{"t":"SPWR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-01-03",10.11,10.11,10.09,10.1,17400.0],["2023-01-04",10.09,10.11,10.09,10.105,71700.0],["2023-01-05",10.1,10.115,10.1,10.11,35900.0],["2023-01-06",10.1,10.11,10.1,10.11,2400.0],["2023-01-09",10.1,10.13,10.1,10.12,31100.0],["2023-01-10",10.125,10.125,10.12,10.125,4200.0],["2023-01-11",10.13,10.14,10.12,10.13,1550400.0],["2023-01-12",10.14,10.141,10.13,10.135,71700.0],["2023-01-13",10.12,10.14,10.12,10.13,890600.0],["2023-01-17",10.12,10.15,10.12,10.145,22900.0],["2023-01-18",10.14,10.15,10.14,10.149,8100.0],["2023-01-19",10.14,10.16,10.14,10.145,191900.0],["2023-01-20",10.15,10.15,10.13,10.15,573000.0],["2023-01-23",10.14,10.16,10.14,10.14,3600.0],["2023-01-24",10.15,10.15,10.15,10.15,700.0],["2023-01-25",10.16,10.16,10.15,10.16,163000.0],["2023-01-26",10.14,10.16,10.14,10.15,600.0],["2023-01-27",10.17,10.17,10.16,10.17,502900.0],["2023-01-30",10.17,10.17,10.15,10.16,61300.0],["2023-01-31",10.165,10.17,10.16,10.17,1071800.0],["2023-02-01",10.15,10.17,10.15,10.17,132400.0],["2023-02-02",10.17,10.17,10.16,10.16,1333400.0],["2023-02-03",10.16,10.16,10.16,10.16,154100.0],["2023-02-06",10.16,10.18,10.16,10.17,3300.0],["2023-02-07",10.18,10.18,10.17,10.17,152700.0],["2023-02-08",10.175,10.175,10.175,10.175,200.0],["2023-02-09",10.172,10.178,10.17,10.17,3300.0],["2023-02-10",10.17,10.175,10.17,10.175,500.0],["2023-02-13",10.18,10.19,10.17,10.18,146200.0],["2023-02-14",10.188,10.2,10.188,10.19,159200.0],["2023-02-15",10.2,10.21,10.19,10.19,928400.0],["2023-02-16",10.19,10.19,10.183,10.19,4400.0],["2023-02-17",10.2,10.2,10.19,10.2,292800.0],["2023-02-21",10.18,10.19,10.18,10.19,63000.0],["2023-02-22",10.18,10.2,10.18,10.19,1194300.0],["2023-02-23",10.19,10.2,10.19,10.2,800.0],["2023-02-24",10.17,10.19,10.17,10.185,123100.0],["2023-02-27",10.19,10.197,10.19,10.197,300.0],["2023-02-28",10.18,10.19,10.18,10.19,1500.0],["2023-03-01",10.17,10.2,10.17,10.2,21300.0],["2023-03-02",10.26,10.27,10.24,10.26,219400.0],["2023-03-03",10.26,10.265,10.25,10.26,469800.0],["2023-03-06",10.26,10.26,10.26,10.26,300.0],["2023-03-07",10.26,10.26,10.26,10.26,600.0],["2023-03-08",10.26,10.3,10.26,10.29,31800.0],["2023-03-09",10.29,10.3,10.27,10.285,107400.0],["2023-03-10",10.29,10.29,10.28,10.28,4200.0],["2023-03-13",10.29,10.29,10.29,10.29,200.0],["2023-03-14",10.29,10.3,10.27,10.28,22900.0],["2023-03-15",10.29,10.29,10.28,10.28,22100.0],["2023-03-16",10.3,10.3,10.27,10.28,500.0],["2023-03-17",10.28,10.28,10.28,10.28,0.0],["2023-03-20",10.27,10.275,10.27,10.275,400.0],["2023-03-21",10.29,10.29,10.28,10.28,300.0],["2023-03-22",10.29,10.29,10.28,10.285,254000.0],["2023-03-23",10.29,10.291,10.29,10.291,6300.0],["2023-03-24",10.3,10.3,10.3,10.3,2400.0],["2023-03-27",10.29,10.295,10.29,10.29,6900.0],["2023-03-28",10.295,10.3,10.295,10.3,18500.0],["2023-03-29",10.295,10.32,10.295,10.32,13700.0],["2023-03-30",10.32,10.32,10.3,10.3,2100.0],["2023-03-31",10.315,10.32,10.31,10.315,7000.0],["2023-04-03",10.31,10.32,10.31,10.315,17400.0],["2023-04-04",10.4,10.4,10.31,10.31,8700.0],["2023-04-05",10.31,10.31,10.3,10.31,7300.0],["2023-04-06",10.3,10.306,10.3,10.3,4600.0],["2023-04-10",10.32,10.32,10.32,10.32,200.0],["2023-04-11",10.31,10.31,10.31,10.31,300.0],["2023-04-12",10.33,10.33,10.3,10.3,7600.0],["2023-04-13",10.315,10.33,10.3,10.33,1400.0],["2023-04-14",10.33,10.33,10.33,10.33,0.0],["2023-04-17",10.22,10.32,10.22,10.315,2300.0],["2023-04-18",10.33,10.33,10.32,10.32,300.0],["2023-04-19",10.31,10.34,10.31,10.33,7100.0],["2023-04-20",10.325,10.325,10.32,10.325,7000.0],["2023-04-21",10.335,10.35,10.335,10.35,7100.0],["2023-04-24",10.35,10.35,10.35,10.35,0.0],["2023-04-25",10.4,10.4,10.4,10.4,200.0],["2023-04-26",10.43,10.43,10.36,10.36,524200.0],["2023-04-27",10.4,10.43,10.38,10.38,71300.0],["2023-04-28",10.4,10.43,10.4,10.43,34500.0],["2023-05-01",10.45,10.45,10.4,10.41,19000.0],["2023-05-02",10.41,10.41,10.4,10.405,178000.0],["2023-05-03",10.41,10.41,10.4,10.4,9800.0],["2023-05-04",10.4,10.405,10.4,10.4,1300.0],["2023-05-05",10.45,10.45,10.405,10.405,400.0],["2023-05-08",10.4,10.405,10.4,10.405,1100.0],["2023-05-09",10.405,10.43,10.405,10.43,87900.0],["2023-05-10",10.42,10.42,10.42,10.42,900.0],["2023-05-11",10.45,10.45,10.419,10.42,10400.0],["2023-05-12",10.42,10.44,10.42,10.42,400.0],["2023-05-15",10.42,10.425,10.42,10.425,2300.0],["2023-05-16",10.45,10.45,10.42,10.45,21500.0],["2023-05-17",10.43,10.43,10.43,10.43,22100.0],["2023-05-18",10.42,10.43,10.42,10.43,1600.0],["2023-05-19",10.44,10.45,10.44,10.45,30100.0],["2023-05-22",10.43,10.48,10.43,10.45,8400.0],["2023-05-23",10.46,10.46,10.45,10.46,34800.0],["2023-05-24",10.49,10.49,10.45,10.45,3100.0],["2023-05-25",10.45,10.45,10.45,10.45,1500.0],["2023-05-26",10.45,10.47,10.45,10.47,1000.0],["2023-05-30",10.5,10.5,10.46,10.46,200.0],["2023-05-31",10.5,10.5,10.41,10.475,885500.0],["2023-06-01",10.475,10.475,10.475,10.475,0.0],["2023-06-02",10.47,10.65,10.47,10.49,14800.0],["2023-06-05",10