{"t":"SMR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-03-01",10.05,10.07,10.04,10.06,370100.0],["2022-03-02",10.07,10.08,10.05,10.08,407500.0],["2022-03-03",10.08,10.12,10.07,10.1,434200.0],["2022-03-04",10.09,10.1,10.04,10.04,184000.0],["2022-03-07",10.08,10.09,10.05,10.05,219100.0],["2022-03-08",10.08,10.1,10.05,10.07,82000.0],["2022-03-09",10.09,10.1,10.05,10.07,237600.0],["2022-03-10",10.1,10.25,10.09,10.18,1790200.0],["2022-03-11",10.21,10.235,10.17,10.22,1265400.0],["2022-03-14",10.23,10.24,10.06,10.08,504900.0],["2022-03-15",10.07,10.09,10.05,10.06,310200.0],["2022-03-16",10.1,10.1,10.06,10.09,322800.0],["2022-03-17",10.1,10.15,10.072,10.14,814800.0],["2022-03-18",10.17,10.23,10.14,10.14,244000.0],["2022-03-21",10.15,10.2,10.14,10.19,261400.0],["2022-03-22",10.15,10.27,10.15,10.23,645400.0],["2022-03-23",10.22,10.25,10.14,10.16,267500.0],["2022-03-24",10.2,10.22,10.16,10.17,174100.0],["2022-03-25",10.2,10.23,10.11,10.16,395400.0],["2022-03-28",10.23,10.23,10.12,10.15,328800.0],["2022-03-29",10.15,10.19,10.14,10.18,303700.0],["2022-03-30",10.2,10.27,10.19,10.23,925600.0],["2022-03-31",10.21,10.73,10.21,10.47,1199800.0],["2022-04-01",10.67,10.91,10.36,10.58,1565000.0],["2022-04-04",10.58,10.62,10.26,10.35,702500.0],["2022-04-05",10.46,10.565,10.4,10.42,466200.0],["2022-04-06",10.5,10.55,10.42,10.49,476900.0],["2022-04-07",10.53,10.53,10.34,10.4,488800.0],["2022-04-08",10.43,10.89,10.2,10.73,3362400.0],["2022-04-11",10.94,11.04,10.76,10.76,1692000.0],["2022-04-12",10.77,10.86,10.57,10.79,1782500.0],["2022-04-13",10.85,11.23,10.83,11.1,2510200.0],["2022-04-14",11.14,11.19,10.9,10.98,1275900.0],["2022-04-18",11.085,11.17,10.87,10.97,1240800.0],["2022-04-19",10.97,11.03,10.33,10.45,1824400.0],["2022-04-20",10.5,10.6,10.31,10.41,856500.0],["2022-04-21",10.45,10.45,10.075,10.12,2914000.0],["2022-04-22",10.1,10.14,10.08,10.1,1529200.0],["2022-04-25",9.89,9.9,9.41,9.48,1509100.0],["2022-04-26",9.89,10.23,9.62,9.91,1067900.0],["2022-04-27",10.19,10.362,10.0,10.06,595200.0],["2022-04-28",10.23,10.29,9.36,9.45,897300.0],["2022-04-29",9.64,10.13,9.35,9.54,830100.0],["2022-05-02",9.67,10.1,9.62,10.0,674900.0],["2022-05-03",10.7,10.74,9.81,10.55,888300.0],["2022-05-04",10.31,10.571,9.8,10.4,1075500.0],["2022-05-05",10.41,10.46,9.635,9.94,681500.0],["2022-05-06",9.84,10.61,9.4,10.61,729500.0],["2022-05-09",10.59,10.72,10.05,10.53,831800.0],["2022-05-10",10.71,10.8,9.93,10.3,642300.0],["2022-05-11",10.15,10.29,10.06,10.19,462600.0],["2022-05-12",10.0,10.0,9.31,9.84,681200.0],["2022-05-13",10.03,10.119,9.5,9.62,583100.0],["2022-05-16",9.7,10.0,9.66,9.78,390900.0],["2022-05-17",9.91,10.06,9.772,9.85,415500.0],["2022-05-18",9.77,9.839,9.31,9.6,441900.0],["2022-05-19",9.65,9.9,9.59,9.84,345500.0],["2022-05-20",9.995,10.24,9.75,9.9,557000.0],["2022-05-23",10.07,10.07,9.63,9.67,316800.0],["2022-05-24",9.68,9.7,8.87,8.96,835100.0],["2022-05-25",9.1,9.77,8.97,9.52,426700.0],["2022-05-26",9.48,9.64,9.37,9.46,222500.0],["2022-05-27",9.53,9.97,9.5,9.9,466600.0],["2022-05-31",10.05,10.125,9.75,9.79,389000.0],["2022-06-01",9.915,9.96,9.32,9.6,480400.0],["2022-06-02",9.5,9.89,9.31,9.48,488600.0],["2022-06-03",9.51,9.61,9.23,9.44,514300.0],["2022-06-06",9.89,10.075,9.76,9.85,708900.0],["2022-06-07",9.69,10.15,9.64,10.14,569100.0],["2022-06-08",10.07,10.15,9.9,10.13,321400.0],["2022-06-09",10.1,10.63,9.92,9.96,659700.0],["2022-06-10",9.93,10.43,9.73,9.99,440400.0],["2022-06-13",9.59,9.9,9.2,9.71,715700.0],["2022-06-14",9.71,9.84,9.52,9.75,392500.0],["2022-06-15",9.75,10.35,9.74,10.35,659900.0],["2022-06-16",10.05,10.12,9.76,9.98,737000.0],["2022-06-17",10.02,10.41,9.95,10.32,1583400.0],["2022-06-21",10.48,10.8,10.25,10.73,971000.0],["2022-06-22",10.51,10.56,10.37,10.52,667600.0],["2022-06-23",10.49,10.49,10.25,10.34,602800.0],["2022-06-24",10.3,10.52,10.25,10.26,2315200.0],["2022-06-27",10.78,10.96,10.445,10.68,678100.0],["2022-06-28",10.82,10.85,10.49,10.64,424000.0],["2022-06-29",10.75,10.75,9.65,9.81,581800.0],["2022-06-30",9.88,10.26,9.82,9.99,404700.0],["2022-07-01",9.95,10.67,9.45,10.65,946900.0],["2022-07-05",10.36,10.5,10.19,10.46,439800.0],["2022-07-06",10.52,10.75,10.36,10.52,499600.0],["2022-07-07",10.69,10.94,10.63,10.78,549100.0],["2022-07-08",10.74,10.767,10.2,10.2,632400.0],["2022-07-11",10.3,10.33,9.98,10.23,227100.0],["2022-07-12",10.27,10.4,9.75,10.08,430500.0],["2022-07-13",9.91,10.378,9.82,10.22,362700.0],["2022-07-14",10.17,10.32,9.918,10.28,378900.0],["2022-07-15",10.34,10.57,10.21,10.28,301200.0],["2022-07-18",10.39,10.6,10.27,10.28,297600.0],["2022-07-19",10.42,10.85,10.35,10.67,579900.0],["2022-07-20",10.7,11.91,10.67,11.83,1226100.0],["2022-07-21",12.7,12.7,11.66,12.36,1017000.0],["2022-07-22",12.28,13.33,11.81,12.66,1012200.0],["2022-07-25",12.91,12.98,12.56,12.92,892700.0],["2022-07-26",12.97,13.46,12.76,12.88,771700.0],["2022-07-27",13.1,13.57,12.89,13.5,803000.0],["2022-07-28",13.88,14.12,13.14,13.44,696800.0],["2022-07-29",13.54,14.5,13.31,14.34,1131200.0],["2022-08-01",15.63,15.85,15.0,15.13,1361300.0],["2022-08-02",15.55,15.55,14.73,14.93,972100.0],["2022-08-03",15.19,15.331,14.65,14.84,833300.0],["2022-08-04",15.42,15.48,14.79,15.0,901200.0],["2022-08-05",15.0,15.0,14.3,14.62,648900.0],["2022-08-08",15.1,15.625,14.905,15.02,1375400.0],["2022-08-09",15.0,15.16,14.8,15.0,412900.0],["2022-08-10",15.25,15.29,13.69,14.27,1094000.0],["2022-08-11",14.61,15.27,14.59,14.88,1063200.0],["2022-08-12",15.0,15.05,14.788,14.87,542200.0],["2022-08-15",14.8,15.0,14.69,15.0,619400.0],["2022-08-16",14.68,14.71,13.7,14.2,1566900.0],["2022-08-17",14.09,14.32,13.01,13.02,1022200.0],["2022-08-18",13.55,14.15,13.1,13.85,930500.0],["2022-08-19",13.6,14.23,13.5,14.05,732500.0],["2022-08-22",13.86,14.44,13.62,14.16,853100.0],["2022-08-23",14.3,14.85,14.13,14.73,1150600.0],["2022-08-24",14.96,15.79,14.83,15.32,3036300.0],["2022-08-25",15.8,15.819,14.8,14.83,1059000.0],["2022-08-26",15.02,15.12,13.72,13.8,1604000.0],["2022-08-29",13.7,14.73,13.45,14.57,1919200.0],["2022-08-30",14.8,14.8,12.51,13.26,2801700.0],["2022-08-31",13.49,13.92,13.21,13.72,826200.0],["2022-09-01",13.68,13.68,12.66,12.94,1277300.0],["2022-09-02",13.0,13.65,12.851,13.59,852100.0],["2022-09-06",13.69,14.7,13.6,14.14,1744500.0],["2022-09-07",14.14,14.51,13.99,14.13,641700.0],["2022-09-08",14.13,14.53,13.96,14.5,791300.0],["2022-09-09",14.6,14.62,13.76,13.91,1006500.0],["2022-09-12",14.07,14.21,13.62,14.01,778000.0],["2022-09-13",13.74,14.36,13.54,13.56,983800.0],["2022-09-14",13.775,14.14,13.53,14.01,640700.0],["2022-09-15",14.0,14.5,13.46,13.7,1062700.0],["2022-09-16",13.55,14.16,13.5,13.93,2331600.0],["2022-09-19",13.76,13.88,13.5,13.72,809800.0],["2022-09-20",13