{"t":"USAR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-07-17",10.12,10.159,10.07,10.07,10500.0],["2023-07-18",10.07,10.09,10.07,10.09,1800.0],["2023-07-19",10.095,10.15,10.08,10.11,631400.0],["2023-07-20",10.11,10.12,10.11,10.12,3500.0],["2023-07-21",10.11,10.128,10.11,10.128,36900.0],["2023-07-24",10.12,10.15,10.1,10.12,22800.0],["2023-07-25",10.11,10.13,10.1,10.1,148000.0],["2023-07-26",10.12,10.13,10.11,10.11,39200.0],["2023-07-27",10.11,10.12,10.11,10.12,3200.0],["2023-07-28",10.11,10.11,10.11,10.11,1300.0],["2023-07-31",10.11,10.11,10.11,10.11,11500.0],["2023-08-01",10.11,10.12,10.11,10.12,575100.0],["2023-08-02",10.12,10.12,10.115,10.115,231700.0],["2023-08-03",10.12,10.12,10.11,10.11,62300.0],["2023-08-04",10.115,10.12,10.11,10.12,40000.0],["2023-08-07",10.12,10.12,10.12,10.12,0.0],["2023-08-08",10.12,10.12,10.11,10.11,8500.0],["2023-08-09",10.12,10.13,10.12,10.127,191800.0],["2023-08-10",10.13,10.14,10.12,10.13,510800.0],["2023-08-11",10.135,10.15,10.13,10.13,400800.0],["2023-08-14",10.13,10.135,10.13,10.13,532700.0],["2023-08-15",10.13,10.14,10.13,10.13,37400.0],["2023-08-16",10.13,10.14,10.13,10.13,52000.0],["2023-08-17",10.13,10.14,10.13,10.13,111300.0],["2023-08-18",10.133,10.145,10.133,10.135,57300.0],["2023-08-21",10.14,10.14,10.13,10.13,1800.0],["2023-08-22",10.13,10.145,10.13,10.145,13600.0],["2023-08-23",10.15,10.2,10.14,10.14,27600.0],["2023-08-24",10.17,10.17,10.13,10.14,19000.0],["2023-08-25",10.14,10.17,10.14,10.17,1500.0],["2023-08-28",10.15,10.15,10.14,10.14,200.0],["2023-08-29",10.17,10.17,10.17,10.17,200.0],["2023-08-30",10.165,10.17,10.16,10.16,8800.0],["2023-08-31",10.165,10.165,10.165,10.165,900.0],["2023-09-01",10.165,10.165,10.165,10.165,0.0],["2023-09-05",10.18,10.18,10.18,10.18,300.0],["2023-09-06",10.17,10.17,10.17,10.17,800.0],["2023-09-07",10.171,10.171,10.17,10.17,8200.0],["2023-09-08",10.17,10.17,10.17,10.17,700.0],["2023-09-11",10.17,10.18,10.17,10.17,785400.0],["2023-09-12",10.17,10.17,10.166,10.17,168900.0],["2023-09-13",10.17,10.17,10.17,10.17,700.0],["2023-09-14",10.17,10.2,10.17,10.19,94900.0],["2023-09-15",10.2,10.21,10.2,10.2,159400.0],["2023-09-18",10.207,10.21,10.207,10.21,800.0],["2023-09-19",10.22,10.22,10.2,10.2,129000.0],["2023-09-20",10.23,10.23,10.21,10.21,2200.0],["2023-09-21",10.22,10.22,10.22,10.22,200.0],["2023-09-22",10.22,10.22,10.22,10.22,300.0],["2023-09-25",10.21,10.22,10.19,10.19,73500.0],["2023-09-26",10.2,10.218,10.2,10.218,43700.0],["2023-09-27",10.22,10.22,10.22,10.22,5200.0],["2023-09-28",10.22,10.22,10.22,10.22,0.0],["2023-09-29",10.218,10.218,10.218,10.218,300.0],["2023-10-02",10.218,10.218,10.218,10.218,0.0],["2023-10-03",10.22,10.22,10.22,10.22,100.0],["2023-10-04",10.22,10.22,10.22,10.22,0.0],["2023-10-05",10.22,10.22,10.22,10.22,0.0],["2023-10-06",10.22,10.22,10.22,10.22,0.0],["2023-10-09",10.22,10.22,10.22,10.22,100.0],["2023-10-10",10.22,10.22,10.22,10.22,0.0],["2023-10-11",10.22,10.22,10.22,10.22,0.0],["2023-10-12",10.22,10.23,10.21,10.22,130800.0],["2023-10-13",10.22,10.22,10.22,10.22,0.0],["2023-10-16",10