.49,10.49,10.49,10.49,0.0],["2023-06-06",10.49,10.52,10.49,10.52,500.0],["2023-06-07",10.55,10.55,10.53,10.53,200.0],["2023-06-08",10.55,10.55,10.498,10.498,1300.0],["2023-06-09",10.55,10.55,10.53,10.53,1600.0],["2023-06-12",10.53,10.53,10.51,10.515,123000.0],["2023-06-13",10.51,10.51,10.51,10.51,300.0],["2023-06-14",10.51,10.51,10.51,10.51,100.0],["2023-06-15",10.49,10.53,10.49,10.53,49900.0],["2023-06-16",10.535,10.535,10.52,10.52,5600.0],["2023-06-20",10.54,10.54,10.54,10.54,700.0],["2023-06-21",10.58,10.58,10.54,10.54,400.0],["2023-06-22",10.53,10.54,10.52,10.54,101200.0],["2023-06-23",10.53,10.535,10.52,10.53,83100.0],["2023-06-26",10.525,10.53,10.516,10.53,380200.0],["2023-06-27",10.52,10.54,10.52,10.54,51400.0],["2023-06-28",10.54,10.54,10.53,10.54,6900.0],["2023-06-29",10.55,10.69,10.55,10.6,720700.0],["2023-06-30",10.62,10.62,10.56,10.6,23300.0],["2023-07-03",10.64,10.64,10.58,10.59,430100.0],["2023-07-05",10.58,10.58,10.51,10.54,731100.0],["2023-07-06",10.54,10.54,9.75,10.14,285000.0],["2023-07-07",10.02,10.45,9.83,10.31,470300.0],["2023-07-10",10.45,10.64,10.311,10.47,34200.0],["2023-07-11",10.48,10.5,10.23,10.3,87100.0],["2023-07-12",10.405,10.46,10.08,10.16,143500.0],["2023-07-13",10.0,10.18,9.5,9.73,143000.0],["2023-07-14",9.5,9.5,7.58,7.66,3520300.0],["2023-07-17",7.48,16.0,7.13,9.5,1205500.0],["2023-07-18",8.75,9.4,5.38,5.45,815600.0],["2023-07-19",5.2,5.26,4.77,5.04,403500.0],["2023-07-20",4.67,5.2,4.66,5.0,229400.0],["2023-07-21",4.7,5.17,4.7,5.0,273000.0],["2023-07-24",4.79,5.14,4.79,5.0,136900.0],["2023-07-25",4.96,5.25,4.801,4.9,92100.0],["2023-07-26",4.85,4.85,4.52,4.55,76800.0],["2023-07-27",4.51,4.698,3.67,3.75,233100.0],["2023-07-28",3.75,4.03,3.5,3.65,354400.0],["2023-07-31",3.6,3.625,3.3,3.4,322900.0],["2023-08-01",3.4,3.6,3.21,3.4,155800.0],["2023-08-02",3.45,3.49,3.125,3.23,140500.0],["2023-08-03",3.23,3.305,3.12,3.26,105700.0],["2023-08-04",3.27,3.27,2.901,3.03,306100.0],["2023-08-07",3.24,3.24,3.07,3.1,227800.0],["2023-08-08",3.22,3.22,2.8,2.88,282900.0],["2023-08-09",2.87,2.88,2.64,2.76,153200.0],["2023-08-10",2.74,3.07,2.66,2.92,75400.0],["2023-08-11",2.98,2.98,2.614,2.69,107800.0],["2023-08-14",2.67,2.92,2.55,2.625,182700.0],["2023-08-15",2.7,2.83,2.59,2.59,62200.0],["2023-08-16",2.6,2.933,2.255,2.3,78900.0],["2023-08-17",2.32,2.49,2.22,2.3,175700.0],["2023-08-18",2.32,2.655,2.26,2.49,201800.0],["2023-08-21",2.68,2.68,2.38,2.58,110000.0],["2023-08-22",2.52,2.73,2.481,2.59,136800.0],["2023-08-23",2.56,2.69,2.16,2.21,217600.0],["2023-08-24",2.16,2.58,2.16,2.42,171800.0],["2023-08-25",2.42,2.469,2.24,2.39,33000.0],["2023-08-28",2.42,2.44,2.26,2.36,118600.0],["2023-08-29",2.36,2.48,2.29,2.32,45500.0],["2023-08-30",2.357,2.357,2.09,2.18,158900.0],["2023-08-31",2.16,2.32,2.11,2.2,34000.0],["2023-09-01",2.17,2.265,2.11,2.22,82600.0],["2023-09-05",2.25,2.6,2.16,2.5,280500.0],["2023-09-06",2.48,2.59,2.2,2.2,162400.0],["2023-09-07",2.2,2.373,1.97,2.29,154000.0],["2023-09-08",2.29,2.39,2.2,2.29,97700.0],["2023-09-11",2.27,2.45,2.2,2.33,120600.0],["2023-09-12",2.29,2.67,2.23,2.44,146700.0],["2023-09-13",2.39,2.702,2.37,2.57,128700.0],["2023-09-14",2.52,2.65,2.29,2.57,107700.0],["2023-09-15",2.47,2.82,2.34,2.81,1069700.0],["2023-09-18",2.79,2.92,2.68,2.89,170100.0],["2023-09-19",2.86,2.86,2.44,2.5,154200.0],["2023-09-20",2.48,2.72,2.337,2.37,50200.0],["2023-09-21",2.39,2.39,2.115,2.28,30900.0],["2023-09-22",2.31,2.35,2.23,2.3,12600.0],["2023-09-25",2.25,2.25,2.04,2.18,24900.0],["2023-09-26",2.13,2.225,2.12,2.19,29700.0],["2023-09-27",2.19,2.33,2.05,2.05,63100.0],["2023-09-28",2.06,2.23,2.05,2.07,32700.0],["2023-09-29",2.12,2.24,2.05,2.06,41400.0],["2023-10-02",2.03,2.07,1.96,2.03,88700.0],["2023-10-03",2.01,2.07,1.93,1.94,81700.0],["2023-10-04",1.97,1.97,1.74,1.79,127800.0],["2023-10-05",1.74,1.81,1.63,1.69,93500.0],["2023-10-06",1.66,1.75,1.66,1.74,14400.0],["2023-10-09",1.77,1.78,1.63,1.64,11100.0],["2023-10-10",1.61,1.75,1.53,1.66,120000.0],["2023-10-11",1.69,1.795,1.614,1.63,30800.0],["2023-10-12",1.6,1.66,1.41,1.42,229900.0],["2023-10-13",1.39,1.47,1.36,1.37,49000.0],["2023-10-16",1.51,1.51,1.33,1.33,33400.0],["2023-10-17",1.33,1.5,1.306,1.39,45300.0],["2023-10-18",1.42,1.48,1.38,1.43,34300.0],["2023-10-19",1.46,1.46,1.2,1.24,88600.0],["2023-10-20",1.24,1.25,1.05,1.17,123800.0],["2023-10-23",1.16,1.16,1.08,1.13,13700.0],["2023-10-24",1.11,1.16,1.05,1.06,78800.0],["2023-10-25",1.03,1.1,0.958,1.05,104800.0],["2023-10-26",1.03,1.12,1.01,1.04,34800.0],["2023-10-27",1.04,1.17,1.04,1.08,7000.0],["2023-10-30",1.08,1.15,1.07,1.14,11600.0],["2023-10-31",1.2,1.2,1.04,1.13,49500.0],["2023-11-01",1.11,1.14,1.1,1.14,4500.0],["2023-11-02",1.12,1.2,1.07,1.17,32700.0],["2023-11-03",1.165,1.29,1.163,1.24,74600.0],["2023-11-06",1.36,1.4,1.22,1.24,17500.0],["2023-11-07",1.27,1.39,1.245,1.25,33100.0],["2023-11-08",1.25,1.41,1.18,1.2,22200.0],["2023-11-09",1.17,1.249,1.05,1.09,22900.0],["2023-11-10",1.07,1.1,0.95,0.982,25800.0],["2023-11-13",1.02,1.15,0.98