8,20584.0],["2023-09-08",14.3,14.3,13.5,13.9,12064.0],["2023-09-11",14.2,14.5,13.6,14.0,11710.0],["2023-09-12",14.6,15.5,14.4,14.6,24328.0],["2023-09-13",14.3,15.2,14.3,14.4,21909.0],["2023-09-14",14.8,17.9,14.8,16.8,44814.0],["2023-09-15",17.6,17.6,16.0,17.5,24042.0],["2023-09-18",17.2,19.2,17.0,18.6,50319.0],["2023-09-19",19.0,19.0,16.6,16.8,24573.0],["2023-09-20",16.8,17.6,16.8,17.5,9901.0],["2023-09-21",16.9,17.0,16.0,16.9,11720.0],["2023-09-22",16.5,17.8,16.5,17.0,10924.0],["2023-09-25",16.8,17.0,15.5,15.6,18350.0],["2023-09-26",15.7,15.7,14.0,14.9,25822.0],["2023-09-27",15.2,15.2,14.0,14.8,13010.0],["2023-09-28",14.4,15.0,13.8,14.1,13548.0],["2023-09-29",14.0,14.9,14.0,14.3,10457.0],["2023-10-02",14.8,14.8,13.5,14.0,13889.0],["2023-10-03",13.9,14.5,13.2,14.0,12908.0],["2023-10-04",13.9,15.0,13.2,14.0,8537.0],["2023-10-05",14.5,14.5,13.2,13.7,9090.0],["2023-10-06",14.1,14.2,13.2,13.8,13841.0],["2023-10-09",13.7,14.4,13.0,13.4,21661.0],["2023-10-10",13.4,13.4,12.4,12.7,25121.0],["2023-10-11",13.0,13.1,12.5,13.0,15804.0],["2023-10-12",10.5,11.0,10.0,10.3,51176.0],["2023-10-13",10.5,10.5,9.5,10.0,23346.0],["2023-10-16",10.1,11.5,10.1,11.1,24220.0],["2023-10-17",11.0,12.8,11.0,12.2,21116.0],["2023-10-18",12.1,13.0,10.8,10.8,17054.0],["2023-10-19",10.8,11.8,10.1,10.9,6457.0],["2023-10-20",10.3,11.5,10.1,10.9,7235.0],["2023-10-23",11.0,11.0,10.2,10.3,6034.0],["2023-10-24",10.5,10.5,9.8,9.9,11228.0],["2023-10-25",10.0,10.0,9.1,9.2,15918.0],["2023-10-26",9.1,10.0,9.1,9.7,8018.0],["2023-10-27",9.8,9.8,9.0,9.0,13947.0],["2023-10-30",9.3,9.3,8.5,8.9,16974.0],["2023-10-31",9.2,9.4,8.8,9.2,12050.0],["2023-11-01",9.8,9.8,9.0,9.3,8580.0],["2023-11-02",12.4,12.6,9.1,9.5,342427.0],["2023-11-03",9.3,9.8,8.5,9.3,63776.0],["2023-11-06",9.3,9.3,8.5,9.0,24533.0],["2023-11-07",9.0,9.0,8.5,8.6,24745.0],["2023-11-08",8.7,9.5,8.5,9.5,28892.0],["2023-11-09",9.5,10.1,9.2,10.0,30584.0],["2023-11-10",9.5,9.5,8.8,9.0,18078.0],["2023-11-13",8.6,9.0,8.6,8.9,13053.0],["2023-11-14",8.9,9.0,8.1,8.7,27063.0],["2023-11-15",8.7,8.7,6.5,6.7,96727.0],["2023-11-16",6.9,6.9,5.8,6.1,51588.0],["2023-11-17",6.2,6.3,5.7,6.2,35093.0],["2023-11-20",6.3,6.5,6.0,6.2,31905.0],["2023-11-21",6.0,6.1,5.5,5.8,33265.0],["2023-11-22",5.9,6.4,5.8,6.0,24394.0],["2023-11-24",6.0,6.2,5.8,6.0,14203.0],["2023-11-27",6.0,6.2,5.6,5.8,15164.0],["2023-11-28",6.1,6.1,5.8,6.0,17571.0],["2023-11-29",6.0,6.0,5.6,5.7,27592.0],["2023-11-30",5.9,5.9,5.6,5.7,21535.0],["2023-12-01",5.7,5.8,5.2,5.3,36960.0],["2023-12-04",5.5,6.4,5.5,6.0,52383.0],["2023-12-05",6.3,7.0,5.4,5.4,299133.0],["2023-12-06",5.3,5.5,5.0,5.2,62475.0],["2023-12-07",5.4,5.5,5.0,5.4,105423.0],["2023-12-08",5.4,5.4,4.8,5.0,71788.0],["2023-12-11",5.2,5.2,4.7,4.9,50113.0],["2023-12-12",4.9,4.9,4.2,4.8,45349.0],["2023-12-13",4.8,5.1,4.7,5.1,48878.0],["2023-12-14",5.2,5.8,5.1,5.7,73625.0],["2023-12-15",6.0,6.0,5.1,5.1,42676.0],["2023-12-18",5.3,5.4,3.4,4.0,149969.0],["2023-12-19",4.2,4.4,3.4,3.8,218377.0],["2023-12-20",3.77,4.273,3.27,3.59,273900.0],["2023-12-21",3.61,4.2,3.5,4.03,479300.0],["2023-12-22",3.86,3.936,3.6,3.72,163600.0],["2023-12-26",3.81,4.2,3.733,3.88,179400.0],["2023-12-27",3.82,4.41,3.82,4.37,242700.0],["2023-12-28",4.41,15.4,4.41,11.5,18893200.0],["2023-12-29",9.8,9.899,7.85,8.81,1456400.0],["2024-01-02",8.66,8.72,6.91,6.97,743000.0],["2024-01-03",7.79,13.48,7.22,11.64,15113800.0],["2024-01-04",11.0,14.1,10.01,12.2,4060500.0],["2024-01-05",12.17,14.111,11.6,13.04,1147700.0],["2024-01-08",12.0,16.75,11.93,15.32,3034100.0],["2024-01-09",15.7,18.85,14.61,16.97,2109400.0],["2024-01-10",16.67,16.765,12.56,13.01,1274900.0],["2024-01-11",11.91,11.92,9.26,10.07,690200.0],["2024-01-12",10.06,11.27,9.272,10.04,964500.0],["2024-01-16",9.98,11.603,9.75,9.97,458200.0],["2024-01-17",9.77,10.62,9.65,9.74,315100.0],["2024-01-18",9.56,10.32,8.08,8.58,338500.0],["2024-01-19",8.5,8.63,7.902,8.01,136000.0],["2024-01-22",7.62,8.34,7.2,7.2,221700.0],["2024-01-23",7.11,8.32,7.11,7.93,150300.0],["2024-01-24",8.1,9.94,8.0,8.62,302900.0],["2024-01-25",8.5,9.375,8.5,8.88,153200.0],["2024-01-26",8.83,9.186,8.57,8.91,107900