.675,13.76,13.43,13.46,658200.0],["2022-09-21",13.46,13.69,13.05,13.06,544400.0],["2022-09-22",13.3,13.51,13.1,13.48,771600.0],["2022-09-23",13.26,13.26,12.51,12.57,857100.0],["2022-09-26",12.43,12.63,11.22,11.53,1346500.0],["2022-09-27",11.91,12.54,11.84,12.5,783100.0],["2022-09-28",12.26,12.645,12.11,12.4,637500.0],["2022-09-29",12.19,12.42,11.77,12.35,556400.0],["2022-09-30",12.28,12.375,11.64,11.68,494600.0],["2022-10-03",11.78,12.195,11.65,11.72,538300.0],["2022-10-04",12.08,12.4,11.995,12.18,946800.0],["2022-10-05",12.05,12.06,11.337,11.61,745200.0],["2022-10-06",11.61,11.88,11.38,11.51,575600.0],["2022-10-07",11.4,11.588,11.26,11.44,546200.0],["2022-10-10",11.5,11.57,10.91,10.92,554600.0],["2022-10-11",10.825,11.0,10.57,10.86,591200.0],["2022-10-12",10.8,10.85,10.36,10.69,501700.0],["2022-10-13",10.46,11.28,10.31,11.19,698400.0],["2022-10-14",11.26,11.26,11.0,11.04,515800.0],["2022-10-17",11.24,11.46,11.08,11.1,435900.0],["2022-10-18",11.33,11.66,10.91,11.65,907600.0],["2022-10-19",11.65,11.699,11.39,11.52,747300.0],["2022-10-20",11.4,11.76,11.14,11.24,655600.0],["2022-10-21",11.2,12.22,11.2,12.1,930800.0],["2022-10-24",12.045,12.36,11.85,12.21,860500.0],["2022-10-25",12.2,12.26,11.955,12.06,522200.0],["2022-10-26",12.16,12.16,11.57,11.57,678200.0],["2022-10-27",11.81,11.81,11.29,11.66,595600.0],["2022-10-28",11.84,11.84,11.41,11.49,497300.0],["2022-10-31",11.5,11.572,10.99,11.28,783800.0],["2022-11-01",11.5,11.61,11.25,11.3,535700.0],["2022-11-02",11.3,11.68,10.96,11.39,560900.0],["2022-11-03",11.39,11.78,11.2,11.27,414900.0],["2022-11-04",11.33,11.7,11.21,11.65,652400.0],["2022-11-07",11.73,11.76,11.38,11.54,592300.0],["2022-11-08",11.6,11.88,11.48,11.63,400800.0],["2022-11-09",11.49,11.69,11.46,11.49,458300.0],["2022-11-10",11.71,11.842,11.5,11.67,451300.0],["2022-11-11",11.72,12.03,11.62,11.7,734800.0],["2022-11-14",11.7,12.14,11.3,12.08,774900.0],["2022-11-15",11.94,12.04,11.4,11.53,723400.0],["2022-11-16",11.44,11.56,10.98,11.09,684000.0],["2022-11-17",10.95,11.165,10.7,11.07,429100.0],["2022-11-18",11.15,11.21,10.81,11.12,388000.0],["2022-11-21",11.06,11.06,10.65,10.76,450000.0],["2022-11-22",10.77,10.99,10.57,10.92,453600.0],["2022-11-23",10.89,11.03,10.67,11.0,336500.0],["2022-11-25",11.0,11.41,10.82,11.22,358000.0],["2022-11-28",11.04,11.4,10.71,10.77,565500.0],["2022-11-29",10.82,10.87,10.685,10.8,453800.0],["2022-11-30",10.81,10.95,10.68,10.9,703300.0],["2022-12-01",10.9,11.18,10.79,10.9,616600.0],["2022-12-02",10.77,11.15,10.75,11.14,519800.0],["2022-12-05",11.15,11.16,10.66,10.89,647000.0],["2022-12-06",10.9,11.0,10.82,10.82,415000.0],["2022-12-07",10.79,11.04,10.72,10.85,444300.0],["2022-12-08",10.87,11.07,10.76,10.94,570500.0],["2022-12-09",10.95,11.13,10.68,10.78,384100.0],["2022-12-12",10.83,10.92,10.64,10.89,353100.0],["2022-12-13",11.05,11.24,10.25,10.34,906500.0],["2022-12-14",10.36,10.58,10.13,10.51,1120000.0],["2022-12-15",10.32,10.55,10.195,10.28,836000.0],["2022-12-16",10.24,10.24,9.6,9.71,1939500.0],["2022-12-19",9.75,10.19,9.65,9.96,1029900.0],["2022-12-20",9.95,10.34,9.925,10.13,984200.0],["2022-12-21",10.13,10.49,9.97,10.25,405700.0],["2022-12-22",10.22,10.222,10.0,10.04,475900.0],["2022-12-23",10.05,10.11,9.97,10.11,245000.0],["2022-12-27",10.06,10.22,9.83,10.21,400300.0],["2022-12-28",10.23,10.36,9.96,10.1,252400.0],["2022-12-29",10.1,10.5,10.08,10.5,340800.0],["2022-12-30",10.37,10.53,10.2,10.26,337500.0],["2023-01-03",10.26,10.39,10.022,10.24,480200.0],["2023-01-04",10.3,10.615,10.226,10.57,503200.0],["2023-01-05",10.54,10.54,10.25,10.43,336000.0],["2023-01-06",10.45,10.45,10.135,10.27,477800.0],["2023-01-09",10.42,10.7,10.3,10.5,750800.0],["2023-01-10",10.57,10.67,10.295,10.6,595700.0],["2023-01-11",10.64,10.76,10.555,10.66,413000.0],["2023-01-12",10.69,10.95,10.58,10.84,652300.0],["2023-01-13",10.83,11.19,10.79,10.89,852700.0],["2023-01-17",11.0,11.19,10.4,10.41,745900.0],["2023-01-18",10.45,10.88,10.325,10.36,581800.0],["2023-01-19",10.33,10.7,10.27,10.39,568200.0],["2023-01-20",10.45,10.55,10.273,10.29,605400.0],["2023-01-23",10.62,10.825,10.221,10.3,1127600.0],["2023-01-24",11.32,11.32,10.22,10.5,1197600.0],["2023-01-25",10.51,11.14,10.4,10.97,1894600.0],["2023-01-26",11.18,11.18,10.52,10.68,1087200.0],["2023-01-27",10.64,11.08,10.55,11.05,1049100.0],["2023-01-30",11.05,11.11,10.61,10.72,1324500.0],["2023-01-31",10.79,10.89,10.65,10.66,3376800.0],["2023-02-01",10.66,11.18,10.52,11.06,1179800.0],["2023-02-02",11.18,11.19,10.76,10.79,927800.0],["2023-02-03",10.75,10.8,10.47,10.66,811900.0],["2023-02-06",10.66,10.88,10.56,10.87,601400.0],["2023-02-07",10.79,10.79,10.2,10.32,961800.0],["2023-02-08",10.41,10.43,10.16,10.24,684100.0],["2023-02-09",10.32,10.535,10.16,10.22,586500.0],["2023-02-10",10.22,10.75,10.17,10.7,626500.0],["2023-02-13",10.78,10.78,10.33,10.57,525400.0],["2023-02-14",10.47,10.53,10.25,10.46,393800.0],["2023-02-15",10.4,10.57,10.31,10.55,448500.0],["2023-02-16",10.39,10.688,10.29,10.4,472000.0],["2023-02-17",10.4,10.58,10.27,10.54,490000.0],["2023-02-21",10.5,10.5,10.13,10.27,688000.0],["2023-02-22",10.3,10.33,10.015,10.25,615400.0],["2023-02-23",10.25,10.38,10.14,10.33,430000.0],["2023-02-24",10.25,10.25,10.06,10.11,374800.0],["2023-02-27",10.21,10.305,10.14,10.16,377700.0],["2023-02-28",10.18,10.47,10.13,10.35,529200.0],["2023-03-01",10.32,10.34,10.135,10.24,426400.0],["2023-03-02",10.18,10.29,9.85,10.0,720500.0],["2023-03-03",10.03,10.3,9.955,10.3,430600.0],["2023-03-06",10.3,10.4,10.165,10.18,363100.0],["2023-03-07",10.2,10.34,10.03,10.05,402200.0],["2023-03-08",10.09,10.12,9.96,10.12,302000.0],["2023-03-09",10.1,10.15,9.8,9.86,495300.0],["2023-03-10",9.8,9.85,9.38,9.44,968800.0],["2023-03-13",9.29,9.69,9.16,9.66,650200.0],["2023-03-14",9.79,9.84,9.31,9.5,686200.0],["2023-03-15",9.37,9.47,8.91,9.0,1053500.0],["2023-03-16",9.05,9.07,8.6,8.8,858700.0],["2023-03-17",8.78,8.81,8.54,8.76,1105000.0],["2023-03-20",8.755,8.96,8.56,8.6,771200.0],["2023-03-21",8.65,8.96,8.65,8.86,604200.0],["2023-03-22",8.86,8.95,8.62,8.62,473900.0],["2023-03-23",8.65,8.875,8.37,8.47,616100.0],["2023-03-24",8.44,8.45,8.21,8.33,524200.0],["2023-03-27",8.4,8.43,8.18,8.33,489300.0],["2023-03-28",8.35,8.39,8.09,8.22,676400.0],["2023-03-29",8.29,8.59,8.252,8.53,379300.0],["2023-03-30",8.65,8.92,8.63,8.83,565300.0],["2023-03-31",8.9,9.15,8.83,9.09,464600.0],["2023-04-03",9.16,9.27,9.0,9.05,357200.0],["2023-04-04",9.12,9.16,8.57,8.64,418800.0],["2023-04-05",8.65,8.69,8.425,8.49,342200.0],["2023-04-06",8.52,8.55,8.24,8.27,584000.0],["2023-04-10",8.19,8.49,8.19,8.44,387300.0],["2023-04-11",8.49,8.93,8.46,8.77,573100.0],["2023-04-12",8.9,8.973,8.76,8.79,366600.0],["2023-04-13",8.8,9.09,8.78,8.96