,0.99,39800.0],["2023-11-14",1.0,1.25,0.98,1.08,137600.0],["2023-11-15",1.05,1.091,0.9,0.994,58300.0],["2023-11-16",0.999,1.35,0.999,1.35,53300.0],["2023-11-17",1.32,1.32,1.17,1.31,21700.0],["2023-11-20",1.34,1.47,1.29,1.41,61200.0],["2023-11-21",1.38,1.47,1.38,1.38,17700.0],["2023-11-22",1.445,1.46,1.27,1.34,13000.0],["2023-11-24",1.39,1.425,1.36,1.39,7600.0],["2023-11-27",1.42,1.5,1.3,1.33,46300.0],["2023-11-28",1.35,1.39,1.26,1.29,27900.0],["2023-11-29",1.375,1.375,1.29,1.3,12500.0],["2023-11-30",1.33,1.33,1.11,1.14,54100.0],["2023-12-01",1.14,1.19,1.11,1.14,43200.0],["2023-12-04",1.14,1.175,1.1,1.11,32300.0],["2023-12-05",1.16,1.39,1.05,1.12,57400.0],["2023-12-06",1.116,1.26,1.116,1.16,24200.0],["2023-12-07",1.19,1.42,1.19,1.32,44700.0],["2023-12-08",1.33,1.33,1.21,1.3,22100.0],["2023-12-11",1.33,1.33,1.22,1.33,33400.0],["2023-12-12",1.33,1.33,1.22,1.27,27500.0],["2023-12-13",1.42,1.439,1.36,1.42,40500.0],["2023-12-14",1.43,1.59,1.43,1.57,137800.0],["2023-12-15",1.67,1.67,1.5,1.5,64700.0],["2023-12-18",1.53,1.535,1.35,1.36,105000.0],["2023-12-19",1.41,1.47,1.35,1.46,46400.0],["2023-12-20",1.58,1.58,1.37,1.39,27800.0],["2023-12-21",1.5,1.55,1.45,1.52,63900.0],["2023-12-22",1.61,1.65,1.53,1.62,30800.0],["2023-12-26",1.62,1.89,1.512,1.79,80100.0],["2023-12-27",1.5,1.79,1.5,1.7,53400.0],["2023-12-28",1.73,1.8,1.6,1.75,66600.0],["2023-12-29",1.8,1.805,1.57,1.605,45500.0],["2024-01-02",1.64,1.64,1.42,1.52,25800.0],["2024-01-03",1.55,1.59,1.5,1.56,25000.0],["2024-01-04",1.58,1.58,1.52,1.55,10800.0],["2024-01-05",1.58,1.69,1.41,1.47,34700.0],["2024-01-08",1.55,1.55,1.41,1.5,55500.0],["2024-01-09",1.51,1.51,1.3,1.42,48500.0],["2024-01-10",1.39,1.39,1.28,1.37,23800.0],["2024-01-11",1.36,1.36,1.26,1.3,45000.0],["2024-01-12",1.28,1.346,1.25,1.26,33800.0],["2024-01-16",1.34,1.34,1.2,1.21,14800.0],["2024-01-17",1.25,1.25,1.06,1.18,16400.0],["2024-01-18",1.18,1.24,1.18,1.2,4600.0],["2024-01-19",1.18,1.18,1.1,1.15,21500.0],["2024-01-22",1.12,1.295,1.1,1.16,24300.0],["2024-01-23",1.2,1.28,1.2,1.25,7400.0],["2024-01-24",1.28,1.3,1.245,1.3,3400.0],["2024-01-25",1.28,1.34,1.26,1.31,7600.0],["2024-01-26",1.29,1.34,1.27,1.271,15600.0],["2024-01-29",1.25,1.34,1.25,1.33,18000.0],["2024-01-30",1.32,1.34,1.3,1.33,5700.0],["2024-01-31",1.3,1.34,1.22,1.31,19200.0],["2024-02-01",1.28,1.32,1.25,1.32,15100.0],["2024-02-02",1.27,1.49,1.25,1.41,12200.0],["2024-02-05",1.38,1.41,1.26,1.26,19900.0],["2024-02-06",1.27,1.39,1.21,1.39,9800.0],["2024-02-07",1.33,1.39,1.31,1.38,8000.0],["2024-02-08",1.35,1.45,1.22,1.39,26600.0],["2024-02-09",1.42,1.42,1.302,1.34,15700.0],["2024-02-12",1.32,1.4,1.254,1.29,11800.0],["2024-02-13",1.39,1.39,1.212,1.31,6400.0],["2024-02-14",1.28,1.3,1.06,1.09,127500.0],["2024-02-15",1.11,1.2,1.1,1.18,12800.0],["2024-02-16",1.15,1.24,1.15,1.18,6100.0],["2024-02-20",1.17,1.24,1.17,1.24,4500.0],["2024-02-21",1.215,1.215,1.17,1.2,2800.0],["2024-02-22",1.17,1.22,1.12,1.16,26200.0],["2024-02-23",1.17,1.17,1.09,1.12,23400.0],["2024-02-26",1.12,1.125,1.05,1.06,37700.0],["2024-02-27",1.09,1.141,1.01,1.01,46200.0],["2024-02-28",1.08,1.1,1.01,1.05,6800.0],["2024-02-29",1.05,1.15,1.03,1.06,13100.0],["2024-03-01",1.04,1.12,0.974,1.04,83400.0],["2024-03-04",1.0,1.07,0.97,1.04,45300.0],["2024-03-05",1.0,1.1,0.92,0.98,13300.0],["2024-03-06",1.12,1.12,0.97,1.0,27000.0],["2024-03-07",1.0,1.05,0.98,1.01,21600.0],["2024-03-08",1.036,1.04,0.974,0.99,24200.0],["2024-03-11",1.0,1.05,0.974,0.98,17800.0],["2024-03-12",1.0,1.0,0.65,0.8,147100.0],["2024-03-13",0.78,0.819,0.653,0.699,127400.0],["2024-03-14",0.755,0.792,0.571,0.653,60000.0],["2024-03-15",0.67,0.799,0.57,0.587,61300.0],["2024-03-18",0.63,0.63,0.403,0.492,255400.0],["2024-03-19",0.48,0.536,0.421,0.5,67100.0],["2024-03-20",0.529,0.57,0.476,0.531,42200.0],["2024-03-21",0.531,0.663,0.531,0.62,61400.0],["2024-03-22",0.678,0.694,0.55,0.631,47000.0],["2024-03-25",0.653,0.748,0.562,0.595,23500.0],["2024-03-26",0.596,0.65,0.58,0.638,9900.0],["2024-03-27",0.612,0.65,0.58,0.63,18100.0],["2024-03-28",0.63,0.64,0.579,0.601,22800.0],["2024-04-01",0.6,0.614,0.49,0.517,38900.0],["2024-04-02",0.5,0.6,0.5,0.566,52000.0],["2024-04-03",0.54,0.59,0.5,0.533,31500.0],["2024-04-04",0.501,0.59,0.501,0.581,7500.0],["2024-04-05",0.59,0.6,0.51,0.537,24500.0],["2024-04-08",0.552,0.57,0.54,0.56,9100.0],["2024-04-09",0.57,0.6,0.57,0.57,12100.0],["2024-04-10",0.571,0.571,0.507,0.508,49500.0],["2024-04-11",0.511,0.579,0.501,0.51,47500.0],["2024-04-12",0.501,0.579,0.481,0.52,42600.0],["2024-04-15",0.496,0.505,0.2,0.26,814300.0],["2024-04-16",0.25,0.27,0.203,0.265,355800.0],["2024-04-17",0.27,0.298,0.237,0.255,840300.0],["2024-04-18",0.249,0.28,0.22,0.265,286800.0],["2024-04-19",0.257,0.59,0.24,0.45,16644800.0],["2024-04-22",0.55,0.588,0.389,0.389,13496700.0],["2024-04-23",0.349,0.447,0.329,0.43,2241000.0],["2024-04-24",0.379,0.43,0.372,0.417,602300.0],["2024-04-25",0.376,0.425,0.37,0.419,355900.0],["2024-04-26",0.4,0.419,0.357,0.381,443000.0],["2024-04-29",0.377,0.