.0],["2024-01-29",8.85,9.41,8.51,8.7,224700.0],["2024-01-30",4.99,5.2,4.82,4.85,1104200.0],["2024-01-31",4.95,5.06,4.66,4.8,271100.0],["2024-02-01",4.85,4.85,4.36,4.5,235700.0],["2024-02-02",4.42,4.51,4.02,4.37,759800.0],["2024-02-05",4.3,4.44,4.11,4.36,100800.0],["2024-02-06",4.35,4.388,4.02,4.12,168000.0],["2024-02-07",4.04,4.29,4.02,4.22,130400.0],["2024-02-08",4.14,4.4,4.11,4.33,97700.0],["2024-02-09",4.3,4.68,4.3,4.62,215900.0],["2024-02-12",4.69,4.74,4.41,4.57,151600.0],["2024-02-13",4.42,4.51,4.25,4.28,115200.0],["2024-02-14",4.35,4.522,4.23,4.29,150200.0],["2024-02-15",4.25,4.64,4.21,4.61,122700.0],["2024-02-16",4.63,4.86,4.5,4.67,209300.0],["2024-02-20",4.75,4.767,4.5,4.6,196000.0],["2024-02-21",4.61,4.61,3.9,3.97,321600.0],["2024-02-22",4.09,4.2,4.01,4.18,99000.0],["2024-02-23",4.38,4.647,4.26,4.49,342100.0],["2024-02-26",4.67,4.67,4.21,4.42,157300.0],["2024-02-27",4.57,4.88,4.44,4.73,418100.0],["2024-02-28",4.85,5.63,4.66,5.57,694800.0],["2024-02-29",6.84,10.149,6.35,8.98,35960900.0],["2024-03-01",6.15,6.55,5.25,6.16,3201300.0],["2024-03-04",6.13,6.16,5.42,5.67,1447100.0],["2024-03-05",5.04,5.1,4.25,4.69,1445100.0],["2024-03-06",4.53,5.02,4.42,4.66,525600.0],["2024-03-07",4.5,4.6,4.24,4.29,551800.0],["2024-03-08",4.39,4.474,3.95,4.14,694400.0],["2024-03-11",4.14,4.35,3.96,4.05,285500.0],["2024-03-12",4.15,4.15,3.76,3.88,303700.0],["2024-03-13",3.87,3.895,3.5,3.6,458400.0],["2024-03-14",3.94,4.0,3.51,3.6,553200.0],["2024-03-15",3.61,3.8,3.581,3.65,235500.0],["2024-03-18",3.68,3.87,3.55,3.83,179700.0],["2024-03-19",3.78,3.81,3.6,3.74,81600.0],["2024-03-20",3.74,4.04,3.67,3.77,244100.0],["2024-03-21",3.8,3.83,3.64,3.72,144600.0],["2024-03-22",3.68,3.7,3.51,3.56,151700.0],["2024-03-25",3.63,3.68,3.395,3.63,231300.0],["2024-03-26",3.7,3.71,3.57,3.67,148800.0],["2024-03-27",3.59,3.734,3.36,3.5,171000.0],["2024-03-28",3.48,3.57,3.38,3.39,146300.0],["2024-04-01",3.46,3.46,3.07,3.17,228000.0],["2024-04-02",3.27,3.27,3.11,3.2,104400.0],["2024-04-03",3.12,3.2,2.94,3.16,137800.0],["2024-04-04",3.21,3.52,3.179,3.5,171100.0],["2024-04-05",3.4,3.55,3.32,3.49,112200.0],["2024-04-08",3.59,3.77,3.491,3.76,97600.0],["2024-04-09",3.76,4.159,3.75,3.95,266700.0],["2024-04-10",3.95,4.07,3.65,3.83,130000.0],["2024-04-11",3.79,3.84,3.62,3.71,68500.0],["2024-04-12",3.68,3.78,3.35,3.44,111900.0],["2024-04-15",3.43,3.43,3.24,3.31,63900.0],["2024-04-16",3.25,3.5,3.2,3.48,85300.0],["2024-04-17",3.5,3.61,3.38,3.41,50800.0],["2024-04-18",3.51,3.72,3.478,3.72,84100.0],["2024-04-19",3.68,3.68,3.36,3.38,82600.0],["2024-04-22",3.41,3.44,3.26,3.41,33500.0],["2024-04-23",3.42,3.55,3.38,3.41,29000.0],["2024-04-24",3.46,3.63,3.41,3.46,56700.0],["2024-04-25",3.49,3.49,3.29,3.33,53800.0],["2024-04-26",3.39,3.39,3.26,3.29,61500.0],["2024-04-29",3.34,3.45,3.33,3.43,35500.0],["2024-04-30",3.25,3.43,3.23,3.36,42700.0],["2024-05-01",3.39,3.6,3.35,3.49,100400.0],["2024-05-02",3.5,3.59,3.33,3.35,494000.0],["2024-05-03",3.41,3.49,3.03,3.12,296100.0],["2024-05-06",3.14,3.21,3.087,3.21,107800.0],["2024-05-07",3.24,3.36,3.19,3.32,162200.0],["2024-05-08",3.26,3.42,3.23,3.34,59100.0],["2024-05-09",3.4,3.46,3.33,3.445,37400.0],["2024-05-10",3.47,3.477,3.27,3.35,64100.0],["2024-05-13",3.4,3.4,3.1,3.12,145200.0],["2024-05-14",3.24,3.3,3.08,3.28,165500.0],["2024-05-15",3.26,3.43,3.22,3.37,115000.0],["2024-05-16",3.27,3.35,3.26,3.3,85500.0],["2024-05-17",3.28,3.415,3.22,3.37,88000.0],["2024-05-20",3.43,3.43,3.189,3.23,119700.0],["2024-05-21",3.24,3.42,3.06,3.12,99000.0],["2024-05-22",3.11,3.24,3.09,3.13,89900.0],["2024-05-23",3.15,3.15,2.96,2.99,125100.0],["2024-05-24",3.1,3.1,2.99,3.03,36000.0],["2024-05-28",3.05,3.05,2.85,2.92,132900.0],["2024-05-29",2.95,2.97,2.87,2.93,53000.0],["2024-05-30",3.16,3.16,2.9,2.94,221000.0],["2024-05-31",2.92,3.01,2.774,2.87,84600.0],["2024-06-03",2.88,2.91,2.57,2.62,191600.0],["2024-06-04",2.65,2.76,2.63,2.64,63000.0],["2024-06-05",2.64,2.98,2.6,2.82,173700.0],["2024-06-06",2.82,2.9,2.75,2.89,155800.0],["2024-06-07",2.77,2.88,2.75,2.84,89600.0],["2024-06-10",2.81,2.83,2.68,2.73,63600.0],["2024-06-11",2.7,2.83,2.7,2.83,34