,357500.0],["2023-04-14",8.97,9.09,8.86,8.97,342100.0],["2023-04-17",9.01,9.25,8.96,9.0,479900.0],["2023-04-18",9.01,9.12,8.84,8.94,337000.0],["2023-04-19",8.84,8.95,8.703,8.85,250500.0],["2023-04-20",8.83,8.9,8.645,8.78,329400.0],["2023-04-21",8.76,8.79,8.555,8.72,357200.0],["2023-04-24",8.75,8.75,8.58,8.59,313000.0],["2023-04-25",8.5,8.615,8.46,8.47,263200.0],["2023-04-26",8.51,8.6,8.35,8.49,318500.0],["2023-04-27",8.57,8.72,8.53,8.68,348600.0],["2023-04-28",8.65,9.0,8.625,8.87,522200.0],["2023-05-01",9.0,9.01,8.5,8.54,539200.0],["2023-05-02",8.54,8.55,7.905,8.06,1074700.0],["2023-05-03",8.14,8.26,7.75,7.83,702200.0],["2023-05-04",7.9,7.908,7.615,7.69,557400.0],["2023-05-05",7.81,8.07,7.7,8.06,594700.0],["2023-05-08",8.22,8.22,7.85,8.01,716400.0],["2023-05-09",7.95,8.13,7.75,8.04,770300.0],["2023-05-10",8.0,8.04,7.6,7.94,712400.0],["2023-05-11",8.355,8.48,8.11,8.3,1279200.0],["2023-05-12",8.4,8.51,8.18,8.3,843600.0],["2023-05-15",8.39,8.49,8.13,8.3,668600.0],["2023-05-16",8.35,8.46,7.87,7.93,766400.0],["2023-05-17",7.95,8.182,7.8,8.15,839500.0],["2023-05-18",8.15,8.19,7.76,7.79,761700.0],["2023-05-19",7.85,7.97,7.67,7.69,728900.0],["2023-05-22",8.01,8.29,7.82,8.11,1953800.0],["2023-05-23",8.16,8.97,8.02,8.71,2506300.0],["2023-05-24",8.675,8.675,7.9,7.98,1686700.0],["2023-05-25",8.0,8.09,7.82,7.91,1361100.0],["2023-05-26",7.98,8.05,7.73,7.79,956600.0],["2023-05-30",7.8,7.84,7.32,7.5,1746400.0],["2023-05-31",7.5,7.58,7.26,7.5,1286800.0],["2023-06-01",7.52,7.71,7.34,7.59,1346400.0],["2023-06-02",7.66,7.74,7.55,7.67,947700.0],["2023-06-05",7.74,7.99,7.615,7.74,982300.0],["2023-06-06",7.68,8.07,7.64,7.97,1100300.0],["2023-06-07",8.0,8.34,7.92,8.24,1311500.0],["2023-06-08",8.29,8.39,8.02,8.21,1490200.0],["2023-06-09",8.23,8.23,7.68,7.88,1117000.0],["2023-06-12",7.88,8.265,7.88,8.25,952100.0],["2023-06-13",8.31,8.71,8.3,8.44,1374400.0],["2023-06-14",8.44,8.54,8.12,8.23,1306200.0],["2023-06-15",8.22,8.355,8.01,8.11,1728900.0],["2023-06-16",8.15,8.239,7.97,8.17,4601900.0],["2023-06-20",8.17,8.3,7.7,7.9,2069700.0],["2023-06-21",7.89,8.11,7.733,8.08,1257200.0],["2023-06-22",8.08,8.08,7.725,7.74,809400.0],["2023-06-23",7.66,7.66,7.23,7.27,4708000.0],["2023-06-26",7.3,7.32,6.69,6.73,1743300.0],["2023-06-27",6.78,6.839,6.415,6.59,2105900.0],["2023-06-28",6.59,6.78,6.51,6.67,1253100.0],["2023-06-29",6.71,7.05,6.65,6.84,1074200.0],["2023-06-30",6.9,6.952,6.77,6.8,987300.0],["2023-07-03",6.86,7.1,6.86,7.07,599200.0],["2023-07-05",7.04,7.09,6.86,6.91,684500.0],["2023-07-06",6.8,6.81,6.47,6.67,1052100.0],["2023-07-07",6.72,7.42,6.71,7.26,1888900.0],["2023-07-10",7.29,7.68,7.26,7.49,1376400.0],["2023-07-11",7.58,7.945,7.52,7.88,1271000.0],["2023-07-12",8.03,8.05,7.61,7.63,1284200.0],["2023-07-13",7.77,7.889,7.65,7.87,959300.0],["2023-07-14",7.9,7.939,7.63,7.65,628400.0],["2023-07-17",7.64,7.85,7.57,7.84,706000.0],["2023-07-18",7.84,8.05,7.79,7.85,848100.0],["2023-07-19",7.92,8.02,7.683,7.7,814200.0],["2023-07-20",7.66,7.817,7.4,7.49,1227700.0],["2023-07-21",7.56,7.599,7.4,7.44,474500.0],["2023-07-24",7.49,7.71,7.35,7.36,551500.0],["2023-07-25",7.41,7.52,7.34,7.49,736800.0],["2023-07-26",7.49,7.73,7.365,7.4,780000.0],["2023-07-27",7.44,7.48,6.805,6.85,1161700.0],["2023-07-28",7.0,7.08,6.87,7.05,826000.0],["2023-07-31",7.15,7.83,7.14,7.58,3117700.0],["2023-08-01",7.55,7.73,7.38,7.5,1179100.0],["2023-08-02",7.45,7.47,7.155,7.27,821200.0],["2023-08-03",7.2,7.33,7.075,7.1,625800.0],["2023-08-04",7.19,7.485,7.19,7.39,842400.0],["2023-08-07",7.4,7.4,7.01,7.05,952100.0],["2023-08-08",7.0,7.04,6.77,6.91,1380400.0],["2023-08-09",6.92,6.98,6.76,6.92,986800.0],["2023-08-10",6.86,7.94,6.85,7.07,2139900.0],["2023-08-11",7.14,7.25,6.9,7.2,816900.0],["2023-08-14",7.1,7.18,6.85,7.14,946700.0],["2023-08-15",7.02,7.11,6.87,6.99,1068100.0],["2023-08-16",6.95,7.32,6.87,6.98,1093400.0],["2023-08-17",7.0,7.03,6.71,6.71,1273700.0],["2023-08-18",6.6,6.77,6.52,6.67,963400.0],["2023-08-21",6.68,6.895,6.53,6.53,883700.0],["2023-08-22",6.54,6.61,6.23,6.23,1449100.0],["2023-08-23",6.2,6.32,6.09,6.1,1040400.0],["2023-08-24",6.08,6.08,5.8,5.82,1665000.0],["2023-08-25",5.86,6.0,5.75,5.85,847300.0],["2023-08-28",5.93,6.11,5.9,6.02,911100.0],["2023-08-29",6.0,6.08,5.74,6.0,1084300.0],["2023-08-30",6.0,6.21,5.86,6.01,1111600.0],["2023-08-31",6.05,6.24,5.97,5.97,866500.0],["2023-09-01",6.07,6.36,6.03,6.26,1251200.0],["2023-09-05",6.32,6.345,6.15,6.2,1131800.0],["2023-09-06",6.18,6.23,5.835,5.85,868800.0],["2023-09-07",5.88,6.015,5.7,5.92,1279700.0],["2023-09-08",5.94,5.99,5.85,5.92,778500.0],["2023-09-11",5.96,6.07,5.91,5.92,1053400.0],["2023-09-12",5.92,6.18,5.91,6.18,1092700.0],["2023-09-13",6.2,6.5,6.13,6.36,1900900.0],["2023-09-14",6.43,6.71,6.13,6.16,1708200.0],["2023-09-15",6.16,6.21,5.97,6.0,1815100.0],["2023-09-18",6.02,6.02,5.5,5.51,1941000.0],["2023-09-19",5.53,5.785,5.43,5.67,1234500.0],["2023-09-20",5.67,5.785,5.51,5.54,1051600.0],["2023-09-21",5.46,5.51,5.3,5.31,1083400.0],["2023-09-22",5.33,5.39,5.22,5.24,1048100.0],["2023-09-25",5.24,5.41,5.03,5.17,1736600.0],["2023-09-26",5.09,5.325,5.06,5.07,912000.0],["2023-09-27",5.12,5.33,5.102,5.14,946400.0],["2023-09-28",5.14,5.15,5.005,5.06,712000.0],["2023-09-29",5.1,5.17,4.88,4.9,983900.0],["2023-10-02",4.9,4.9,4.48,4.51,1574200.0],["2023-10-03",4.48,5.02,4.47,4.96,2158100.0],["2023-10-04",4.96,5.0,4.65,4.68,1321300.0],["2023-10-05",4.65,4.725,4.555,4.68,1124600.0],["2023-10-06",4.96,5.84,4.905,5.75,14033200.0],["2023-10-09",5.66,5.74,5.3,5.42,3242400.0],["2023-10-10",5.43,5.79,5.41,5.71,2523300.0],["2023-10-11",5.8,5.82,5.48,5.74,1223100.0],["2023-10-12",5.75,5.76,5.35,5.48,1161300.0],["2023-10-13",5.54,5.86,5.48,5.78,1932600.0],["2023-10-16",5.8,5.908,5.67,5.88,1175900.0],["2023-10-17",5.83,5.86,5.54,5.61,1462400.0],["2023-10-18",5.56,5.56,5.0,5.04,1763400.0],["2023-10-19",5.07,5.16,4.38,4.46,4460600.0],["2023-10-20",4.47,4.47,3.79,3.8,5711300.0],["2023-10-23",3.75,3.83,3.425,3.45,2693000.0],["2023-10-24",3.5,3.875,3.5,3.67,2966900.0],["2023-10-25",3.67,3.7,3.49,3.5,1622800.0],["2023-10-26",3.525,3.63,3.435,3.54,1461900.0],["2023-10-27",3.54,3.55,3.185,3.2,1951700.0],["2023-10-30",3.27,3.35,3.07,3.07,1319100.0],["2023-10-31",3.08,3.47,3.06,3.38,2417500.0],["2023-11-01",3.35,3.36,3.01,3.11,2495400.0],["2023-11-02",3.22,3.49,3.22,3.48,1703600.0],["2023-11-03",3.6,3.65,3.37,3.45,2035600.0],["2023-11-06",3.53,3.54,3.08,3.26,2334000.0],["2023-11-07",3.27,3.31,3.14,3.21,1229900.0],["2023-11-08",3.26,3.26,3.07,3.1,2405000.0],["2023-11-09",2.16,2.18,1.81,2.08,7414200.0],["2023-11-10",2.18,2.18,1.82,2.09,4330300.0],["2023-11-13",2.07,2.31,2.0,2.31,3673100.0],["2023-11-14",2.41,2.47,2.2,2.45,3579600.0],["2023-11-15",2.53,2.795