746,0.345,0.73,25796100.0],["2024-04-30",0.606,0.687,0.56,0.62,2931200.0],["2024-05-01",0.577,0.65,0.539,0.616,1226200.0],["2024-05-02",0.615,0.85,0.57,0.688,2629700.0],["2024-05-03",0.692,0.934,0.64,0.925,3366400.0],["2024-05-06",0.83,1.12,0.82,0.885,1504600.0],["2024-05-07",0.85,0.9,0.7,0.722,868200.0],["2024-05-08",0.7,0.722,0.658,0.685,388600.0],["2024-05-09",0.662,0.75,0.637,0.66,895700.0],["2024-05-10",0.65,0.65,0.585,0.589,469000.0],["2024-05-13",0.6,0.615,0.53,0.552,500400.0],["2024-05-14",0.589,0.736,0.57,0.689,671800.0],["2024-05-15",0.793,1.02,0.755,0.949,2502600.0],["2024-05-16",1.01,1.17,0.95,1.05,753800.0],["2024-05-17",1.02,1.26,0.922,1.26,774800.0],["2024-05-20",1.35,1.49,1.12,1.17,579800.0],["2024-05-21",1.25,2.08,1.2,1.88,3098100.0],["2024-05-22",1.72,1.864,1.38,1.45,916900.0],["2024-05-23",1.53,1.78,1.39,1.42,683400.0],["2024-05-24",1.42,1.69,1.2,1.59,558600.0],["2024-05-28",1.58,1.73,1.543,1.64,237500.0],["2024-05-29",1.59,1.72,1.59,1.59,149900.0],["2024-05-30",1.59,1.95,1.55,1.73,435000.0],["2024-05-31",1.65,2.29,1.65,1.75,1453600.0],["2024-06-03",1.85,2.01,1.66,1.77,597700.0],["2024-06-04",1.72,1.74,1.48,1.57,310700.0],["2024-06-05",1.61,1.69,1.25,1.41,619900.0],["2024-06-06",1.43,1.5,1.37,1.46,108100.0],["2024-06-07",1.43,1.58,1.43,1.47,120600.0],["2024-06-10",1.49,1.543,1.38,1.46,114400.0],["2024-06-11",1.46,1.58,1.43,1.56,120000.0],["2024-06-12",1.6,1.68,1.45,1.48,147900.0],["2024-06-13",1.5,1.68,1.47,1.5,150100.0],["2024-06-14",1.5,1.55,1.34,1.43,157900.0],["2024-06-17",1.45,1.52,1.314,1.48,142100.0],["2024-06-18",1.48,1.64,1.46,1.53,153500.0],["2024-06-20",1.54,1.58,1.36,1.36,149300.0],["2024-06-21",1.36,1.46,1.35,1.42,148200.0],["2024-06-24",1.45,1.466,1.25,1.33,121100.0],["2024-06-25",1.33,1.41,1.317,1.37,62100.0],["2024-06-26",1.39,1.39,1.255,1.27,112900.0],["2024-06-27",1.25,1.251,1.15,1.2,127300.0],["2024-06-28",1.2,1.25,1.11,1.12,267400.0],["2024-07-01",2.13,2.35,1.41,1.48,132656700.0],["2024-07-02",1.36,1.46,1.26,1.41,3232000.0],["2024-07-03",1.34,1.37,1.19,1.24,1132500.0],["2024-07-05",1.23,1.71,1.15,1.43,1942000.0],["2024-07-08",1.38,1.55,1.38,1.48,658600.0],["2024-07-09",1.46,1.54,1.35,1.49,537700.0],["2024-07-10",1.53,1.6,1.33,1.47,519000.0],["2024-07-11",1.5,1.69,1.498,1.61,591900.0],["2024-07-12",1.55,1.75,1.55,1.75,482000.0],["2024-07-15",1.74,1.74,1.6,1.62,314100.0],["2024-07-16",1.63,1.67,1.58,1.62,247000.0],["2024-07-17",1.59,1.7,1.53,1.53,472200.0],["2024-07-18",1.53,1.58,1.4,1.41,293100.0],["2024-07-19",1.39,1.48,1.35,1.45,250000.0],["2024-07-22",1.48,1.53,1.43,1.5,121400.0],["2024-07-23",1.5,1.58,1.42,1.53,420000.0],["2024-07-24",1.5,1.56,1.46,1.52,132400.0],["2024-07-25",1.36,1.5,1.35,1.45,204000.0],["2024-07-26",1.48,1.5,1.4,1.42,73200.0],["2024-07-29",1.41,1.44,1.35,1.4,96800.0],["2024-07-30",1.35,1.39,1.26,1.29,215900.0],["2024-07-31",1.27,1.41,1.27,1.33,134800.0],["2024-08-01",1.33,1.33,1.2,1.22,316100.0],["2024-08-02",1.2,1.22,1.11,1.2,106500.0],["2024-08-05",1.08,1.22,1.06,1.2,139100.0],["2024-08-06",1.35,1.51,1.3,1.32,981300.0],["2024-08-07",1.35,1.54,1.33,1.45,481700.0],["2024-08-08",1.5,1.6,1.46,1.53,404200.0],["2024-08-09",1.47,1.505,1.37,1.47,289100.0],["2024-08-12",1.44,1.495,1.41,1.46,86800.0],["2024-08-13",1.43,1.65,1.43,1.6,337100.0],["2024-08-14",1.59,1.73,1.52,1.62,677300.0],["2024-08-15",1.64,1.67,1.51,1.61,372900.0],["2024-08-16",1.64,1.65,1.54,1.62,355400.0],["2024-08-19",1.64,1.83,1.61,1.83,733900.0],["2024-08-20",1.75,1.828,1.68,1.78,421500.0],["2024-08-21",1.8,1.85,1.77,1.83,174200.0],["2024-08-22",1.84,1.85,1.75,1.79,356200.0],["2024-08-23",1.79,1.9,1.79,1.88,349300.0],["2024-08-26",1.89,1.94,1.845,1.92,642000.0],["2024-08-27",1.91,1.97,1.881,1.92,174600.0],["2024-08-28",1.91,1.96,1.895,1.91,238900.0],["2024-08-29",1.9,1.94,1.87,1.91,122700.0],["2024-08-30",1.93,1.93,1.81,1.84,188100.0],["2024-09-03",1.83,1.9,1.7,1.72,219800.0],["2024-09-04",1.74,1.78,1.67,1.745,130600.0],["2024-09-05",1.72,1.83,1.72,1.74,163600.0],["2024-09-06",1.73,1.75,1.695,1.71,102100.0],["2024-09-09",1.77,1.855,1.715,1.78,232700.0],["2024-09-10",1.8,1.838,1.71,1.8,137300.0],["2024-09-11",1.82,1.92,1.79,1.9,233800.0],["2024-09-12",1.91,2.15,1.87,2.08,631000.0],["2024-09-13",2.09,2.13,1.99,2.09,298100.0],["2024-09-16",2.12,2.799,2.1,2.47,1816400.0],["2024-09-17",2.59,2.87,2.36,2.69,1098600.0],["2024-09-18",2.69,3.06,2.59,2.88,1328300.0],["2024-09-19",3.02,3.35,2.88,3.08,929500.0],["2024-09-20",3.19,3.19,2.805,2.88,1206600.0],["2024-09-23",2.89,3.16,2.77,2.82,708600.0],["2024-09-24",2.89,3.08,2.77,2.99,1016800.0],["2024-09-25",2.95,3.37,2.95,3.0,1507100.0],["2024-09-26",3.04,3.3,2.89,2.9,922300.0],["2024-09-27",2.97,3.04,2.752,2.93,956400.0],["2024-09-30",2.93,3.0,2.75,2.81,602700.0],["2024-10-01",2.76,2.84,2.41,2.455,1212200.0],["2024-10-02",2.6,2.71,2.44,2.48,784500.0],["2024-10-03",2.51,2.521,2.33,2.35,660200.0],["2024-10-04",2.37,2.8,2.35,2.74,943100.0],["2024-10-07",2.71,2.773,2.43,2.45,847000.0],["2024-10-08",2.5,2