800.0],["2024-06-12",2.84,2.88,2.76,2.82,88700.0],["2024-06-13",2.83,2.83,2.62,2.7,63800.0],["2024-06-14",2.67,2.71,2.56,2.58,57000.0],["2024-06-17",2.58,2.65,2.56,2.6,54300.0],["2024-06-18",2.58,2.598,2.55,2.55,43300.0],["2024-06-20",2.55,2.55,2.45,2.47,52800.0],["2024-06-21",2.45,2.57,2.4,2.4,47900.0],["2024-06-24",2.41,2.45,2.4,2.45,23300.0],["2024-06-25",2.4,3.09,2.4,2.59,604900.0],["2024-06-26",2.5,2.61,2.32,2.38,218900.0],["2024-06-27",2.38,2.44,2.35,2.39,57900.0],["2024-06-28",2.44,2.44,2.22,2.34,78700.0],["2024-07-01",2.38,2.432,2.21,2.24,59300.0],["2024-07-02",2.24,2.58,2.2,2.46,512800.0],["2024-07-03",2.46,2.488,2.26,2.35,68400.0],["2024-07-05",2.33,2.37,2.26,2.32,44200.0],["2024-07-08",2.26,2.39,2.26,2.34,47600.0],["2024-07-09",2.33,2.45,2.26,2.42,56200.0],["2024-07-10",2.44,2.59,2.43,2.59,97500.0],["2024-07-11",2.61,2.75,2.59,2.75,61400.0],["2024-07-12",2.75,2.8,2.68,2.76,52100.0],["2024-07-15",2.88,2.88,2.77,2.8,45800.0],["2024-07-16",2.85,3.12,2.82,2.94,209500.0],["2024-07-17",2.9,3.03,2.83,2.88,46700.0],["2024-07-18",2.932,2.932,2.66,2.7,56100.0],["2024-07-19",2.69,3.02,2.55,2.61,220000.0],["2024-07-22",2.73,2.85,2.479,2.6,181500.0],["2024-07-23",2.7,2.92,2.592,2.775,144700.0],["2024-07-24",2.74,2.77,2.56,2.59,62300.0],["2024-07-25",2.56,2.87,2.55,2.81,284200.0],["2024-07-26",2.75,3.02,2.68,2.73,134600.0],["2024-07-29",2.7,2.734,2.6,2.65,54100.0],["2024-07-30",2.57,2.7,2.5,2.53,53100.0],["2024-07-31",2.51,2.67,2.41,2.56,153000.0],["2024-08-01",2.53,2.6,2.37,2.39,154900.0],["2024-08-02",2.39,2.4,2.25,2.31,63100.0],["2024-08-05",2.08,2.4,2.02,2.26,266300.0],["2024-08-06",2.3,2.38,2.261,2.34,43000.0],["2024-08-07",2.38,2.421,2.25,2.345,32900.0],["2024-08-08",2.31,2.37,2.244,2.35,35700.0],["2024-08-09",2.31,2.37,2.26,2.32,29600.0],["2024-08-12",2.34,2.56,2.28,2.46,90000.0],["2024-08-13",2.39,2.53,2.39,2.41,46400.0],["2024-08-14",2.45,2.465,2.356,2.4,35200.0],["2024-08-15",2.36,3.5,2.36,3.3,585200.0],["2024-08-16",3.03,3.05,2.46,2.63,430900.0],["2024-08-19",2.71,5.01,2.625,3.81,9664300.0],["2024-08-20",3.68,3.72,2.85,3.11,2674400.0],["2024-08-21",3.09,3.09,2.73,2.88,747900.0],["2024-08-22",2.81,2.94,2.8,2.83,400000.0],["2024-08-23",2.84,3.38,2.815,3.33,1064100.0],["2024-08-26",3.36,3.61,3.24,3.41,563200.0],["2024-08-27",3.35,3.65,3.18,3.6,311300.0],["2024-08-28",3.56,3.69,3.37,3.38,262400.0],["2024-08-29",3.42,3.54,3.33,3.38,99600.0],["2024-08-30",3.42,3.487,3.29,3.33,143300.0],["2024-09-03",3.26,3.31,2.923,2.98,226100.0],["2024-09-04",2.99,3.039,2.87,2.89,202900.0],["2024-09-05",2.91,2.99,2.835,2.85,84100.0],["2024-09-06",2.86,2.98,2.65,2.68,71100.0],["2024-09-09",2.71,2.78,2.66,2.76,42500.0],["2024-09-10",2.75,2.93,2.74,2.84,35800.0],["2024-09-11",2.85,2.98,2.76,2.91,143700.0],["2024-09-12",2.89,2.93,2.75,2.8,107200.0],["2024-09-13",2.82,2.9,2.58,2.65,177000.0],["2024-09-16",2.65,2.69,2.55,2.58,72300.0],["2024-09-17",2.64,2.68,2.56,2.59,121700.0],["2024-09-18",2.68,2.89,2.45,2.54,570800.0],["2024-09-19",2.67,2.8,2.6,2.66,303500.0],["2024-09-20",2.67,2.86,2.66,2.74,137300.0],["2024-09-23",2.75,2.85,2.72,2.77,78800.0],["2024-09-24",2.77,2.86,2.73,2.77,79800.0],["2024-09-25",2.77,2.93,2.73,2.835,123100.0],["2024-09-26",2.88,2.91,2.77,2.77,84700.0],["2024-09-27",2.77,2.93,2.77,2.85,91000.0],["2024-09-30",2.86,2.93,2.73,2.8,115000.0],["2024-10-01",2.81,2.83,2.65,2.67,151800.0],["2024-10-02",2.69,2.77,2.53,2.69,92300.0],["2024-10-03",2.69,2.73,2.56,2.65,57700.0],["2024-10-04",2.72,2.76,2.62,2.74,77600.0],["2024-10-07",2.7,2.789,2.7,2.73,34700.0],["2024-10-08",2.72,2.85,2.67,2.67,72400.0],["2024-10-09",2.67,2.829,2.65,2.79,336400.0],["2024-10-10",2.76,2.775,2.63,2.67,88500.0],["2024-10-11",2.66,2.67,2.555,2.57,124900.0],["2024-10-14",2.57,2.66,2.57,2.63,72900.0],["2024-10-15",2.8,2.94,2.124,2.21,4464000.0],["2024-10-16",2.22,2.28,2.182,2.26,417300.0],["2024-10-17",2.26,2.42,2.14,2.35,475800.0],["2024-10-18",2.39,2.48,2.29,2.46,169500.0],["2024-10-21",2.46,2.53,2.29,2.51,137700.0],["2024-10-22",2.52,2.52,2.43,2.47,87700.0],["2024-10-23",2.54,2.55,2.41,2.48,149400.0],["2024-10-24",2.53,2.58,2.44,2.5,126200