,2.51,2.68,3197100.0],["2023-11-16",2.76,2.79,2.29,2.31,3212700.0],["2023-11-17",2.38,2.51,2.26,2.5,2246300.0],["2023-11-20",2.7,2.71,2.52,2.56,2263200.0],["2023-11-21",2.59,2.59,2.4,2.48,1884200.0],["2023-11-22",2.51,2.6,2.47,2.57,1258900.0],["2023-11-24",2.58,2.87,2.57,2.83,1376800.0],["2023-11-27",2.86,2.93,2.74,2.79,1474700.0],["2023-11-28",2.74,2.76,2.59,2.67,1321000.0],["2023-11-29",2.74,2.84,2.73,2.76,1367100.0],["2023-11-30",2.83,2.84,2.69,2.77,1446300.0],["2023-12-01",2.78,3.17,2.69,3.04,1952700.0],["2023-12-04",3.07,3.21,3.055,3.15,1881200.0],["2023-12-05",3.2,3.219,3.02,3.08,1271900.0],["2023-12-06",3.14,3.29,3.095,3.11,1955400.0],["2023-12-07",3.15,3.15,2.975,3.14,1196500.0],["2023-12-08",3.17,3.48,3.13,3.23,1947000.0],["2023-12-11",3.24,3.24,3.065,3.09,1166300.0],["2023-12-12",3.12,3.15,2.81,2.84,2225100.0],["2023-12-13",2.88,3.19,2.84,3.19,1644000.0],["2023-12-14",3.38,3.74,3.375,3.48,3138500.0],["2023-12-15",3.69,3.76,3.5,3.54,2010300.0],["2023-12-18",3.56,3.65,3.37,3.4,1805100.0],["2023-12-19",3.41,3.665,3.41,3.6,1625400.0],["2023-12-20",3.59,3.6,3.28,3.29,1667400.0],["2023-12-21",3.37,3.45,3.18,3.28,1548700.0],["2023-12-22",3.3,3.45,3.27,3.28,1353500.0],["2023-12-26",3.28,3.445,3.26,3.37,1401600.0],["2023-12-27",3.39,3.5,3.355,3.4,1204100.0],["2023-12-28",3.43,3.431,3.27,3.36,1654300.0],["2023-12-29",3.34,3.35,3.2,3.29,1771400.0],["2024-01-02",3.24,3.42,3.14,3.14,1424300.0],["2024-01-03",3.04,3.07,2.87,2.88,2455600.0],["2024-01-04",2.9,2.94,2.785,2.86,1644700.0],["2024-01-05",2.85,2.89,2.585,2.62,2307800.0],["2024-01-08",2.67,2.67,2.48,2.58,2342500.0],["2024-01-09",2.51,2.55,2.385,2.47,2483800.0],["2024-01-10",2.46,2.63,2.44,2.53,2522000.0],["2024-01-11",2.56,2.6,2.33,2.34,2511400.0],["2024-01-12",2.4,2.5,2.34,2.35,1973700.0],["2024-01-16",2.35,2.365,2.11,2.17,2122800.0],["2024-01-17",2.17,2.17,2.01,2.04,1331600.0],["2024-01-18",2.07,2.07,1.88,1.92,2863800.0],["2024-01-19",1.99,2.02,1.92,1.99,1907500.0],["2024-01-22",2.03,2.19,2.01,2.18,1687000.0],["2024-01-23",2.23,2.39,2.23,2.34,1891700.0],["2024-01-24",2.5,2.51,2.25,2.27,1879000.0],["2024-01-25",2.39,2.53,2.39,2.52,1688900.0],["2024-01-26",2.56,2.78,2.52,2.75,2931500.0],["2024-01-29",2.82,3.0,2.68,2.98,2921200.0],["2024-01-30",2.95,3.065,2.83,2.93,1832700.0],["2024-01-31",2.92,3.22,2.86,2.89,2780200.0],["2024-02-01",3.05,3.14,2.809,3.08,1862100.0],["2024-02-02",3.02,3.19,2.978,3.15,1430600.0],["2024-02-05",3.11,3.13,2.89,2.95,1411100.0],["2024-02-06",2.94,3.025,2.85,2.85,1380300.0],["2024-02-07",2.84,2.86,2.455,2.73,2454800.0],["2024-02-08",2.67,2.88,2.62,2.72,1419900.0],["2024-02-09",2.71,2.8,2.63,2.7,1265000.0],["2024-02-12",2.68,2.88,2.62,2.86,1741900.0],["2024-02-13",2.86,2.87,2.551,2.59,1536700.0],["2024-02-14",2.68,2.84,2.581,2.8,1071300.0],["2024-02-15",2.83,2.9,2.745,2.85,1318000.0],["2024-02-16",2.86,2.86,2.65,2.69,1841400.0],["2024-02-20",2.75,2.855,2.6,2.66,1601700.0],["2024-02-21",2.65,2.715,2.57,2.62,705300.0],["2024-02-22",2.67,2.68,2.47,2.53,1287500.0],["2024-02-23",2.54,2.7,2.49,2.6,950600.0],["2024-02-26",2.61,2.73,2.56,2.73,1067000.0],["2024-02-27",2.77,3.145,2.74,3.12,2662200.0],["2024-02-28",3.09,3.22,2.96,3.2,2023100.0],["2024-02-29",3.26,3.32,3.05,3.1,2288200.0],["2024-03-01",3.12,3.525,2.96,3.45,2219800.0],["2024-03-04",4.1,4.24,3.55,3.9,5962300.0],["2024-03-05",4.15,4.67,3.9,4.48,7108200.0],["2024-03-06",4.89,4.89,4.175,4.22,4808300.0],["2024-03-07",4.285,4.5,4.2,4.46,2221900.0],["2024-03-08",4.68,5.73,4.65,5.49,7386000.0],["2024-03-11",6.1,6.535,5.3,5.48,8678300.0],["2024-03-12",5.53,6.345,5.51,6.27,4323800.0],["2024-03-13",6.67,7.28,6.426,7.08,8079900.0],["2024-03-14",7.7,7.71,5.3,7.24,9205400.0],["2024-03-15",6.34,8.16,6.1,7.85,8760400.0],["2024-03-18",8.68,11.21,8.67,10.1,19603400.0],["2024-03-19",8.73,8.74,6.35,6.58,15098800.0],["2024-03-20",6.49,6.49,4.66,4.88,18256100.0],["2024-03-21",5.0,5.405,4.51,4.57,10160700.0],["2024-03-22",4.6,4.62,4.17,4.25,6255000.0],["2024-03-25",4.31,4.58,4.04,4.07,6409900.0],["2024-03-26",4.04,4.38,3.79,4.16,6105500.0],["2024-03-27",4.53,5.79,4.43,5.75,16605900.0],["2024-03-28",5.76,5.8,4.95,5.31,10421600.0],["2024-04-01",5.81,6.44,5.15,5.24,10859400.0],["2024-04-02",5.06,5.81,4.91,5.72,6468100.0],["2024-04-03",5.66,6.44,5.31,6.44,7072200.0],["2024-04-04",6.29,7.37,6.04,6.16,12303600.0],["2024-04-05",6.38,6.635,5.99,6.1,5538400.0],["2024-04-08",6.25,6.8,5.65,5.94,6877300.0],["2024-04-09",5.84,5.912,5.49,5.61,3986900.0],["2024-04-10",5.36,5.55,5.17,5.42,3478900.0],["2024-04-11",5.53,5.64,5.14,5.32,3073800.0],["2024-04-12",5.26,5.73,5.21,5.27,2872700.0],["2024-04-15",5.31,5.43,4.79,4.85,4084500.0],["2024-04-16",4.7,5.09,4.69,4.97,2869900.0],["2024-04-17",5.1,5.25,4.92,4.93,1930300.0],["2024-04-18",5.04,5.11,4.84,4.89,1836400.0],["2024-04-19",4.86,5.09,4.78,4.85,2203600.0],["2024-04-22",4.86,5.03,4.61,4.93,2325400.0],["2024-04-23",4.96,5.55,4.9,5.48,3948200.0],["2024-04-24",5.58,5.63,5.28,5.5,2908800.0],["2024-04-25",5.3,5.89,5.3,5.89,2529500.0],["2024-04-26",5.86,6.365,5.83,6.06,3685100.0],["2024-04-29",6.03,6.22,5.88,6.08,2248600.0],["2024-04-30",6.05,6.235,5.715,5.8,2526000.0],["2024-05-01",5.75,5.95,5.58,5.73,1907100.0],["2024-05-02",5.82,6.11,5.75,6.03,2127200.0],["2024-05-03",6.13,6.3,5.88,6.16,2194800.0],["2024-05-06",6.33,6.35,5.83,5.83,2227100.0],["2024-05-07",5.84,5.99,5.54,5.66,2012700.0],["2024-05-08",5.58,5.86,5.5,5.85,1406000.0],["2024-05-09",5.84,5.98,5.58,5.86,2284700.0],["2024-05-10",5.91,6.78,5.825,6.28,7501200.0],["2024-05-13",6.46,6.955,6.03,6.38,6367700.0],["2024-05-14",6.44,7.59,6.44,7.35,10028500.0],["2024-05-15",7.68,7.81,6.87,7.01,3980000.0],["2024-05-16",7.23,7.249,5.86,6.09,7261700.0],["2024-05-17",6.27,6.95,6.05,6.31,4948400.0],["2024-05-20",6.37,7.635,6.37,7.25,7371400.0],["2024-05-21",7.145,7.53,6.83,7.4,3400400.0],["2024-05-22",7.4,7.85,7.113,7.33,4749500.0],["2024-05-23",7.53,7.57,6.63,6.67,4097900.0],["2024-05-24",6.86,7.79,6.68,7.78,5366500.0],["2024-05-28",8.81,9.59,8.11,9.48,18035700.0],["2024-05-29",8.8,9.24,8.5,8.87,7028500.0],["2024-05-30",9.03,9.28,8.275,8.71,4458600.0],["2024-05-31",9.06,9.629,8.04,8.73,6980000.0],["2024-06-03",8.77,9.44,7.56,7.63,9213300.0],["2024-06-04",7.83,7.84,6.61,6.98,8553900.0],["2024-06-05",7.18,7.81,7.06,7.79,4475300.0],["2024-06-06",7.67,7.98,7.46,7.67,2745100.0],["2024-06-07",7.5,8.09,7.42,8.08,2793200.0],["2024-06-10",7.97,8.9,7.84,8.68,5591500.0],["2024-06-11",8.55,8.98,8.15,8.96,3577600.0],["2024-06-12",9.17,9.21,8.37,8.45,4023100.0],["2024-06-13",8.5,8.61,7.92,8.42,3113800.0],["2024-06-14",8.17,8.42,8.1,8.19,1775100.0],["2024-06-17",8.22,8.85,8.06,8.5,3915000.0],["2024-06-18",8.46,9.63,8.29,9.54,7552300.0],["2024-06-20",