.61,2.34,2.35,860700.0],["2024-10-09",2.35,2.37,2.04,2.16,2635400.0],["2024-10-10",2.17,2.27,2.03,2.27,1350300.0],["2024-10-11",2.26,2.42,2.15,2.34,1156600.0],["2024-10-14",2.36,2.361,2.195,2.2,983500.0],["2024-10-15",2.2,2.24,2.08,2.13,1015600.0],["2024-10-16",2.12,2.29,2.115,2.24,1006000.0],["2024-10-17",2.27,2.44,2.27,2.37,1370700.0],["2024-10-18",2.4,2.48,2.25,2.34,546300.0],["2024-10-21",2.35,2.4,2.27,2.37,322300.0],["2024-10-22",2.38,2.47,2.25,2.46,1027900.0],["2024-10-23",2.44,2.55,2.31,2.37,540500.0],["2024-10-24",2.34,2.43,2.254,2.3,396300.0],["2024-10-25",2.27,2.31,2.2,2.26,417600.0],["2024-10-28",2.29,2.29,2.13,2.18,652300.0],["2024-10-29",2.18,2.285,2.15,2.15,474100.0],["2024-10-30",2.15,2.55,2.15,2.19,480700.0],["2024-10-31",2.16,2.225,2.06,2.1,637900.0],["2024-11-01",2.15,2.21,2.095,2.14,291000.0],["2024-11-04",2.16,2.3,2.13,2.15,499900.0],["2024-11-05",2.15,2.319,2.08,2.28,491300.0],["2024-11-06",2.25,2.25,2.01,2.07,768500.0],["2024-11-07",2.08,2.14,2.05,2.05,272200.0],["2024-11-08",2.04,2.14,1.92,1.94,727300.0],["2024-11-11",1.92,1.95,1.83,1.86,547600.0],["2024-11-12",1.82,1.88,1.7,1.73,973800.0],["2024-11-13",1.78,1.93,1.755,1.85,1204600.0],["2024-11-14",1.88,2.33,1.77,2.24,1976800.0],["2024-11-15",2.27,2.27,1.91,1.96,1485200.0],["2024-11-18",1.96,2.04,1.81,1.94,1016500.0],["2024-11-19",1.91,2.035,1.87,1.95,405500.0],["2024-11-20",1.94,2.075,1.84,2.01,594200.0],["2024-11-21",1.94,2.04,1.88,1.94,683800.0],["2024-11-22",1.95,1.99,1.91,1.94,241800.0],["2024-11-25",1.95,2.01,1.825,1.85,757700.0],["2024-11-26",1.86,1.89,1.8,1.81,361900.0],["2024-11-27",1.8,2.07,1.8,2.02,1037400.0],["2024-11-29",2.05,2.08,1.97,2.01,361500.0],["2024-12-02",2.05,2.065,1.91,2.0,525500.0],["2024-12-03",1.98,2.005,1.925,2.0,233100.0],["2024-12-04",1.99,2.03,1.89,1.92,536100.0],["2024-12-05",1.9,1.99,1.715,1.79,1303500.0],["2024-12-06",1.82,1.82,1.72,1.75,503600.0],["2024-12-09",1.76,1.87,1.74,1.83,619200.0],["2024-12-10",1.82,1.85,1.763,1.78,176400.0],["2024-12-11",1.78,1.85,1.711,1.74,191600.0],["2024-12-12",1.72,1.77,1.69,1.71,273200.0],["2024-12-13",1.72,1.73,1.66,1.71,283800.0],["2024-12-16",1.71,1.76,1.66,1.66,565600.0],["2024-12-17",1.65,1.67,1.54,1.63,482600.0],["2024-12-18",1.63,1.74,1.51,1.51,535600.0],["2024-12-19",1.55,1.58,1.515,1.54,370200.0],["2024-12-20",1.57,1.65,1.52,1.54,1083600.0],["2024-12-23",1.54,1.72,1.5,1.695,524700.0],["2024-12-24",1.68,1.84,1.68,1.81,228700.0],["2024-12-26",1.8,1.88,1.75,1.85,389800.0],["2024-12-27",1.86,1.875,1.73,1.81,293900.0],["2024-12-30",1.75,1.765,1.65,1.74,343500.0],["2024-12-31",1.75,1.85,1.73,1.79,455700.0],["2025-01-02",1.8,1.89,1.77,1.89,252700.0],["2025-01-03",1.9,1.9,1.81,1.87,301200.0],["2025-01-06",1.9,1.9,1.81,1.85,197400.0],["2025-01-07",1.88,2.0,1.768,1.91,810200.0],["2025-01-08",1.95,1.95,1.71,1.775,576600.0],["2025-01-10",1.71,1.78,1.691,1.72,415400.0],["2025-01-13",1.65,1.68,1.56,1.59,354600.0],["2025-01-14",1.66,1.68,1.585,1.59,461200.0],["2025-01-15",1.67,1.67,1.59,1.61,173100.0],["2025-01-16",1.62,1.68,1.58,1.65,245500.0],["2025-01-17",1.64,1.7,1.6,1.61,205400.0],["2025-01-21",1.54,1.86,1.54,1.85,778300.0],["2025-01-22",1.9,1.91,1.8,1.88,601200.0],["2025-01-23",1.88,1.97,1.81,1.9,430200.0],["2025-01-24",1.95,1.95,1.78,1.83,467500.0],["2025-01-27",1.83,1.87,1.67,1.78,397500.0],["2025-01-28",1.8,1.86,1.73,1.81,208400.0],["2025-01-29",1.82,1.84,1.78,1.81,137400.0],["2025-01-30",1.82,1.905,1.82,1.84,198700.0],["2025-01-31",1.88,1.928,1.83,1.83,196100.0],["2025-02-03",1.8,1.869,1.78,1.78,198300.0],["2025-02-04",1.82,1.82,1.74,1.8,159000.0],["2025-02-05",1.77,1.799,1.72,1.72,156700.0],["2025-02-06",1.71,1.71,1.65,1.68,185200.0],["2025-02-07",1.69,1.75,1.65,1.67,252300.0],["2025-02-10",1.72,1.72,1.6,1.62,227400.0],["2025-02-11",1.59,1.62,1.58,1.58,389800.0],["2025-02-12",1.59,1.7,1.56,1.58,142200.0],["2025-02-13",1.6,1.7,1.58,1.66,292100.0],["2025-02-14",1.67,1.73,1.632,1.67,139500.0],["2025-02-18",1.67,1.7,1.61,1.695,209200.0],["2025-02-19",1.74,1.86,1.66,1.69,352000.0],["2025-02-20",1.67,1.67,1.56,1.63,245700.0],["2025-02-21",1.63,1.69,1.56,1.65,367900.0],["2025-02-24",1.65,1.65,1.59,1.59,175500.0],["2025-02-25",1.57,1.595,1.425,1.55,452100.0],["2025-02-26",1.55,1.63,1.52,1.58,92700.0],["2025-02-27",1.59,1.62,1.52,1.53,95200.0],["2025-02-28",1.53,1.57,1.43,1.47,189500.0],["2025-03-03",1.47,1.47,1.35,1.35,306800.0],["2025-03-04",1.32,1.44,1.25,1.4,449300.0],["2025-03-05",1.42,1.43,1.3,1.34,582300.0],["2025-03-06",1.33,1.35,1.26,1.32,305800.0],["2025-03-07",1.34,1.42,1.31,1.38,421500.0],["2025-03-10",1.38,1.43,1.27,1.32,357300.0],["2025-03-11",1.31,1.5,1.31,1.49,367800.0],["2025-03-12",1.46,1.6,1.45,1.56,454400.0],["2025-03-13",1.5,1.6,1.38,1.45,358600.0],["2025-03-14",1.48,1.58,1.45,1.53,285000.0],["2025-03-17",1.56,1.59,1.49,1.49,290700.0],["2025-03-18",1.49,1.525,1.44,1.45,283700.0],["2025-03-19",1.47,1.59,1.41,1.59,325600.0],["2025-03-20",1.55,1.7,1.51,1.51,514000.0],["2025-03-21",1.5,1.585,1.45,1.49,600100