.0],["2024-10-25",2.53,2.669,2.36,2.63,246900.0],["2024-10-28",2.63,2.69,2.52,2.55,141800.0],["2024-10-29",2.55,2.639,2.525,2.56,52300.0],["2024-10-30",2.57,2.64,2.522,2.58,97800.0],["2024-10-31",2.57,2.61,2.25,2.26,271200.0],["2024-11-01",2.38,2.408,2.31,2.33,145800.0],["2024-11-04",2.32,2.62,2.32,2.38,282000.0],["2024-11-05",2.41,2.42,2.27,2.29,134000.0],["2024-11-06",2.37,2.37,2.21,2.24,250400.0],["2024-11-07",2.31,2.49,2.16,2.46,516000.0],["2024-11-08",2.47,2.53,2.289,2.45,373600.0],["2024-11-11",2.45,2.56,2.36,2.43,253900.0],["2024-11-12",2.41,2.57,2.19,2.25,4652200.0],["2024-11-13",1.24,1.29,1.16,1.19,5904400.0],["2024-11-14",1.26,1.31,1.18,1.28,1410400.0],["2024-11-15",1.28,1.28,1.165,1.2,907300.0],["2024-11-18",1.2,1.23,1.15,1.17,474900.0],["2024-11-19",1.15,1.3,1.15,1.29,821300.0],["2024-11-20",1.25,1.279,1.22,1.23,269000.0],["2024-11-21",1.23,1.31,1.22,1.3,632900.0],["2024-11-22",1.33,1.33,1.25,1.28,549400.0],["2024-11-25",1.31,1.42,1.28,1.34,911100.0],["2024-11-26",1.48,1.5,1.33,1.42,975600.0],["2024-11-27",1.43,1.49,1.35,1.38,641800.0],["2024-11-29",1.41,1.52,1.41,1.5,595800.0],["2024-12-02",1.5,1.65,1.38,1.62,2053200.0],["2024-12-03",1.61,1.62,1.38,1.41,1371800.0],["2024-12-04",1.42,1.5,1.41,1.46,680500.0],["2024-12-05",1.49,1.535,1.38,1.45,489700.0],["2024-12-06",1.45,1.48,1.37,1.4,706400.0],["2024-12-09",1.4,1.42,1.34,1.36,486800.0],["2024-12-10",1.34,1.36,1.28,1.33,428600.0],["2024-12-11",1.38,1.39,1.28,1.35,628400.0],["2024-12-12",1.32,1.36,1.29,1.31,399400.0],["2024-12-13",1.31,1.45,1.31,1.43,982600.0],["2024-12-16",2.24,6.84,2.05,4.58,296899600.0],["2024-12-17",5.58,7.65,4.61,5.6,74332400.0],["2024-12-18",5.0,5.43,4.25,4.55,12381400.0],["2024-12-19",4.58,5.5,4.36,4.93,10207400.0],["2024-12-20",5.1,5.17,3.885,3.96,7308800.0],["2024-12-23",4.485,4.63,4.08,4.54,6279300.0],["2024-12-24",4.0,4.59,4.0,4.49,3213200.0],["2024-12-26",4.41,5.41,4.4,4.69,6434900.0],["2024-12-27",5.3,5.55,4.69,5.02,5198200.0],["2024-12-30",4.78,5.28,4.5,5.11,3537300.0],["2024-12-31",6.01,6.75,4.6,4.9,10285200.0],["2025-01-02",3.55,3.74,2.91,3.05,13233600.0],["2025-01-03",3.26,3.58,3.08,3.3,7463700.0],["2025-01-06",3.3,3.4,3.12,3.15,4026300.0],["2025-01-07",3.15,3.3,2.91,3.11,3016900.0],["2025-01-08",2.93,2.97,2.58,2.72,2716700.0],["2025-01-10",2.7,2.8,2.44,2.66,1677200.0],["2025-01-13",2.5,2.57,2.25,2.36,1586800.0],["2025-01-14",2.31,2.61,2.31,2.34,1133700.0],["2025-01-15",2.38,2.5,2.145,2.28,2233400.0],["2025-01-16",2.32,2.6,2.26,2.41,1735800.0],["2025-01-17",2.5,2.85,2.47,2.59,3581800.0],["2025-01-21",2.83,3.35,2.76,3.16,9963800.0],["2025-01-22",3.0,3.16,2.85,3.0,2465200.0],["2025-01-23",2.96,3.01,2.7,2.7,1943700.0],["2025-01-24",2.78,3.02,2.75,2.77,1934700.0],["2025-01-27",2.6,2.71,2.45,2.48,1403800.0],["2025-01-28",2.57,2.649,2.51,2.54,982100.0],["2025-01-29",2.58,2.63,2.37,2.39,909200.0],["2025-01-30",2.39,2.5,2.39,2.42,608400.0],["2025-01-31",2.43,2.54,2.38,2.48,822100.0],["2025-02-03",2.3,2.365,2.23,2.32,854000.0],["2025-02-04",2.46,2.638,2.43,2.56,1349400.0],["2025-02-05",2.55,2.63,2.51,2.62,970700.0],["2025-02-06",2.62,2.69,2.42,2.46,1297500.0],["2025-02-07",2.49,2.55,2.4,2.54,963700.0],["2025-02-10",2.5,2.97,2.42,2.76,2181800.0],["2025-02-11",2.82,3.0,2.68,2.78,1615800.0],["2025-02-12",2.64,2.86,2.61,2.78,1068200.0],["2025-02-13",2.75,2.76,2.561,2.7,918500.0],["2025-02-14",2.68,2.72,2.595,2.67,649600.0],["2025-02-18",2.67,2.75,2.59,2.6,835900.0],["2025-02-19",2.59,2.65,2.505,2.52,1108100.0],["2025-02-20",2.52,2.54,2.36,2.51,793300.0],["2025-02-21",2.52,2.56,2.33,2.4,704300.0],["2025-02-24",2.43,2.439,2.25,2.27,804300.0],["2025-02-25",2.27,2.3,2.11,2.2,746800.0],["2025-02-26",2.2,2.31,2.18,2.22,888000.0],["2025-02-27",2.3,2.3,1.93,1.97,922900.0],["2025-02-28",1.91,2.0,1.857,1.89,680600.0],["2025-03-03",2.0,2.05,1.8,1.85,638900.0],["2025-03-04",1.75,1.85,1.66,1.76,1034000.0],["2025-03-05",1.84,1.92,1.75,1.89,493500.0],["2025-03-06",1.89,2.019,1.82,1.87,823000.0],["2025-03-07",1.9,1.98,1.801,1.98,372800.0],["2025-03-10",1.94,1.95,1.68,1.71,839000.0],["2025-03-11",1.78,1.816,1.701,1.77,298300.0],["2025-03-12