9.57,10.598,9.12,9.51,8253800.0],["2024-06-21",9.3,10.02,8.71,10.02,7220200.0],["2024-06-24",10.0,10.32,9.32,10.02,4861200.0],["2024-06-25",9.98,11.19,9.78,10.97,8650400.0],["2024-06-26",10.94,12.15,10.92,11.52,8591500.0],["2024-06-27",12.01,12.2,10.88,11.98,7422300.0],["2024-06-28",12.22,12.4,11.03,11.69,9594900.0],["2024-07-01",11.76,11.835,10.43,10.93,4521700.0],["2024-07-02",11.055,12.0,10.75,10.93,4999100.0],["2024-07-03",11.18,11.95,11.12,11.59,3760800.0],["2024-07-05",11.99,13.28,11.53,12.22,8993700.0],["2024-07-08",12.86,13.74,12.28,13.69,7945600.0],["2024-07-09",13.1,13.32,12.32,12.77,7457400.0],["2024-07-10",13.26,13.7,12.77,13.53,5454700.0],["2024-07-11",13.81,14.07,12.8,13.06,6718600.0],["2024-07-12",13.34,15.7,12.95,15.34,12852600.0],["2024-07-15",16.75,16.91,14.97,15.81,10243400.0],["2024-07-16",15.98,16.15,15.0,15.56,5521200.0],["2024-07-17",14.86,15.25,13.64,13.93,7742200.0],["2024-07-18",14.52,14.52,12.541,12.86,7539900.0],["2024-07-19",12.56,13.18,11.22,11.3,8875500.0],["2024-07-22",11.52,11.52,10.32,11.06,8427100.0],["2024-07-23",11.18,12.5,11.03,11.51,8685300.0],["2024-07-24",11.27,11.85,10.642,10.8,4239500.0],["2024-07-25",10.49,10.79,9.68,10.42,6149200.0],["2024-07-26",10.73,10.85,10.05,10.85,4151000.0],["2024-07-29",11.17,11.17,8.6,9.5,16218700.0],["2024-07-30",9.4,9.95,9.27,9.54,4149800.0],["2024-07-31",9.8,10.75,9.64,10.22,6776300.0],["2024-08-01",10.31,10.31,8.85,9.11,4924200.0],["2024-08-02",8.16,8.83,8.0,8.59,4503100.0],["2024-08-05",7.32,8.86,7.26,8.76,5165000.0],["2024-08-06",9.16,9.4,8.13,8.13,4492300.0],["2024-08-07",8.3,9.39,8.3,8.68,6196300.0],["2024-08-08",9.1,9.31,8.55,8.59,6413800.0],["2024-08-09",8.28,9.55,7.87,9.27,5382100.0],["2024-08-12",9.5,9.98,8.82,9.23,3219000.0],["2024-08-13",9.39,10.276,9.23,9.98,4755700.0],["2024-08-14",10.0,10.25,9.43,9.43,3056700.0],["2024-08-15",9.69,10.07,8.88,9.38,4724500.0],["2024-08-16",9.24,9.81,8.96,9.08,2753700.0],["2024-08-19",9.105,9.89,8.93,9.42,3586300.0],["2024-08-20",9.42,9.42,8.68,8.92,3139900.0],["2024-08-21",8.95,8.96,8.69,8.79,2324200.0],["2024-08-22",8.83,8.88,7.982,8.03,3586200.0],["2024-08-23",8.1,8.8,8.01,8.67,2772200.0],["2024-08-26",8.625,8.76,8.17,8.2,1887200.0],["2024-08-27",8.13,8.79,7.87,8.69,2590500.0],["2024-08-28",8.54,8.61,7.98,8.04,2806500.0],["2024-08-29",8.13,8.519,8.11,8.14,2168600.0],["2024-08-30",8.29,8.6,8.01,8.23,3183500.0],["2024-09-03",8.07,8.12,7.39,7.59,3774400.0],["2024-09-04",7.48,8.105,7.38,8.05,2277000.0],["2024-09-05",7.99,7.99,7.42,7.43,2119000.0],["2024-09-06",7.45,7.51,6.88,6.98,3049800.0],["2024-09-09",7.06,7.63,7.02,7.57,3152800.0],["2024-09-10",7.65,8.27,7.37,8.25,3923200.0],["2024-09-11",8.22,8.81,8.15,8.74,3260200.0],["2024-09-12",8.75,8.84,8.501,8.63,1874000.0],["2024-09-13",8.95,10.06,8.93,9.68,6424700.0],["2024-09-16",9.72,10.05,9.35,9.68,3008200.0],["2024-09-17",9.83,9.84,8.973,9.09,2953400.0],["2024-09-18",9.01,9.76,8.8,9.17,2391400.0],["2024-09-19",9.57,10.025,9.2,9.61,3885400.0],["2024-09-20",10.21,11.628,9.71,10.7,17454400.0],["2024-09-23",10.88,11.52,10.4,10.89,8728600.0],["2024-09-24",10.96,12.24,10.96,11.95,11660100.0],["2024-09-25",11.99,12.22,10.795,12.03,8113600.0],["2024-09-26",12.26,12.61,11.51,11.89,6314500.0],["2024-09-27",11.86,13.1,11.33,12.55,8345300.0],["2024-09-30",12.26,12.605,10.71,11.58,8095400.0],["2024-10-01",11.6,12.11,11.03,11.88,4795700.0],["2024-10-02",11.69,12.63,11.46,12.39,5461800.0],["2024-10-03",13.13,13.2,11.12,12.01,10266200.0],["2024-10-04",12.12,13.49,11.95,13.15,9488000.0],["2024-10-07",13.05,13.17,12.62,12.86,4292100.0],["2024-10-08",12.645,12.99,12.26,12.9,4310900.0],["2024-10-09",12.66,12.66,11.65,11.83,7056800.0],["2024-10-10",11.73,12.26,11.26,12.0,4171200.0],["2024-10-11",11.78,13.54,11.66,13.14,7317300.0],["2024-10-14",13.24,14.4,13.2,13.94,9180200.0],["2024-10-15",14.16,14.54,13.26,13.62,7550100.0],["2024-10-16",14.92,19.41,14.33,19.07,40323500.0],["2024-10-17",18.05,19.74,17.58,18.02,21031200.0],["2024-10-18",17.88,20.35,17.22,18.21,30801600.0],["2024-10-21",18.77,19.69,17.66,18.96,21010300.0],["2024-10-22",18.45,19.07,16.71,17.81,17858300.0],["2024-10-23",17.13,18.55,16.74,17.32,10768100.0],["2024-10-24",17.4,19.05,17.18,18.39,11891500.0],["2024-10-25",18.79,19.47,18.08,18.41,13420800.0],["2024-10-28",18.89,22.24,18.69,22.0,27222900.0],["2024-10-29",21.6,22.1,20.4,21.61,12629200.0],["2024-10-30",22.24,22.75,20.01,20.8,12803400.0],["2024-10-31",20.57,20.77,18.93,19.14,9810800.0],["2024-11-01",19.9,20.445,18.71,19.01,9940300.0],["2024-11-04",18.26,18.79,17.461,18.47,8202100.0],["2024-11-05",18.67,19.03,18.02,18.82,5062300.0],["2024-11-06",19.98,21.41,18.9,21.41,10502500.0],["2024-11-07",21.58,22.36,21.19,21.67,12204200.0],["2024-11-08",21.0,25.82,20.06,24.49,24689200.0],["2024-11-11",23.82,25.08,21.3,23.49,16073600.0],["2024-11-12",23.35,26.55,22.38,23.24,14941500.0],["2024-11-13",24.28,26.67,23.75,24.98,16784300.0],["2024-11-14",26.6,27.54,24.13,24.66,12614400.0],["2024-11-15",24.0,24.13,22.411,23.01,8955300.0],["2024-11-18",23.75,27.554,22.7,27.27,13086300.0],["2024-11-19",26.54,27.67,26.2,27.02,9722600.0],["2024-11-20",27.09,27.16,24.72,25.74,8739800.0],["2024-11-21",25.8,28.74,24.54,27.67,11882000.0],["2024-11-22",28.4,30.84,27.75,30.21,11893200.0],["2024-11-25",31.97,31.97,27.29,28.06,11298900.0],["2024-11-26",28.0,29.193,25.93,26.34,8647700.0],["2024-11-27",27.21,28.42,25.95,28.06,10872100.0],["2024-11-29",28.64,32.3,28.46,29.65,11582300.0],["2024-12-02",31.47,31.87,27.17,27.22,9770100.0],["2024-12-03",26.53,27.14,24.62,24.87,11204800.0],["2024-12-04",25.66,26.85,24.36,24.85,9122100.0],["2024-12-05",24.29,24.89,22.77,24.35,9114200.0],["2024-12-06",24.09,25.92,23.04,25.7,8153700.0],["2024-12-09",26.34,26.75,23.76,23.94,8512800.0],["2024-12-10",23.46,24.04,21.73,22.14,9025000.0],["2024-12-11",22.09,22.91,20.4,22.4,10024500.0],["2024-12-12",22.99,24.03,21.6,21.66,9630200.0],["2024-12-13",22.07,22.28,20.95,21.13,6403300.0],["2024-12-16",20.28,21.95,19.37,21.72,8640100.0],["2024-12-17",21.49,22.83,20.32,21.71,7752600.0],["2024-12-18",22.5,23.5,18.71,19.11,15219300.0],["2024-12-19",19.81,20.04,18.44,19.01,9441800.0],["2024-12-20",18.35,20.48,18.07,19.77,9671200.0],["2024-12-23",19.71,20.16,18.852,19.73,5377300.0],["2024-12-24",19.65,21.05,18.86,21.01,5321500.0],["2024-12-26",21.22,21.99,20.21,21.82,7286000.0],["2024-12-27",21.83,22.35,19.351,19.51,9949900.0],["2024-12-30",19.049,19.061,17.56,18.21,8921900.0],["2024-12-31",18.42,18.445,17.36,17.93,7136700.0],["2025-01-02",18.57,18.8,17.22,17.71,7225900.0],["2025-01-03",17.95,20.99,17.93,20.85,10461200.0],["2025-01-06",22.25,24.1,21.58,23.66,15193000.0],["2025-01-07",23.59,24.0,20.81,21.72,11266700.0],