.0],["2025-03-24",1.52,1.64,1.51,1.61,300400.0],["2025-03-25",1.59,1.72,1.56,1.71,402400.0],["2025-03-26",1.72,1.766,1.63,1.7,318400.0],["2025-03-27",1.68,1.73,1.57,1.61,259300.0],["2025-03-28",1.58,1.596,1.45,1.54,495900.0],["2025-03-31",1.5,1.575,1.46,1.55,366100.0],["2025-04-01",1.54,1.57,1.5,1.51,221100.0],["2025-04-02",1.52,1.63,1.5,1.58,261900.0],["2025-04-03",1.49,1.515,1.4,1.45,411800.0],["2025-04-04",1.39,1.39,1.265,1.37,705700.0],["2025-04-07",1.25,1.47,1.25,1.43,600800.0],["2025-04-08",1.47,1.52,1.33,1.41,769500.0],["2025-04-09",1.37,1.63,1.37,1.62,518000.0],["2025-04-10",1.57,1.57,1.425,1.465,302000.0],["2025-04-11",1.45,1.482,1.36,1.435,338700.0],["2025-04-14",1.46,1.65,1.46,1.63,423800.0],["2025-04-15",1.56,1.88,1.55,1.82,930000.0],["2025-04-16",1.79,1.9,1.77,1.9,873700.0],["2025-04-17",1.92,2.0,1.791,1.95,1523200.0],["2025-04-21",1.84,2.0,1.75,1.805,936700.0],["2025-04-22",2.42,2.5,1.27,1.63,1384300.0],["2025-04-23",1.99,2.09,1.92,1.98,980900.0],["2025-04-24",1.98,2.09,1.87,1.98,841200.0],["2025-04-25",1.99,2.03,1.93,1.98,355900.0],["2025-04-28",2.0,2.05,1.96,2.05,308600.0],["2025-04-29",2.04,2.04,1.935,2.0,462500.0],["2025-04-30",2.04,2.049,1.81,1.89,975300.0],["2025-05-01",1.95,2.017,1.86,1.94,770900.0],["2025-05-02",1.94,1.95,1.88,1.89,394200.0],["2025-05-05",1.89,1.89,1.74,1.75,574700.0],["2025-05-06",1.75,1.8,1.65,1.78,505900.0],["2025-05-07",1.81,1.85,1.71,1.77,513100.0],["2025-05-08",1.73,1.804,1.672,1.75,476600.0],["2025-05-09",1.73,1.84,1.71,1.81,506100.0],["2025-05-12",1.95,1.95,1.78,1.87,860900.0],["2025-05-13",1.86,2.159,1.86,1.99,1649200.0],["2025-05-14",1.97,1.994,1.84,1.91,892000.0],["2025-05-15",1.92,1.93,1.79,1.87,383200.0],["2025-05-16",1.92,1.92,1.85,1.88,315800.0],["2025-05-19",1.86,1.97,1.81,1.95,585300.0],["2025-05-20",1.75,1.849,1.715,1.76,934900.0],["2025-05-21",1.73,1.825,1.7,1.71,340600.0],["2025-05-22",1.46,1.49,1.31,1.36,4170000.0],["2025-05-23",1.4,1.43,1.38,1.38,888300.0],["2025-05-27",1.38,1.482,1.3,1.3,1003400.0],["2025-05-28",1.31,1.35,1.27,1.29,461700.0],["2025-05-29",1.28,1.3,1.19,1.26,1396000.0],["2025-05-30",1.309,1.4,1.25,1.39,1125800.0],["2025-06-02",1.39,1.55,1.34,1.52,853200.0],["2025-06-03",1.52,1.93,1.49,1.78,2436400.0],["2025-06-04",1.82,1.91,1.73,1.84,1563500.0],["2025-06-05",1.83,1.86,1.73,1.74,1601800.0],["2025-06-06",1.81,2.01,1.74,1.97,2286500.0],["2025-06-09",2.0,2.05,1.9,1.93,954900.0],["2025-06-10",1.93,1.99,1.845,1.94,624600.0],["2025-06-11",1.95,1.965,1.78,1.86,1334900.0],["2025-06-12",1.86,1.942,1.8,1.84,383300.0],["2025-06-13",1.8,1.935,1.76,1.92,1016500.0],["2025-06-16",1.95,1.99,1.85,1.94,1086300.0],["2025-06-17",1.53,1.81,1.5,1.55,2807900.0],["2025-06-18",1.52,1.73,1.52,1.62,1659100.0],["2025-06-20",1.66,1.74,1.57,1.72,1635000.0],["2025-06-23",1.72,1.785,1.62,1.64,1088600.0],["2025-06-24",1.63,1.79,1.61,1.76,962600.0],["2025-06-25",1.75,1.815,1.625,1.65,1936200.0],["2025-06-26",1.65,1.77,1.64,1.76,780000.0],["2025-06-27",1.76,1.76,1.65,1.73,8014900.0],["2025-06-30",1.73,1.9,1.695,1.84,1120500.0],["2025-07-01",1.82,1.91,1.705,1.85,997000.0],["2025-07-02",1.86,2.03,1.86,1.95,1051300.0],["2025-07-03",1.98,2.15,1.96,2.05,1111400.0],["2025-07-07",2.07,2.08,1.98,2.03,914000.0],["2025-07-08",1.96,2.01,1.89,1.92,1157700.0],["2025-07-09",1.96,1.98,1.82,1.85,1153000.0],["2025-07-10",1.81,1.9,1.76,1.79,813400.0],["2025-07-11",1.76,1.828,1.66,1.67,990700.0],["2025-07-14",1.65,1.72,1.63,1.65,757400.0],["2025-07-15",1.66,1.73,1.64,1.64,953800.0],["2025-07-16",1.65,1.74,1.62,1.73,1059300.0],["2025-07-17",1.67,1.73,1.65,1.69,846800.0],["2025-07-18",1.72,1.81,1.68,1.75,886200.0],["2025-07-21",1.8,1.84,1.741,1.77,1028100.0],["2025-07-22",1.81,1.84,1.69,1.82,914000.0],["2025-07-23",1.82,1.85,1.75,1.83,765200.0],["2025-07-24",1.78,1.815,1.72,1.73,626700.0],["2025-07-25",1.73,1.76,1.61,1.74,1521300.0],["2025-07-28",1.72,1.78,1.69,1.71,633500.0],["2025-07-29",1.72,1.86,1.68,1.85,1020600.0],["2025-07-30",1.74,1.9,1.73,1.78,757900.0],["2025-07-31",1.75,1.78,1.51,1.57,2482300.0],["2025-08-01",1.57,1.621,1.47,1.48,952500.0],["2025-08-04",1.5,1.56,1.43,1.49,964400.0],["2025-08-05",1.53,1.539,1.44,1.47,551400.0],["2025-08-06",1.45,1.49,1.445,1.45,408500.0],["2025-08-07",1.46,1.515,1.455,1.48,493600.0],["2025-08-08",1.48,1.503,1.4,1.43,784000.0],["2025-08-11",1.45,1.56,1.445,1.55,476200.0],["2025-08-12",1.55,1.58,1.51,1.55,320100.0],["2025-08-13",1.58,1.63,1.53,1.63,697100.0],["2025-08-14",1.61,1.61,1.552,1.58,308500.0],["2025-08-15",1.59,1.74,1.58,1.66,1461700.0],["2025-08-18",1.8,1.85,1.72,1.73,1161800.0],["2025-08-19",1.75,1.778,1.618,1.65,654400.0],["2025-08-20",1.66,1.68,1.6,1.64,613300.0],["2025-08-21",1.6,1.635,1.575,1.59,585700.0],["2025-08-22",1.61,1.689,1.6,1.65,760700.0],["2025-08-25",1.62,1.66,1.59,1.61,431300.0],["2025-08-26",1.65,1.65,1.57,1.59,492300.0],["2025-08-27",1.61,1.61,1.51,1.51,522800.0],["2025-08-28",1.53,1.565,1.5,1.53,422500.0],["2025-08-29",1.53,1.541,1.47,1.51,365200.0],["2025-09-02",1.51