",1.83,1.9,1.805,1.87,458900.0],["2025-03-13",1.87,1.89,1.74,1.75,425800.0],["2025-03-14",1.83,2.02,1.8,1.97,942200.0],["2025-03-17",1.98,2.0,1.83,1.92,2090200.0],["2025-03-18",1.92,1.92,1.74,1.75,839900.0],["2025-03-19",1.75,1.75,1.665,1.7,654500.0],["2025-03-20",1.71,1.725,1.665,1.67,402900.0],["2025-03-21",1.65,1.665,1.58,1.58,535400.0],["2025-03-24",1.64,1.716,1.6,1.68,669700.0],["2025-03-25",1.7,1.755,1.67,1.7,385200.0],["2025-03-26",1.71,1.73,1.62,1.65,572100.0],["2025-03-27",1.62,1.65,1.55,1.55,526700.0],["2025-03-28",1.59,1.614,1.48,1.5,487000.0],["2025-03-31",1.47,1.51,1.39,1.48,391800.0],["2025-04-01",1.37,1.46,1.31,1.42,556800.0],["2025-04-02",1.64,1.645,1.3,1.31,12993000.0],["2025-04-03",1.26,1.35,1.2,1.31,1032400.0],["2025-04-04",1.29,1.32,1.2,1.28,851200.0],["2025-04-07",1.21,1.322,1.15,1.29,1065400.0],["2025-04-08",1.33,1.35,1.22,1.23,1023000.0],["2025-04-09",1.22,1.34,1.14,1.31,1102900.0],["2025-04-10",1.3,1.31,1.23,1.3,394200.0],["2025-04-11",1.3,1.39,1.27,1.38,351700.0],["2025-04-14",1.38,1.42,1.34,1.38,268800.0],["2025-04-15",1.38,1.41,1.361,1.37,158400.0],["2025-04-16",1.34,1.39,1.32,1.34,158200.0],["2025-04-17",1.36,1.42,1.34,1.4,158700.0],["2025-04-21",1.36,1.4,1.322,1.4,250900.0],["2025-04-22",1.43,1.47,1.39,1.44,250900.0],["2025-04-23",1.5,1.52,1.46,1.48,468400.0],["2025-04-24",1.53,1.625,1.51,1.61,664300.0],["2025-04-25",1.64,1.67,1.56,1.6,479100.0],["2025-04-28",1.59,1.63,1.55,1.6,147900.0],["2025-04-29",1.58,1.615,1.56,1.57,138200.0],["2025-04-30",1.57,1.595,1.46,1.58,172700.0],["2025-05-01",1.62,1.64,1.58,1.58,114400.0],["2025-05-02",1.62,1.64,1.58,1.62,339200.0],["2025-05-05",1.59,1.61,1.52,1.53,190600.0],["2025-05-06",1.48,1.55,1.48,1.485,214800.0],["2025-05-07",1.48,1.52,1.468,1.51,145900.0],["2025-05-08",1.51,1.58,1.495,1.54,249700.0],["2025-05-09",1.54,1.577,1.485,1.51,201900.0],["2025-05-12",1.6,1.68,1.55,1.62,355500.0],["2025-05-13",1.65,1.729,1.62,1.65,451000.0],["2025-05-14",1.69,1.9,1.69,1.89,1169500.0],["2025-05-15",2.0,2.0,1.711,1.81,1065300.0],["2025-05-16",1.63,1.7,1.59,1.62,1109100.0],["2025-05-19",1.61,1.62,1.56,1.61,382900.0],["2025-05-20",1.56,1.57,1.48,1.5,532100.0],["2025-05-21",1.49,1.568,1.44,1.44,394600.0],["2025-05-22",1.47,1.52,1.43,1.52,295800.0],["2025-05-23",1.5,1.6,1.464,1.56,339400.0],["2025-05-27",1.59,1.6,1.49,1.51,525000.0],["2025-05-28",1.54,1.55,1.46,1.47,252800.0],["2025-05-29",1.48,1.506,1.42,1.46,390100.0],["2025-05-30",1.46,1.46,1.36,1.4,414000.0],["2025-06-02",1.4,1.43,1.365,1.42,232100.0],["2025-06-03",1.43,1.49,1.41,1.49,253100.0],["2025-06-04",1.49,1.57,1.46,1.48,427800.0],["2025-06-05",1.48,1.55,1.43,1.475,1667000.0],["2025-06-06",1.49,1.58,1.46,1.54,768900.0],["2025-06-09",1.57,1.7,1.52,1.64,1204300.0],["2025-06-10",1.65,1.66,1.52,1.54,581500.0],["2025-06-11",1.55,1.68,1.55,1.65,773000.0],["2025-06-12",1.67,1.67,1.59,1.62,296700.0],["2025-06-13",1.55,1.599,1.52,1.54,290300.0],["2025-06-16",1.56,1.65,1.524,1.63,439300.0],["2025-06-17",1.6,1.635,1.53,1.53,344700.0],["2025-06-18",1.55,1.6,1.53,1.54,271100.0],["2025-06-20",1.56,1.57,1.49,1.49,367900.0],["2025-06-23",1.53,1.82,1.53,1.59,2461600.0],["2025-06-24",1.61,1.65,1.56,1.59,661100.0],["2025-06-25",1.63,1.63,1.56,1.58,384800.0],["2025-06-26",1.62,1.82,1.58,1.8,1489800.0],["2025-06-27",1.8,1.8,1.63,1.64,629000.0],["2025-06-30",1.7,1.78,1.68,1.73,493100.0],["2025-07-01",1.72,1.79,1.65,1.78,371200.0],["2025-07-02",1.78,1.8,1.75,1.78,409800.0],["2025-07-03",1.78,1.79,1.72,1.73,252200.0],["2025-07-07",1.74,1.74,1.64,1.7,408000.0],["2025-07-08",1.69,1.785,1.678,1.76,316700.0],["2025-07-09",1.78,1.795,1.73,1.76,336200.0],["2025-07-10",1.77,1.98,1.77,1.87,1013500.0],["2025-07-11",1.89,1.92,1.8,1.83,454400.0],["2025-07-14",1.8,1.83,1.71,1.74,572000.0],["2025-07-15",1.75,1.83,1.72,1.76,356600.0],["2025-07-16",1.77,1.835,1.74,1.82,314700.0],["2025-07-17",1.84,2.05,1.83,2.05,1446700.0],["2025-07-18",2.02,2.065,1.96,2.01,610200.0],["2025-07-21",2.03,2.06,1.88,1.93,775600.0],["2025-07-22",1.93,2.0,1.89,1.97,479100.0],["2025-07-23",1.99,2.065,1.94,1.98,602500.0],["2025-07-24",2.0,2.19,1.985,2.04,978