["2025-01-08",20.53,21.31,18.65,19.68,9006800.0],["2025-01-10",19.55,20.26,18.765,20.13,7177700.0],["2025-01-13",18.86,19.43,18.13,18.8,7403900.0],["2025-01-14",19.65,20.12,18.83,19.23,5023600.0],["2025-01-15",20.18,21.34,20.1,20.82,6835700.0],["2025-01-16",21.24,22.18,20.28,20.28,6261600.0],["2025-01-17",20.995,23.23,20.38,21.97,11100600.0],["2025-01-21",23.86,25.63,22.44,25.61,14810800.0],["2025-01-22",25.89,26.5,24.58,25.57,10858600.0],["2025-01-23",24.75,29.66,24.61,29.08,22725200.0],["2025-01-24",28.78,29.55,27.77,27.97,14408300.0],["2025-01-27",23.15,23.75,19.66,20.27,25701100.0],["2025-01-28",21.35,21.65,19.01,20.95,16903700.0],["2025-01-29",21.25,23.285,21.14,22.0,14534800.0],["2025-01-30",22.21,24.35,22.09,23.58,13956000.0],["2025-01-31",23.97,26.75,23.66,23.84,19622400.0],["2025-02-03",21.45,24.299,21.11,23.85,13391100.0],["2025-02-04",23.72,24.05,22.3,22.98,10229700.0],["2025-02-05",23.01,26.09,22.69,24.55,15125200.0],["2025-02-06",25.08,26.1,22.98,23.25,10217500.0],["2025-02-07",23.46,27.3,23.442,25.84,20254400.0],["2025-02-10",25.64,28.22,25.043,27.46,13740400.0],["2025-02-11",27.44,28.0,25.37,25.86,8989400.0],["2025-02-12",24.95,27.1,24.43,26.4,9229300.0],["2025-02-13",26.4,26.45,23.635,24.71,13010600.0],["2025-02-14",25.02,25.24,22.92,23.08,9566200.0],["2025-02-18",23.305,23.51,21.711,22.04,10860700.0],["2025-02-19",21.98,22.25,20.91,21.13,9323600.0],["2025-02-20",21.66,21.71,19.53,20.78,10248800.0],["2025-02-21",21.165,21.437,18.93,19.04,10767100.0],["2025-02-24",18.69,19.225,17.35,18.46,11216500.0],["2025-02-25",17.73,18.09,16.4,17.61,10645900.0],["2025-02-26",18.695,19.09,17.675,17.95,11640300.0],["2025-02-27",18.35,18.694,16.62,16.71,9460700.0],["2025-02-28",16.0,17.27,15.84,17.19,8395800.0],["2025-03-03",17.925,18.2,15.16,15.45,12207400.0],["2025-03-04",14.7,18.2,14.445,17.23,16062600.0],["2025-03-05",17.37,17.51,16.17,17.32,11104900.0],["2025-03-06",16.99,16.99,15.58,15.95,8490200.0],["2025-03-07",15.71,16.12,14.4,15.63,11056400.0],["2025-03-10",15.165,15.75,14.535,14.67,10783200.0],["2025-03-11",14.43,16.7,14.43,16.21,12628400.0],["2025-03-12",16.97,17.55,15.891,15.98,9649100.0],["2025-03-13",16.34,16.34,15.09,15.21,5729800.0],["2025-03-14",15.86,17.595,15.63,17.51,7618600.0],["2025-03-17",17.585,18.16,17.34,17.6,6534700.0],["2025-03-18",17.25,17.311,16.39,16.58,4202500.0],["2025-03-19",16.77,18.88,16.77,18.53,8083800.0],["2025-03-20",17.84,19.09,17.79,18.2,5779800.0],["2025-03-21",17.77,18.2,17.36,18.13,7804800.0],["2025-03-24",18.98,19.68,18.54,18.88,6813200.0],["2025-03-25",18.5,18.77,18.06,18.71,4278200.0],["2025-03-26",18.6,18.81,16.84,17.12,4692100.0],["2025-03-27",16.72,17.048,15.97,16.1,5514000.0],["2025-03-28",15.82,16.09,14.75,14.97,5971300.0],["2025-03-31",14.37,14.72,13.78,14.16,5593800.0],["2025-04-01",14.75,14.95,13.89,14.64,5751200.0],["2025-04-02",14.3,15.5,14.15,15.11,4716500.0],["2025-04-03",13.81,14.48,13.78,14.14,6285100.0],["2025-04-04",13.4,13.58,11.08,12.6,10987600.0],["2025-04-07",11.74,14.94,11.58,14.1,12531100.0],["2025-04-08",15.3,15.34,13.56,13.91,8034200.0],["2025-04-09",13.995,16.54,13.474,16.06,10023800.0],["2025-04-10",15.25,15.77,14.4,14.85,6637100.0],["2025-04-11",15.01,15.48,14.72,15.15,6439000.0],["2025-04-14",15.77,15.83,14.81,15.25,4315500.0],["2025-04-15",15.29,16.294,15.06,15.38,4581000.0],["2025-04-16",14.79,15.14,14.25,14.5,4876700.0],["2025-04-17",14.8,15.065,14.16,14.61,4126700.0],["2025-04-21",14.26,14.47,13.33,13.64,4078600.0],["2025-04-22",13.9,15.42,13.895,15.09,6187200.0],["2025-04-23",16.38,16.6,15.17,15.44,7446800.0],["2025-04-24",15.7,16.85,15.7,16.56,5918000.0],["2025-04-25",16.29,16.85,15.915,16.66,4597400.0],["2025-04-28",16.9,17.49,16.3,16.96,3862900.0],["2025-04-29",17.11,17.17,16.557,16.89,3945000.0],["2025-04-30",16.38,16.59,15.635,16.57,3454600.0],["2025-05-01",17.28,17.64,16.75,17.11,4774700.0],["2025-05-02",17.585,18.03,17.35,17.46,6250400.0],["2025-05-05",17.0,17.395,16.57,17.11,3243300.0],["2025-05-06",16.94,18.24,16.6,17.67,11247900.0],["2025-05-07",17.44,17.51,16.38,16.61,7781300.0],["2025-05-08",17.1,17.25,16.19,16.93,5707700.0],["2025-05-09",17.18,17.62,16.52,17.45,7728500.0],["2025-05-12",18.45,18.64,17.64,17.79,10077500.0],["2025-05-13",18.645,22.5,18.51,21.64,25050800.0],["2025-05-14",22.375,23.359,21.6,22.94,14844300.0],["2025-05-15",22.3,24.2,22.28,24.0,11551700.0],["2025-05-16",24.4,25.12,23.5,24.17,11695100.0],["2025-05-19",22.49,24.56,22.49,24.52,7185600.0],["2025-05-20",24.75,24.75,22.75,23.48,7344700.0],["2025-05-21",23.2,25.37,23.02,23.87,11605200.0],["2025-05-22",23.3,25.52,22.52,25.32,12221700.0],["2025-05-23",28.5,31.38,26.71,30.24,48870400.0],["2025-05-27",30.37,35.77,29.43,35.52,34964100.0],["2025-05-28",34.58,36.85,34.55,35.37,24672800.0],["2025-05-29",35.99,36.0,32.44,32.98,20748500.0],["2025-05-30",31.42,33.09,30.6,31.99,15538200.0],["2025-06-02",31.605,33.23,30.84,32.03,10618500.0],["2025-06-03",34.85,36.5,31.5,31.79,19429400.0],["2025-06-04",31.67,33.44,29.66,31.19,14002000.0],["2025-06-05",31.2,32.398,29.82,31.05,14292000.0],["2025-06-06",31.28,34.57,30.74,34.36,14203500.0],["2025-06-09",35.1,35.53,33.25,35.24,11572700.0],["2025-06-10",35.61,38.39,33.68,34.55,17364100.0],["2025-06-11",35.66,41.89,35.1,41.6,32819400.0],["2025-06-12",39.925,42.91,39.4,40.38,18131300.0],["2025-06-13",39.71,41.28,38.7,38.82,9819500.0],["2025-06-16",41.42,45.31,40.61,42.49,17909900.0],["2025-06-17",44.0,44.76,39.01,39.24,15126400.0],["2025-06-18",40.5,40.77,38.6,39.16,10568300.0],["2025-06-20",40.59,40.59,37.03,37.2,12288700.0],["2025-06-23",37.72,39.58,35.02,36.5,12979200.0],["2025-06-24",38.68,43.4,38.32,43.24,21270500.0],["2025-06-25",41.935,42.46,38.06,38.66,15243000.0],["2025-06-26",39.685,39.8,37.89,38.24,9834600.0],["2025-06-27",40.04,41.05,37.07,38.2,19169600.0],["2025-06-30",39.14,40.17,37.91,39.56,10735600.0],["2025-07-01",39.0,39.0,35.4,36.12,13562900.0],["2025-07-02",36.48,36.91,35.01,35.21,8222700.0],["2025-07-03",35.52,36.46,34.61,35.88,5842800.0],["2025-07-07",35.5,36.943,34.15,36.7,6922200.0],["2025-07-08",37.0,37.5,34.62,35.08,9832600.0],["2025-07-09",35.38,35.91,33.63,35.46,7638800.0],["2025-07-10",35.46,36.42,34.52,36.02,8646500.0],["2025-07-11",35.605,37.94,35.27,37.48,10642600.0],["2025-07-14",37.51,42.7,36.61,42.12,22373600.0],["2025-07-15",41.845,43.71,40.37,42.98,14511500.0],["2025-07-16",42.12,46.31,41.56,46.09,15709200.0],["2025-07-17",46.66,49.27,45.55,46.83,15631000.0],["2025-07-18",47.11,50.88,46.12,50.25,14382300.0],["2025-07-21",50.77,50.94,45.29,45.44,13695900.0],["2025-07-22",45.87,45.87,42.116,44.44,10660400.0],["2025-07-23",47.0,49.24,45.01,47.85,13539300.0],["2025-07-24",47.34,53.39,46.74,51.03,17648