,1.53,1.49,1.5,364100.0],["2025-09-03",1.48,1.52,1.44,1.49,880700.0],["2025-09-04",1.48,1.54,1.48,1.52,429000.0],["2025-09-05",1.56,1.57,1.48,1.5,561200.0],["2025-09-08",1.57,1.57,1.48,1.5,774600.0],["2025-09-09",1.5,1.524,1.48,1.48,222100.0],["2025-09-10",1.47,1.535,1.47,1.5,194400.0],["2025-09-11",1.48,1.565,1.48,1.55,270700.0],["2025-09-12",1.58,1.58,1.52,1.54,354500.0],["2025-09-15",1.52,1.59,1.52,1.57,409200.0],["2025-09-16",1.57,1.62,1.54,1.57,227300.0],["2025-09-17",1.57,1.636,1.57,1.58,263200.0],["2025-09-18",1.59,1.675,1.59,1.65,445000.0],["2025-09-19",1.64,1.65,1.57,1.58,1330500.0],["2025-09-22",1.61,1.88,1.595,1.77,2566400.0],["2025-09-23",1.79,1.815,1.685,1.69,828100.0],["2025-09-24",1.78,1.81,1.7,1.71,754000.0],["2025-09-25",1.7,1.731,1.605,1.63,622700.0],["2025-09-26",1.7,2.01,1.7,1.77,4992500.0],["2025-09-29",1.79,1.85,1.66,1.78,1788600.0],["2025-09-30",1.78,1.78,1.69,1.76,654600.0],["2025-10-01",1.78,1.86,1.74,1.83,1415000.0],["2025-10-02",1.83,2.01,1.785,1.95,2812200.0],["2025-10-03",1.99,2.16,1.9,1.99,3243300.0],["2025-10-06",2.04,2.101,1.92,1.93,1797900.0],["2025-10-07",1.97,1.975,1.82,1.86,1523800.0],["2025-10-08",1.88,1.95,1.781,1.79,1217900.0],["2025-10-09",1.82,1.835,1.72,1.75,1960700.0],["2025-10-10",1.76,1.78,1.56,1.6,2144000.0],["2025-10-13",1.65,1.745,1.645,1.66,795600.0],["2025-10-14",1.61,1.7,1.59,1.68,771300.0],["2025-10-15",1.69,1.995,1.69,1.98,3253800.0],["2025-10-16",1.98,2.04,1.8,1.85,2806000.0],["2025-10-17",1.82,1.83,1.67,1.68,1767300.0],["2025-10-20",1.76,1.798,1.715,1.75,2177700.0],["2025-10-21",2.26,2.27,1.8,2.0,44031400.0],["2025-10-22",1.97,1.98,1.8,1.89,3670200.0],["2025-10-23",1.88,2.12,1.84,2.1,3040500.0],["2025-10-24",2.14,2.19,2.045,2.11,2215500.0],["2025-10-27",2.16,2.171,1.97,2.04,2230400.0],["2025-10-28",2.04,2.04,1.91,1.94,1868900.0],["2025-10-29",1.93,1.975,1.86,1.89,1634300.0],["2025-10-30",1.875,1.91,1.8,1.8,1872100.0],["2025-10-31",1.8,1.85,1.72,1.8,2050100.0],["2025-11-03",1.79,1.8,1.705,1.75,1655600.0],["2025-11-04",1.71,1.73,1.62,1.62,1911100.0],["2025-11-05",1.64,1.75,1.63,1.73,1577800.0],["2025-11-06",1.72,1.72,1.575,1.58,2094600.0],["2025-11-07",1.55,1.655,1.55,1.63,1904400.0],["2025-11-10",1.64,1.76,1.64,1.69,2589500.0],["2025-11-11",1.72,1.865,1.69,1.83,2649700.0],["2025-11-12",1.85,1.86,1.68,1.72,1495600.0],["2025-11-13",1.68,1.69,1.59,1.6,1351300.0],["2025-11-14",1.58,1.675,1.56,1.62,1278600.0],["2025-11-17",1.6,1.645,1.56,1.57,1024200.0],["2025-11-18",1.56,1.61,1.53,1.58,1229100.0],["2025-11-19",1.6,1.62,1.49,1.53,1690400.0],["2025-11-20",1.54,1.595,1.48,1.49,1194700.0],["2025-11-21",1.5,1.63,1.485,1.61,1402500.0],["2025-11-24",1.61,1.73,1.6,1.69,1190500.0],["2025-11-25",1.69,1.69,1.59,1.66,1150300.0],["2025-11-26",1.66,1.695,1.65,1.68,693800.0],["2025-11-28",1.68,1.77,1.68,1.73,903800.0],["2025-12-01",1.74,1.74,1.58,1.59,1430100.0],["2025-12-02",1.62,1.62,1.51,1.53,996600.0],["2025-12-03",1.535,1.59,1.51,1.58,811000.0],["2025-12-04",1.57,1.62,1.56,1.61,586100.0],["2025-12-05",1.63,1.63,1.55,1.6,789800.0],["2025-12-08",1.6,1.605,1.555,1.57,692500.0],["2025-12-09",1.57,1.64,1.57,1.62,632600.0],["2025-12-10",1.61,1.69,1.605,1.66,1059600.0],["2025-12-11",1.67,1.695,1.61,1.68,803800.0],["2025-12-12",1.66,1.69,1.58,1.59,1105600.0],["2025-12-15",1.62,1.655,1.58,1.62,834000.0],["2025-12-16",1.6,1.735,1.59,1.68,1050900.0],["2025-12-17",1.68,1.8,1.67,1.7,1301400.0],["2025-12-18",1.71,1.81,1.71,1.74,876700.0],["2025-12-19",1.74,1.77,1.725,1.74,2112400.0],["2025-12-22",1.72,1.77,1.66,1.71,1862500.0],["2025-12-23",1.66,1.703,1.63,1.69,1701900.0],["2025-12-24",1.68,1.725,1.65,1.7,699400.0],["2025-12-26",1.7,1.705,1.61,1.62,1289400.0],["2025-12-29",1.63,1.67,1.6,1.61,2320900.0],["2025-12-30",1.64,1.65,1.53,1.54,1684800.0],["2025-12-31",1.55,1.59,1.52,1.57,1945200.0],["2026-01-02",1.61,1.685,1.59,1.65,1661400.0],["2026-01-05",1.65,1.66,1.6,1.64,537900.0],["2026-01-06",1.63,1.65,1.59,1.63,617700.0],["2026-01-07",1.6,1.64,1.6,1.63,359900.0],["2026-01-08",1.6,1.68,1.6,1.64,456500.0],["2026-01-09",1.64,1.67,1.6,1.63,651300.0],["2026-01-12",1.62,1.65,1.58,1.62,905200.0],["2026-01-13",1.65,1.678,1.57,1.57,1411100.0],["2026-01-14",1.565,1.62,1.525,1.58,1720100.0],["2026-01-15",1.6,1.73,1.58,1.69,1996700.0],["2026-01-16",1.72,1.77,1.6,1.73,1187900.0],["2026-01-20",1.61,1.805,1.61,1.7,2393000.0],["2026-01-21",1.76,1.83,1.669,1.81,1418300.0],["2026-01-22",1.84,2.05,1.81,1.98,4474900.0],["2026-01-23",1.98,2.05,1.93,2.04,1605200.0],["2026-01-26",2.01,2.038,1.845,1.98,3484100.0],["2026-01-27",1.99,1.99,1.9,1.9,1703400.0],["2026-01-28",1.91,1.919,1.82,1.85,1150700.0],["2026-01-29",1.85,1.879,1.71,1.8,1160200.0],["2026-01-30",1.78,1.845,1.705,1.72,1291300.0],["2026-02-02",1.7,1.72,1.664,1.68,1093000.0],["2026-02-03",1.69,1.71,1.56,1.59,2653000.0],["2026-02-04",1.66,1.68,1.515,1.59,2001400.0],["2026-02-05",1.6,1.62,1.515,1.53,1797500.0],["2026-02-06",1.57,1.65,1.51,1.63,2027600.0],["2026-02-09",1.62,1.695,1.57,1.68,1599200.0],["