000.0],["2025-07-25",2.07,2.098,2.0,2.02,1095500.0],["2025-07-28",1.15,1.24,1.08,1.17,17689800.0],["2025-07-29",1.18,1.18,1.1,1.11,3066300.0],["2025-07-30",1.13,1.21,1.09,1.15,2625900.0],["2025-07-31",1.14,1.19,1.13,1.16,972700.0],["2025-08-01",1.12,1.18,1.09,1.15,1403100.0],["2025-08-04",1.14,1.25,1.1,1.2,1728800.0],["2025-08-05",1.18,1.26,1.18,1.21,973700.0],["2025-08-06",1.21,1.21,1.15,1.18,795500.0],["2025-08-07",1.16,1.18,1.13,1.14,892400.0],["2025-08-08",1.14,1.16,1.11,1.11,766700.0],["2025-08-11",1.12,1.15,1.111,1.13,696900.0],["2025-08-12",1.12,1.14,1.11,1.13,764100.0],["2025-08-13",1.14,1.16,1.12,1.14,931500.0],["2025-08-14",1.13,1.186,1.12,1.15,2136800.0],["2025-08-15",1.135,1.135,1.08,1.11,1153200.0],["2025-08-18",1.11,1.19,1.1,1.17,1074800.0],["2025-08-19",1.15,1.2,1.13,1.14,565200.0],["2025-08-20",1.13,1.145,1.1,1.14,568300.0],["2025-08-21",1.14,1.18,1.125,1.17,513500.0],["2025-08-22",1.17,1.197,1.15,1.18,689500.0],["2025-08-25",1.18,1.25,1.163,1.21,1036900.0],["2025-08-26",1.21,1.295,1.2,1.24,1112700.0],["2025-08-27",1.24,1.28,1.24,1.24,553800.0],["2025-08-28",1.27,1.35,1.25,1.33,754500.0],["2025-08-29",1.33,1.35,1.235,1.26,899800.0],["2025-09-02",1.23,1.25,1.192,1.21,493900.0],["2025-09-03",1.22,1.25,1.19,1.2,416900.0],["2025-09-04",1.2,1.2,1.155,1.18,410100.0],["2025-09-05",1.19,1.22,1.16,1.19,366100.0],["2025-09-08",1.2,1.21,1.165,1.17,332400.0],["2025-09-09",1.18,1.205,1.15,1.18,746300.0],["2025-09-10",1.2,1.23,1.18,1.22,679900.0],["2025-09-11",1.22,1.315,1.21,1.3,1291600.0],["2025-09-12",1.54,1.78,1.29,1.32,15866100.0],["2025-09-15",0.993,1.0,0.931,0.941,15739200.0],["2025-09-16",0.98,1.06,0.96,1.04,4016600.0],["2025-09-17",1.08,1.09,1.02,1.06,2959000.0],["2025-09-18",1.1,1.15,1.07,1.08,2454700.0],["2025-09-19",1.09,1.13,1.07,1.08,1483500.0],["2025-09-22",1.05,1.09,1.015,1.07,1903200.0],["2025-09-23",1.07,1.11,1.06,1.07,1659200.0],["2025-09-24",1.06,1.071,1.03,1.04,1724600.0],["2025-09-25",1.02,1.04,1.01,1.02,1606100.0],["2025-09-26",1.02,1.04,0.98,1.01,1381600.0],["2025-09-29",1.065,1.1,1.035,1.07,2177900.0],["2025-09-30",1.06,1.076,1.02,1.04,1164900.0],["2025-10-01",1.04,1.09,1.035,1.09,1143700.0],["2025-10-02",1.08,1.13,1.05,1.11,2084700.0],["2025-10-03",1.11,1.13,1.07,1.1,1748400.0],["2025-10-06",1.1,1.18,1.1,1.16,1715800.0],["2025-10-07",1.19,1.27,1.16,1.2,3410400.0],["2025-10-08",1.22,1.45,1.21,1.43,7425800.0],["2025-10-09",1.46,1.473,1.29,1.34,3486000.0],["2025-10-10",1.35,1.4,1.2,1.21,3219200.0],["2025-10-13",1.26,1.31,1.25,1.29,1293400.0],["2025-10-14",1.26,1.45,1.22,1.4,2848100.0],["2025-10-15",1.46,1.49,1.31,1.37,2244000.0],["2025-10-16",1.38,1.4,1.24,1.24,1778400.0],["2025-10-17",1.23,1.25,1.17,1.2,1192000.0],["2025-10-20",1.25,1.27,1.215,1.27,963200.0],["2025-10-21",1.25,1.25,1.204,1.23,782800.0],["2025-10-22",1.21,1.226,1.12,1.15,1487500.0],["2025-10-23",1.2,1.25,1.17,1.21,1028900.0],["2025-10-24",1.24,1.265,1.18,1.2,1216400.0],["2025-10-27",1.24,1.25,1.19,1.2,879900.0],["2025-10-28",1.2,1.21,1.15,1.17,779900.0],["2025-10-29",1.17,1.175,1.12,1.15,1473500.0],["2025-10-30",1.14,1.15,1.09,1.12,1397800.0],["2025-10-31",1.12,1.13,1.09,1.13,1031400.0],["2025-11-03",1.15,1.155,1.06,1.07,1021500.0],["2025-11-04",1.05,1.07,1.03,1.07,1348000.0],["2025-11-05",1.06,1.07,1.02,1.04,817100.0],["2025-11-06",1.04,1.04,0.98,0.991,1251700.0],["2025-11-07",0.988,0.991,0.939,0.973,1115100.0],["2025-11-10",0.99,1.03,0.899,0.916,1801500.0],["2025-11-11",0.92,0.937,0.86,0.872,1296200.0],["2025-11-12",0.872,0.894,0.82,0.848,1290800.0],["2025-11-13",0.86,0.869,0.801,0.818,1660200.0],["2025-11-14",0.8,0.913,0.78,0.857,1721300.0],["2025-11-17",0.83,0.837,0.701,0.71,2638800.0],["2025-11-18",0.72,0.86,0.72,0.81,2349900.0],["2025-11-19",0.808,0.82,0.753,0.776,781800.0],["2025-11-20",0.8,0.8,0.705,0.71,1024300.0],["2025-11-21",0.72,0.768,0.702,0.744,668900.0],["2025-11-24",0.75,0.783,0.74,0.742,476000.0],["2025-11-25",0.74,0.75,0.694,0.696,1016600.0],["2025-11-26",0.7,0.76,0.691,0.694,1268300.0],["2025-11-28",0.704,0.723,0.695,0.699,553300.0],["2025-12-01",0.699,0.7,0.628,0.634,1226400.0],["2025-12-02",0.645