600.0],["2025-07-25",49.2,52.24,48.6,51.67,9932700.0],["2025-07-28",53.3,53.5,49.39,50.99,9616800.0],["2025-07-29",50.99,52.98,47.61,48.97,9449700.0],["2025-07-30",49.59,52.24,49.01,50.51,10481100.0],["2025-07-31",50.96,53.45,49.88,50.21,12515900.0],["2025-08-01",45.72,45.98,41.908,44.43,26341400.0],["2025-08-04",46.18,46.8,42.38,43.38,14471100.0],["2025-08-05",44.5,48.555,43.7,45.13,16986000.0],["2025-08-06",45.7,47.36,44.33,45.93,11221200.0],["2025-08-07",46.5,46.72,43.34,44.68,12678600.0],["2025-08-08",44.22,44.74,38.855,39.35,21723300.0],["2025-08-11",39.98,40.74,38.02,38.25,13769800.0],["2025-08-12",38.69,39.79,38.06,38.17,11072300.0],["2025-08-13",39.245,39.5,36.31,37.3,13281600.0],["2025-08-14",36.95,37.73,35.22,35.93,10882000.0],["2025-08-15",35.98,36.14,34.43,35.47,9087400.0],["2025-08-18",35.43,36.0,34.48,34.98,7240900.0],["2025-08-19",35.05,35.32,32.5,32.65,11004800.0],["2025-08-20",31.8,34.03,30.62,33.79,14611200.0],["2025-08-21",34.63,34.77,33.04,33.49,10181700.0],["2025-08-22",33.505,35.524,32.606,35.04,11240600.0],["2025-08-25",36.04,36.46,34.3,35.9,9671400.0],["2025-08-26",36.15,38.2,35.2,36.02,13630100.0],["2025-08-27",36.06,36.43,34.855,35.16,7621300.0],["2025-08-28",35.83,37.2,35.56,36.48,9570700.0],["2025-08-29",36.3,36.576,34.3,34.65,8497700.0],["2025-09-02",33.1,38.49,32.6,37.24,20743100.0],["2025-09-03",39.27,43.11,38.5,40.42,32491300.0],["2025-09-04",40.87,41.08,35.9,36.03,19563100.0],["2025-09-05",37.65,37.65,34.5,34.53,13121700.0],["2025-09-08",34.92,35.57,33.82,33.95,10257100.0],["2025-09-09",34.3,35.36,33.98,35.34,11157500.0],["2025-09-10",36.46,36.7,34.31,34.31,15044400.0],["2025-09-11",35.04,35.6,34.4,35.18,12727000.0],["2025-09-12",35.38,36.53,34.73,36.34,12267800.0],["2025-09-15",37.79,39.46,35.88,39.09,23182900.0],["2025-09-16",38.3,39.0,36.76,37.26,16497200.0],["2025-09-17",36.97,37.0,35.13,36.13,12722100.0],["2025-09-18",37.28,41.03,36.35,38.12,25964600.0],["2025-09-19",39.2,47.0,39.0,46.77,52070400.0],["2025-09-22",44.7,47.26,42.25,45.0,26290400.0],["2025-09-23",44.5,44.7,41.07,41.64,21098400.0],["2025-09-24",42.25,42.39,39.21,39.67,16844500.0],["2025-09-25",38.0,39.248,36.19,37.7,21368700.0],["2025-09-26",38.0,38.85,36.96,38.0,12613200.0],["2025-09-29",39.75,40.328,37.816,38.16,15753900.0],["2025-09-30",37.295,37.81,35.92,36.0,20559300.0],["2025-10-01",36.02,37.05,35.25,36.61,13151400.0],["2025-10-02",37.39,39.59,36.96,39.51,18790600.0],["2025-10-03",39.37,41.25,38.67,40.12,17498400.0],["2025-10-06",41.515,43.96,41.32,41.94,18427900.0],["2025-10-07",42.31,44.2,39.05,39.21,19406600.0],["2025-10-08",39.86,40.635,37.922,38.2,15443400.0],["2025-10-09",38.95,41.605,38.426,40.61,22078400.0],["2025-10-10",41.02,44.83,39.1,39.24,36466900.0],["2025-10-13",41.84,46.4,41.7,45.02,30071300.0],["2025-10-14",43.31,47.42,41.621,45.79,23524700.0],["2025-10-15",48.24,56.16,47.95,53.43,61078600.0],["2025-10-16",56.33,57.42,47.51,47.64,41118400.0],["2025-10-17",48.0,48.67,42.67,44.25,30755000.0],["2025-10-20",46.395,46.395,43.41,44.21,15883800.0],["2025-10-21",41.13,41.74,38.32,38.37,30772200.0],["2025-10-22",38.72,38.9,32.69,34.72,39024300.0],["2025-10-23",35.21,38.26,34.38,37.56,21950100.0],["2025-10-24",39.0,40.3,37.5,37.73,23940900.0],["2025-10-27",38.87,39.59,36.925,38.71,14938400.0],["2025-10-28",39.76,44.48,39.17,42.12,32305100.0],["2025-10-29",42.155,44.43,40.53,43.17,18613600.0],["2025-10-30",41.99,44.37,40.7,42.25,14854300.0],["2025-10-31",43.75,45.54,42.08,44.87,17575000.0],["2025-11-03",43.74,43.99,40.39,40.83,15378700.0],["2025-11-04",39.5,40.154,35.62,35.63,17619200.0],["2025-11-05",38.22,39.349,37.21,37.91,14542400.0],["2025-11-06",37.24,37.41,32.32,32.46,23758800.0],["2025-11-07",29.65,30.5,26.765,30.34,42361300.0],["2025-11-10",32.06,32.09,27.56,28.43,31546000.0],["2025-11-11",28.0,28.13,26.4,26.74,20087500.0],["2025-11-12",27.05,27.78,25.59,25.96,20965100.0],["2025-11-13",25.57,25.57,22.77,23.15,27631900.0],["2025-11-14",21.93,23.45,21.56,22.45,26045200.0],["2025-11-17",22.3,22.55,20.56,21.06,24986200.0],["2025-11-18",21.15,22.37,20.7,21.54,23969000.0],["2025-11-19",22.09,22.15,20.44,21.13,23102800.0],["2025-11-20",22.62,22.69,18.58,18.7,31531900.0],["2025-11-21",19.02,19.02,16.959,18.6,24848500.0],["2025-11-24",19.0,19.98,18.44,19.94,22736500.0],["2025-11-25",19.78,19.78,18.2,18.73,21529500.0],["2025-11-26",19.06,19.25,18.2,19.04,19868500.0],["2025-11-28",19.42,20.285,19.08,20.0,17890300.0],["2025-12-01",19.28,19.33,18.05,18.08,20612000.0],["2025-12-02",18.46,19.65,18.41,18.91,19300200.0],["2025-12-03",18.755,20.32,18.21,20.14,25902800.0],["2025-12-04",20.01,23.35,19.5,22.85,42614600.0],["2025-12-05",22.34,22.42,21.3,21.39,25834700.0],["2025-12-08",22.35,22.96,20.86,21.56,24333200.0],["2025-12-09",20.9,21.95,20.62,21.32,16250000.0],["2025-12-10",20.62,21.115,19.77,20.32,22479000.0],["2025-12-11",19.87,21.26,18.81,21.22,22399100.0],["2025-12-12",20.84,20.9,18.33,18.34,28677000.0],["2025-12-15",18.68,18.711,17.37,17.41,21888200.0],["2025-12-16",17.11,17.6,16.61,17.12,20564600.0],["2025-12-17",17.08,17.249,15.69,15.73,22147200.0],["2025-12-18",16.48,16.83,15.654,15.79,19272200.0],["2025-12-19",15.99,16.605,15.94,16.07,28175600.0],["2025-12-22",16.54,17.255,16.155,16.43,24591900.0],["2025-12-23",16.15,16.31,15.77,15.97,17835300.0],["2025-12-24",15.96,16.13,15.53,16.08,10249600.0],["2025-12-26",15.89,15.89,14.76,14.85,24899600.0],["2025-12-29",14.31,15.29,14.29,14.48,26422500.0],["2025-12-30",14.63,14.74,14.07,14.31,19445400.0],["2025-12-31",14.315,14.43,13.98,14.17,16899500.0],["2026-01-02",14.56,16.47,14.32,16.31,31101300.0],["2026-01-05",17.945,19.55,17.34,18.78,68574500.0],["2026-01-06",19.58,20.22,18.17,19.57,51439000.0],["2026-01-07",18.95,20.27,18.48,19.47,34849800.0],["2026-01-08",19.175,19.98,18.72,19.67,23624700.0],["2026-01-09",21.49,22.29,20.32,20.51,51357100.0],["2026-01-12",20.32,20.43,19.52,19.72,25991100.0],["2026-01-13",20.08,20.3,19.07,19.23,19691600.0],["2026-01-14",18.99,19.99,18.47,19.83,19538300.0],["2026-01-15",19.845,19.92,18.83,18.9,22967800.0],["2026-01-16",19.44,20.55,18.862,20.19,34906400.0],["2026-01-20",19.385,20.08,18.89,19.0,28057500.0],["2026-01-21",20.16,21.15,18.43,19.75,51293700.0],["2026-01-22",20.35,21.06,19.77,20.64,33790300.0],["2026-01-23",20.82,20.84,19.4,19.77,24149700.0],["2026-01-26",19.505,20.066,18.275,18.4,22262200.0],["2026-01-27",18.55,19.32,17.68,19.2,25061300.0],["2026-01-28",19.41,20.925,19.01,20.48,29799900.0],["2026-01-29",19.78,20.07,18.13,18.92,28477100.0],["2026-01-30",18.47,19.13,17.33,17.48,25697200.0],["2026-02-02",17.27,17.42,16.37,16.48,21558300.0],["2026-02-03",17.071,17.96,16.35,17.88,25137000.0],["2026-02-04",17.635,17.66,15