2026-02-10",1.65,1.68,1.61,1.61,1554900.0],["2026-02-11",1.63,1.68,1.555,1.59,1789300.0],["2026-02-12",1.59,1.59,1.49,1.52,2074400.0],["2026-02-13",1.52,1.56,1.46,1.53,2224600.0],["2026-02-17",1.53,1.57,1.5,1.56,1205500.0],["2026-02-18",1.57,1.6,1.515,1.55,981900.0],["2026-02-19",1.58,1.58,1.485,1.54,1068000.0],["2026-02-20",1.52,1.54,1.46,1.48,1432400.0],["2026-02-23",1.47,1.475,1.405,1.45,1446700.0],["2026-02-24",1.43,1.465,1.42,1.45,1060700.0],["2026-02-25",1.45,1.47,1.38,1.41,1395600.0],["2026-02-26",1.4,1.41,1.31,1.41,1903000.0],["2026-02-27",1.37,1.37,1.28,1.3,2854500.0],["2026-03-02",1.24,1.33,1.24,1.31,1434000.0],["2026-03-03",1.25,1.29,1.22,1.26,2507500.0],["2026-03-04",1.26,1.34,1.24,1.31,1789900.0],["2026-03-05",1.3,1.31,1.26,1.29,1091300.0],["2026-03-06",1.26,1.29,1.22,1.23,1532600.0],["2026-03-09",1.2,1.27,1.15,1.27,1521500.0],["2026-03-10",1.28,1.339,1.255,1.31,530900.0],["2026-03-11",1.3,1.4,1.28,1.39,988200.0],["2026-03-12",1.32,1.36,1.27,1.28,916500.0],["2026-03-13",1.31,1.345,1.28,1.3,850900.0],["2026-03-16",1.33,1.345,1.265,1.27,970100.0],["2026-03-17",1.27,1.315,1.235,1.25,1162100.0],["2026-03-18",1.23,1.246,1.15,1.19,2309000.0],["2026-03-19",1.16,1.23,1.13,1.19,1974800.0],["2026-03-20",1.19,1.22,1.155,1.18,2770100.0],["2026-03-23",1.17,1.259,1.17,1.21,861900.0],["2026-03-24",1.21,1.26,1.19,1.24,876300.0],["2026-03-25",1.26,1.31,1.25,1.28,722100.0],["2026-03-26",1.25,1.335,1.25,1.3,1054700.0],["2026-03-27",1.27,1.29,1.22,1.25,867800.0],["2026-03-30",1.24,1.25,1.21,1.22,548600.0],["2026-03-31",1.23,1.27,1.21,1.27,1026200.0],["2026-04-01",1.27,1.31,1.245,1.28,765300.0],["2026-04-02",1.27,1.295,1.22,1.25,612600.0],["2026-04-06",1.28,1.28,1.18,1.19,710000.0],["2026-04-07",1.18,1.19,1.1,1.11,1321800.0],["2026-04-08",1.18,1.19,1.11,1.13,1071800.0],["2026-04-09",1.11,1.145,1.11,1.12,802200.0],["2026-04-10",1.14,1.175,1.13,1.16,735000.0],["2026-04-13",1.15,1.22,1.15,1.2,618800.0],["2026-04-14",1.18,1.25,1.17,1.23,1053700.0],["2026-04-15",1.19,1.21,1.101,1.21,1933300.0],["2026-04-16",1.21,1.22,1.13,1.2,2061100.0],["2026-04-17",1.21,1.225,1.14,1.18,1893900.0],["2026-04-20",1.18,1.22,1.144,1.22,906800.0],["2026-04-21",1.21,1.265,1.13,1.13,1463600.0],["2026-04-22",1.08,1.105,0.95,1.015,9077100.0],["2026-04-23",1.02,1.055,0.98,0.98,3620800.0],["2026-04-24",1.0,1.05,0.916,0.976,3280700.0],["2026-04-27",0.99,0.99,0.897,0.904,2788900.0],["2026-04-28",0.91,0.91,0.853,0.897,2167600.0],["2026-04-29",0.895,0.895,0.823,0.83,1930400.0],["2026-04-30",0.83,0.871,0.82,0.828,2859100.0],["2026-05-01",0.844,0.923,0.81,0.916,1807500.0],["2026-05-04",0.92,1.08,0.89,1.04,5012900.0],["2026-05-05",1.05,1.11,1.005,1.05,1942000.0],["2026-05-06",1.05,1.05,1.01,1.03,1174000.0],["2026-05-07",1.02,1.045,1.001,1.02,1568600.0],["2026-05-08",1.02,1.115,1.0,1.09,1719800.0],["2026-05-11",1.15,1.19,1.105,1.14,2074800.0],["2026-05-12",1.03,1.04,0.939,0.97,5018500.0],["2026-05-13",0.99,1.06,0.963,1.06,1901800.0],["2026-05-14",1.04,1.06,0.99,1.01,1437500.0],["2026-05-15",0.99,1.05,0.97,1.02,881000.0],["2026-05-18",1.01,1.04,0.986,1.03,1185200.0],["2026-05-19",1.0,1.049,1.0,1.02,1115000.0],["2026-05-20",1.02,1.07,1.0,1.05,942100.0],["2026-05-21",1.08,1.1,1.05,1.07,1680100.0],["2026-05-22",1.07,1.14,1.065,1.12,1124100.0],["2026-05-26",1.1,1.16,1.08,1.13,1631200.0],["2026-05-27",1.13,1.165,1.07,1.07,5630100.0],["2026-05-28",1.07,1.07,1.02,1.03,1826600.0],["2026-05-29",1.05,1.19,1.02,1.06,5656500.0],["2026-06-01",1.08,1.11,1.01,1.03,2116700.0],["2026-06-02",1.04,1.055,0.98,0.98,3597900.0],["2026-06-03",1.0,1.18,0.91,1.05,10438200.0],["2026-06-04",1.07,1.175,1.03,1.09,4347700.0],["2026-06-05",1.1,1.1,0.94,0.951,6638000.0],["2026-06-08",0.98,0.986,0.89,0.9,4710400.0],["2026-06-09",0.915,0.938,0.781,0.799,6266200.0],["2026-06-10",0.83,0.83,0.78,0.79,2737200.0],["2026-06-11",0.803,0.883,0.795,0.861,1889400.0],["2026-06-12",0.877,0.935,0.806,0.806,2208000.0],["2026-06-15",0.868,0.897,0.781,0.781,4039200.0],["2026-06-16",0.78,0.828,0.759,0.759,3261400.0],["2026-06-17",0.777,0.798,0.73,0.749,4228700.0],["2026-06-18",0.763,0.81,0.751,0.78,4047800.0],["2026-06-22",0.771,0.785,0.693,0.694,3216900.0],["2026-06-23",0.694,0.701,0.626,0.63,4528200.0],["2026-06-24",0.65,0.681,0.624,0.624,3407700.0],["2026-06-25",0.644,0.655,0.61,0.625,2755100.0],["2026-06-26",0.624,0.651,0.585,0.63,10527000.0],["2026-06-29",0.64,0.66,0.61,0.64,1824200.0],["2026-06-30",0.65,0.756,0.641,0.687,4905000.0],["2026-07-01",0.695,0.729,0.66,0.662,2131200.0],["2026-07-02",0.661,0.7,0.631,0.631,1849800.0],["2026-07-06",0.62,0.626,0.59,0.6,11837900.0],["2026-07-07",0.6336,0.6336,0.5754,0.5933,4537263.0],["2026-07-23",0.5884,0.5884,0.476,0.5,6573976.100212],["2026-07-24",0.5201,0.5204,0.4711,0.4816,2816846.685076],["2026-07-27",0.492,0.4998,0.4658,0.4833,1855795.115718],["2026-07-28",0.3822,0.4257,0.2767,0.29,40458558.638874],["2026-07-29",0.31,0.3266,0.262,0.3024,11094476.190513],["2026-07-30",0.301,0.32,0.2725,0.319,4706516.503288]]}