,0.655,0.64,0.642,855600.0],["2025-12-03",0.641,0.77,0.639,0.77,1821900.0],["2025-12-04",0.797,0.83,0.757,0.806,2177000.0],["2025-12-05",0.81,0.82,0.74,0.741,792700.0],["2025-12-08",0.76,0.82,0.758,0.765,1054600.0],["2025-12-09",0.77,0.798,0.731,0.796,869600.0],["2025-12-10",0.85,1.24,0.81,1.13,26170200.0],["2025-12-11",1.15,1.25,1.03,1.18,9690100.0],["2025-12-12",1.19,1.2,0.99,1.01,4745500.0],["2025-12-15",1.05,1.11,1.02,1.03,3171900.0],["2025-12-16",1.03,1.03,0.927,0.962,2773800.0],["2025-12-17",0.97,1.01,0.87,0.9,1821500.0],["2025-12-18",0.95,0.98,0.851,0.855,1516900.0],["2025-12-19",0.882,1.25,0.882,1.16,23123000.0],["2025-12-22",1.945,2.59,1.8,2.29,382916000.0],["2025-12-23",1.38,1.66,1.35,1.65,84419200.0],["2025-12-24",1.9,2.36,1.89,2.2,83738300.0],["2025-12-26",3.0,3.38,1.765,1.93,200695700.0],["2025-12-29",2.22,2.73,2.2,2.57,113496700.0],["2025-12-30",2.945,3.08,2.51,2.67,84914500.0],["2025-12-31",2.56,4.23,2.51,3.14,169569800.0],["2026-01-02",3.655,4.44,3.5,4.33,147053100.0],["2026-01-05",4.88,4.9,3.86,3.96,128093600.0],["2026-01-06",4.07,5.2,3.87,4.94,127424700.0],["2026-01-07",4.81,5.39,4.442,4.64,88527100.0],["2026-01-08",4.79,5.05,4.2,4.28,51068600.0],["2026-01-09",4.14,4.46,3.81,4.01,45640700.0],["2026-01-12",3.93,4.029,3.37,3.41,44702400.0],["2026-01-13",3.28,3.65,3.11,3.11,33410800.0],["2026-01-14",3.0,3.87,2.88,3.75,56523500.0],["2026-01-15",4.0,4.05,3.52,3.71,49356700.0],["2026-01-16",3.64,3.89,3.33,3.37,28118600.0],["2026-01-20",3.285,3.8,3.17,3.68,26632700.0],["2026-01-21",3.51,3.9,3.14,3.37,26136600.0],["2026-01-22",3.43,4.14,3.27,3.73,33012500.0],["2026-01-23",3.955,4.4,3.93,4.31,45477900.0],["2026-01-26",4.04,4.06,3.47,3.51,25128400.0],["2026-01-27",3.62,3.89,3.51,3.62,19995100.0],["2026-01-28",3.66,3.66,3.25,3.36,24142700.0],["2026-01-29",3.4,3.43,2.91,2.96,21975600.0],["2026-01-30",2.88,3.07,2.71,2.8,13352700.0],["2026-02-02",2.7,2.8,2.56,2.58,9441900.0],["2026-02-03",2.77,2.86,2.57,2.78,16133200.0],["2026-02-04",2.65,2.688,2.25,2.335,15083200.0],["2026-02-05",2.22,2.36,2.09,2.125,9973100.0],["2026-02-06",2.18,2.42,2.12,2.42,9612700.0],["2026-02-09",2.42,2.5,2.295,2.46,8717000.0],["2026-02-10",2.525,2.63,2.37,2.37,8794300.0],["2026-02-11",2.34,2.35,2.18,2.24,5980700.0],["2026-02-12",2.24,2.26,2.01,2.05,6262700.0],["2026-02-13",2.06,2.2,2.04,2.17,4218000.0],["2026-02-17",2.13,2.185,1.99,2.13,4785300.0],["2026-02-18",2.12,2.31,2.08,2.2,5619200.0],["2026-02-19",2.16,2.31,2.09,2.29,4451700.0],["2026-02-20",2.235,2.285,2.06,2.07,4990100.0],["2026-02-23",2.03,2.08,1.99,2.03,3058100.0],["2026-02-24",2.0,2.12,1.845,2.1,7378800.0],["2026-02-25",2.11,2.17,2.06,2.07,4425000.0],["2026-02-26",2.04,2.21,2.02,2.19,5186600.0],["2026-02-27",2.06,2.08,1.94,1.95,4992600.0],["2026-03-02",1.8,2.1,1.8,2.03,4834300.0],["2026-03-03",1.92,2.05,1.86,2.03,4585500.0],["2026-03-04",2.0,2.19,1.961,2.11,4564400.0],["2026-03-05",2.09,2.1,1.95,2.02,3133900.0],["2026-03-06",1.95,2.08,1.9,1.9,3603800.0],["2026-03-09",1.84,2.03,1.82,2.0,3687800.0],["2026-03-10",2.0,2.08,1.97,1.97,2831000.0],["2026-03-11",1.96,2.09,1.93,1.99,3370600.0],["2026-03-12",1.99,2.27,1.99,2.17,9378700.0],["2026-03-13",2.22,2.329,2.04,2.08,6449800.0],["2026-03-16",2.09,2.18,1.96,2.05,4835800.0],["2026-03-17",2.01,2.39,2.01,2.37,7790100.0],["2026-03-18",2.3,2.42,2.23,2.28,5535400.0],["2026-03-19",2.18,2.31,2.11,2.29,3366400.0],["2026-03-20",2.29,2.465,2.21,2.31,9240200.0],["2026-03-23",2.36,2.595,2.17,2.51,10735100.0],["2026-03-24",2.46,2.62,2.3,2.39,7713100.0],["2026-03-25",2.46,3.15,2.445,2.84,28804100.0],["2026-03-26",2.755,2.86,2.55,2.7,13172400.0],["2026-03-27",2.64,2.65,2.249,2.27,9562100.0],["2026-03-30",2.32,2.375,2.06,2.15,6928000.0],["2026-03-31",2.19,2.415,2.19,2.32,8065300.0],["2026-04-01",2.25,2.33,2.02,2.1,12161200.0],["2026-04-02",2.01,3.2,2.001,3.09,66716800.0],["2026-04-06",3.0,3.96,2.91,3.67,64838000.0],["2026-04-07",3.362,4.2,3.33,3.79,50682100.0],["2026-04-08",4.25,4.265,3.41,3.64,41523100.0],["2026-04-09",3.57,3.85,3.33,3.34,20919300.0],["2026-04-10",3.45,4.3,3.435,4.25,48454200.0],["2026-04-13",3.915,4.95,3.68,4.93,36404