.18,16.2,28647500.0],["2026-02-05",15.92,15.945,14.681,14.84,24962100.0],["2026-02-06",15.75,17.878,15.47,17.53,32154200.0],["2026-02-09",17.15,17.825,16.74,17.68,18801700.0],["2026-02-10",17.43,17.77,16.73,16.74,16379100.0],["2026-02-11",16.83,16.9,14.86,15.57,27032000.0],["2026-02-12",16.52,16.54,13.97,13.99,35991900.0],["2026-02-13",14.23,14.767,13.66,14.31,23714100.0],["2026-02-17",14.12,14.455,13.34,14.27,26562600.0],["2026-02-18",14.115,14.61,13.762,14.2,19348800.0],["2026-02-19",13.96,14.665,13.51,14.64,19686400.0],["2026-02-20",14.245,14.56,13.33,13.44,25553500.0],["2026-02-23",13.12,13.2,12.114,12.6,29562400.0],["2026-02-24",12.33,13.485,12.04,13.43,24592200.0],["2026-02-25",13.51,13.57,13.035,13.18,22497000.0],["2026-02-26",12.94,13.48,12.64,13.33,27785400.0],["2026-02-27",13.2,13.45,12.68,12.85,24940700.0],["2026-03-02",12.295,13.48,12.265,13.05,25880100.0],["2026-03-03",12.4,12.845,11.74,12.53,23757500.0],["2026-03-04",12.56,13.09,12.5,12.54,18067300.0],["2026-03-05",12.23,12.585,11.75,12.18,19816800.0],["2026-03-06",11.83,12.23,11.61,11.67,25180300.0],["2026-03-09",11.39,12.335,11.22,12.16,19611000.0],["2026-03-10",12.175,12.555,12.0,12.03,17362000.0],["2026-03-11",12.05,12.555,12.0,12.38,18461600.0],["2026-03-12",12.1,12.34,11.71,11.76,15996100.0],["2026-03-13",11.98,12.26,11.535,11.8,15198800.0],["2026-03-16",11.97,12.18,11.635,11.97,19342300.0],["2026-03-17",12.32,12.695,11.92,12.44,22279300.0],["2026-03-18",12.1,12.45,11.97,12.03,15784600.0],["2026-03-19",11.73,12.165,11.39,11.99,19320700.0],["2026-03-20",11.86,12.051,11.18,11.44,31825100.0],["2026-03-23",11.54,12.1,11.33,11.7,18134600.0],["2026-03-24",11.52,11.61,11.15,11.43,17863200.0],["2026-03-25",11.77,12.0,11.51,11.69,12987300.0],["2026-03-26",11.39,11.61,10.93,10.99,16127400.0],["2026-03-27",10.76,10.802,10.15,10.3,21049700.0],["2026-03-30",10.475,10.7,10.01,10.25,20844800.0],["2026-03-31",10.33,10.92,10.245,10.84,19431800.0],["2026-04-01",10.9,10.995,10.105,10.26,23241700.0],["2026-04-02",9.92,10.35,9.655,10.15,26380300.0],["2026-04-06",10.1,10.51,10.05,10.17,17819800.0],["2026-04-07",9.98,10.06,9.14,9.16,36713800.0],["2026-04-08",9.82,10.21,9.65,9.86,29389000.0],["2026-04-09",9.62,9.845,9.28,9.3,19961200.0],["2026-04-10",9.5,9.72,9.17,9.21,19091500.0],["2026-04-13",9.055,9.65,8.85,9.58,25411900.0],["2026-04-14",10.34,11.26,9.96,10.25,42621100.0],["2026-04-15",10.8,12.021,10.77,11.71,58700600.0],["2026-04-16",12.41,12.42,11.03,11.41,67867400.0],["2026-04-17",11.98,13.3,11.86,12.65,67121900.0],["2026-04-20",12.275,12.9,12.01,12.79,35210200.0],["2026-04-21",12.95,12.95,11.55,11.67,46653800.0],["2026-04-22",12.15,13.63,12.1,13.57,55203500.0],["2026-04-23",14.025,14.198,12.212,12.72,67600200.0],["2026-04-24",13.2,13.49,11.88,11.96,35018600.0],["2026-04-27",11.76,12.74,11.7,12.65,34184900.0],["2026-04-28",11.96,12.19,11.521,11.82,27141200.0],["2026-04-29",11.98,11.98,10.83,11.32,26498000.0],["2026-04-30",11.44,12.52,11.36,12.46,27772200.0],["2026-05-01",12.23,12.41,11.85,12.14,20538300.0],["2026-05-04",12.11,12.48,11.9,12.18,20076300.0],["2026-05-05",12.21,12.39,11.58,11.87,18635000.0],["2026-05-06",12.1,13.67,12.09,13.52,45605300.0],["2026-05-07",13.015,13.23,12.23,12.58,39193500.0],["2026-05-08",12.34,12.56,11.62,12.55,38130400.0],["2026-05-11",12.285,13.63,11.815,13.29,48204200.0],["2026-05-12",12.99,12.998,11.48,12.0,41155200.0],["2026-05-13",12.03,12.44,11.74,11.96,28484700.0],["2026-05-14",11.88,12.325,11.4,12.06,28249000.0],["2026-05-15",11.63,11.63,11.16,11.23,25080500.0],["2026-05-18",11.2,11.21,10.18,10.48,32037100.0],["2026-05-19",10.27,10.3,9.665,10.06,28639300.0],["2026-05-20",10.17,10.65,9.98,10.39,21766400.0],["2026-05-21",10.32,11.39,10.25,11.33,30832500.0],["2026-05-22",11.14,11.81,11.14,11.4,30208000.0],["2026-05-26",11.985,12.69,11.945,12.22,44846700.0],["2026-05-27",12.116,12.39,11.66,12.07,23685700.0],["2026-05-28",11.78,12.6,11.54,12.19,26165700.0],["2026-05-29",12.17,13.1,11.64,12.67,44318800.0],["2026-06-01",12.476,13.4,11.98,12.89,41564800.0],["2026-06-02",12.61,14.3,12.51,13.95,64463600.0],["2026-06-03",13.425,13.52,11.985,12.27,53228900.0],["2026-06-04",12.16,12.3,11.83,12.0,29704900.0],["2026-06-05",12.2,12.24,10.15,10.5,50039700.0],["2026-06-08",10.9,10.98,10.565,10.76,23284300.0],["2026-06-09",10.74,11.019,9.59,10.0,39208700.0],["2026-06-10",9.915,10.19,9.275,9.29,28025700.0],["2026-06-11",9.215,9.79,9.12,9.57,36369700.0],["2026-06-12",9.795,10.295,9.66,9.89,31174400.0],["2026-06-15",10.436,11.25,10.436,10.64,36702400.0],["2026-06-16",10.495,10.825,9.86,9.89,31702300.0],["2026-06-17",9.85,10.895,9.82,10.34,47979200.0],["2026-06-18",10.565,11.8,10.455,11.74,68495300.0],["2026-06-22",11.22,11.85,11.04,11.24,33707700.0],["2026-06-23",10.62,11.82,10.61,10.86,31867000.0],["2026-06-24",10.655,10.695,9.97,10.21,33372100.0],["2026-06-25",10.45,10.535,9.81,10.07,22633900.0],["2026-06-26",9.77,10.29,9.74,10.1,46217400.0],["2026-06-29",10.275,10.52,9.835,10.26,20705400.0],["2026-06-30",10.18,10.34,9.72,10.03,23360300.0],["2026-07-01",10.19,10.555,10.01,10.15,23141500.0],["2026-07-02",10.2,10.87,9.6,9.76,28189000.0],["2026-07-06",9.72,10.1199,9.55,9.61,22711276.15515],["2026-07-07",9.39,9.4582,8.64,8.96,29962714.045031],["2026-07-08",8.755,9.07,8.5503,8.76,18026603.362766],["2026-07-09",8.88,9.19,8.69,9.03,20909811.75511],["2026-07-10",9.17,9.24,8.765,9.04,25234656.510142],["2026-07-13",8.87,8.965,8.27,8.35,38930968.918721],["2026-07-14",8.6,8.69,8.375,8.6,23975512.914019],["2026-07-15",8.59,8.91,8.07,8.36,20499831.084515],["2026-07-16",8.12,8.13,7.52,7.64,28852948.486546],["2026-07-17",7.41,7.9,7.21,7.72,22518297.774019],["2026-07-20",7.77,8.08,7.575,7.96,36327773.437952],["2026-07-21",8.1,8.74,8.1,8.71,36353139.150271],["2026-07-22",8.67,8.95,8.505,8.68,39816438.672931],["2026-07-23",8.49,8.92,8.36,8.81,29721768.924917],["2026-07-24",8.69,8.805,8.07,8.09,34790670.569672],["2026-07-27",8.325,8.64,8.06,8.54,30218207.071923],["2026-07-28",8.17,8.42,7.8,8.22,27278267.046967],["2026-07-29",8,8.335,7.54,7.59,31317015.233468],["2026-07-30",7.89,8.675,7.79,8.6,34880085.658514],["2026-07-31",8.875,9.01,8.385,8.42,38731059.326234],["2026-08-03",8.47,9.13,8.29,9.01,27648049.363698],["2026-08-04",9.19,9.71,9.19,9.49,25400602.89518],["2026-08-05",9.42,9.505,9.09,9.38,31879787.486382],["2026-08-06",9.335,9.865,9.15,9.47,33313208.954726],["2026-08-07",9.685,10.025,9.365,9.82,30230267.36436],["2026-08-10",9.79,9.87,9.2198,9.39,9140048.341025],["2026-08-11",9.36,9.95,9.17,9.89,26010115.966847],["2026-08-12",9.835,9.94,9.37,9.59,28968787.487406],["2026-08-13",9.49,10.135,9.41,9.85,35004275.670467],["2026-08-14",9.77,9.955,9.2,9.39,35611545.741203]]}