900.0],["2026-04-14",5.02,5.59,4.8,5.31,43045200.0],["2026-04-15",5.15,5.399,4.555,4.88,29705900.0],["2026-04-16",4.64,5.99,4.56,5.95,41087300.0],["2026-04-17",5.64,5.86,5.25,5.35,25038900.0],["2026-04-20",4.855,4.858,4.05,4.34,45442800.0],["2026-04-21",4.37,4.41,3.68,3.75,42947100.0],["2026-04-22",4.03,4.41,3.92,4.055,25256200.0],["2026-04-23",3.99,4.06,3.6,3.71,17477500.0],["2026-04-24",3.73,3.76,3.18,3.42,22703600.0],["2026-04-27",3.32,3.46,3.13,3.35,12820100.0],["2026-04-28",3.21,3.3,3.07,3.08,10172000.0],["2026-04-29",3.05,3.12,2.87,3.1,10337000.0],["2026-04-30",3.12,3.38,3.045,3.28,13301600.0],["2026-05-01",3.35,3.5,3.15,3.38,12993200.0],["2026-05-04",3.3,3.45,3.07,3.09,10992600.0],["2026-05-05",3.11,3.18,2.91,2.95,9564400.0],["2026-05-06",2.98,3.38,2.93,3.27,14613600.0],["2026-05-07",3.23,3.34,2.94,2.95,12071900.0],["2026-05-08",3.02,3.45,2.99,3.41,23047100.0],["2026-05-11",3.54,3.95,3.45,3.74,35983500.0],["2026-05-12",3.46,3.75,3.11,3.32,20091500.0],["2026-05-13",3.35,3.45,3.23,3.26,13232000.0],["2026-05-14",3.3,3.82,3.19,3.66,25833400.0],["2026-05-15",3.39,4.2,3.36,4.01,35552100.0],["2026-05-18",4.285,4.351,3.61,3.91,29462700.0],["2026-05-19",3.71,3.77,3.4,3.6,17228300.0],["2026-05-20",3.68,3.95,3.46,3.845,18538300.0],["2026-05-21",3.77,4.18,3.732,4.13,21693600.0],["2026-05-22",4.185,5.22,4.15,5.12,40583100.0],["2026-05-26",5.37,6.64,5.0,6.2,61686600.0],["2026-05-27",6.76,6.79,5.58,6.085,59041400.0],["2026-05-28",5.065,5.285,4.77,5.18,52644700.0],["2026-05-29",4.93,5.0,4.38,4.91,35602900.0],["2026-06-01",4.8,4.898,4.37,4.44,26772100.0],["2026-06-02",4.61,5.15,4.557,4.91,28834300.0],["2026-06-03",4.77,4.878,4.2,4.29,21095000.0],["2026-06-04",4.38,4.88,4.19,4.705,22847600.0],["2026-06-05",4.8,5.05,4.04,4.21,32396100.0],["2026-06-08",4.405,4.57,4.0,4.06,18753400.0],["2026-06-09",4.045,4.22,3.66,3.77,22258300.0],["2026-06-10",3.75,4.225,3.73,3.94,17007100.0],["2026-06-11",3.96,4.55,3.91,4.39,29818800.0],["2026-06-12",4.25,4.38,3.54,3.77,32356000.0],["2026-06-15",3.85,3.87,3.38,3.435,21751500.0],["2026-06-16",3.34,3.43,3.162,3.23,11802000.0],["2026-06-17",3.285,3.45,3.25,3.26,11426500.0],["2026-06-18",3.29,3.38,3.07,3.23,11155000.0],["2026-06-22",3.16,3.16,2.965,3.1,11097500.0],["2026-06-23",2.99,3.16,2.935,2.94,8445900.0],["2026-06-24",2.905,2.911,2.66,2.71,12168400.0],["2026-06-25",2.74,2.77,2.46,2.5,9924100.0],["2026-06-26",2.43,2.645,2.41,2.61,25016600.0],["2026-06-29",2.725,2.89,2.63,2.87,15383100.0],["2026-06-30",2.84,2.93,2.72,2.81,8140700.0],["2026-07-01",2.72,2.93,2.702,2.73,7415100.0],["2026-07-02",2.75,3.08,2.59,2.65,11902500.0],["2026-07-06",2.66,2.69,2.4701,2.53,7002162.17997],["2026-07-07",2.5,2.5,2.31,2.31,6809520.954328],["2026-07-08",2.27,2.3999,2.21,2.25,6017595.810127],["2026-07-09",2.25,2.31,2.21,2.26,4638867.088998],["2026-07-10",2.27,2.27,2.09,2.16,6919390.261843],["2026-07-13",2.12,2.1491,2,2.07,5454390.756652],["2026-07-14",2.13,2.23,2.05,2.07,5868257.443832],["2026-07-15",2.11,2.16,1.95,2,6104669.00951],["2026-07-16",1.92,1.93,1.8501,1.9,7377615.26776],["2026-07-17",1.84,1.92,1.76,1.87,6269936.793062],["2026-07-20",1.87,1.888,1.74,1.75,5680748.603529],["2026-07-21",1.78,2.07,1.76,2.05,11411177.497671],["2026-07-22",2,2.15,1.97,1.99,6284160.277852],["2026-07-23",1.93,2.04,1.91,1.97,3846315.38199],["2026-07-24",1.98,1.99,1.85,1.85,2785271.782934],["2026-07-27",1.86,1.9992,1.815,1.85,4108749.889216],["2026-07-28",1.79,1.81,1.7,1.775,5654037.173336],["2026-07-29",1.79,1.81,1.66,1.68,4656667.714817],["2026-07-30",1.77,1.84,1.73,1.84,5579168.601575],["2026-07-31",1.82,1.88,1.72,1.76,4822537.190666],["2026-08-03",1.745,2,1.71,1.99,6482493.434922],["2026-08-04",2.11,2.24,2.08,2.23,11212100.745035],["2026-08-05",2.11,2.2,2.05,2.07,5630904.447441],["2026-08-06",2,2.25,1.99,2.09,5910409.338889],["2026-08-07",2.155,2.3,2.15,2.24,8107914.283405],["2026-08-10",2.24,2.355,2.17,2.29,3151685.507722],["2026-08-11",2.31,2.61,2.24,2.6,8368115.932349],["2026-08-12",2.63,2.67,2.45,2.48,7719018.03115],["2026-08-13",2.42,2.6,2.37,2.54,6362427.136472],["2026-08-14",2.55,2.665,2.441,2.6,7321156.898484]]}