.21,10.22,10.21,10.22,600.0],["2023-10-17",10.22,10.23,10.22,10.22,27300.0],["2023-10-18",10.22,10.24,10.22,10.24,67000.0],["2023-10-19",10.23,10.24,10.21,10.21,293700.0],["2023-10-20",10.22,10.25,10.22,10.245,302500.0],["2023-10-23",10.245,10.245,10.245,10.245,400.0],["2023-10-24",10.235,10.25,10.23,10.25,119200.0],["2023-10-25",10.24,10.24,10.23,10.23,169400.0],["2023-10-26",10.23,10.23,10.22,10.22,11600.0],["2023-10-27",10.22,10.23,10.22,10.23,180100.0],["2023-10-30",10.23,10.233,10.23,10.23,15500.0],["2023-10-31",10.23,10.23,10.23,10.23,0.0],["2023-11-01",10.23,10.24,10.23,10.23,178000.0],["2023-11-02",10.23,10.24,10.23,10.235,24700.0],["2023-11-03",10.24,10.25,10.24,10.24,7600.0],["2023-11-06",10.243,10.243,10.243,10.243,1500.0],["2023-11-07",10.252,10.255,10.24,10.255,2900.0],["2023-11-08",10.255,10.255,10.255,10.255,0.0],["2023-11-09",10.24,10.24,10.24,10.24,2500.0],["2023-11-10",10.24,10.24,10.24,10.24,0.0],["2023-11-13",10.25,10.27,10.24,10.24,2500.0],["2023-11-14",10.249,10.27,10.24,10.24,6300.0],["2023-11-15",10.24,10.25,10.24,10.25,25900.0],["2023-11-16",10.25,10.25,10.25,10.25,25800.0],["2023-11-17",10.26,10.26,10.26,10.26,50200.0],["2023-11-20",10.27,10.275,10.27,10.27,67800.0],["2023-11-21",10.27,10.28,10.27,10.27,779500.0],["2023-11-22",10.27,10.28,10.27,10.27,68500.0],["2023-11-24",10.27,10.27,10.27,10.27,0.0],["2023-11-27",10.27,10.275,10.27,10.272,24900.0],["2023-11-28",10.29,10.29,10.27,10.28,101700.0],["2023-11-29",10.3,10.305,10.28,10.29,491800.0],["2023-11-30",10.29,10.29,10.29,10.29,205400.0],["2023-12-01",10.29,10.29,10.29,10.29,0.0],["2023-12-04",10.3,10.3,10.29,10.29,1800.0],["2023-12-05",10.3,10.3,10.29,10.3,278100.0],["2023-12-06",10.29,10.3,10.29,10.29,45300.0],["2023-12-07",10.3,10.3,10.29,10.3,233900.0],["2023-12-08",10.3,10.3,10.3,10.3,39500.0],["2023-12-11",10.3,10.3,10.3,10.3,186100.0],["2023-12-12",10.33,10.33,10.3,10.31,771500.0],["2023-12-13",10.3,10.31,10.3,10.3,95300.0],["2023-12-14",10.31,10.32,10.3,10.32,86900.0],["2023-12-15",10.31,10.32,10.31,10.32,92600.0],["2023-12-18",10.3,10.33,10.3,10.33,1300.0],["2023-12-19",10.3,10.33,10.3,10.33,9300.0],["2023-12-20",10.32,10.325,10.32,10.325,5300.0],["2023-12-21",10.33,10.33,10.32,10.32,9600.0],["2023-12-22",10.32,10.32,10.32,10.32,0.0],["2023-12-26",10.35,10.35,10.31,10.32,2600.0],["2023-12-27",10.35,10.35,10.31,10.31,2100.0],["2023-12-28",10.35,10.35,10.32,10.32,4100.0],["2023-12-29",10.38,10.38,10.33,10.33,32400.0],["2024-01-02",10.38,10.38,10.38,10.38,700.0],["2024-01-03",10.4,10.4,10.4,10.4,600.0],["2024-01-04",10.4,10.4,10.34,10.355,1300.0],["2024-01-05",10.4,10.4,10.33,10.38,24100.0],["2024-01-08",10.4,10.4,10.4,10.4,1100.0],["2024-01-09",10.34,10.39,10.34,10.39,2400.0],["2024-01-10",10.33,10.4,10.33,10.4,1000.0],["2024-01-11",10.4,10.4,10.4,10.4,100.0],["2024-01-12",10.392,10.392,10.392,10.392,300.0],["2024-01-16",10.35,10.35,10.35,10.35,1200.0],["2024-01-17",10.375,10.375,10.375,10.375,500.0],["2024-01-18",10.36,10.36,10.36,10.36,200.0],["2024-01-19",10.376,10.376,10.37,10.37,2600.0],["2024-01-22",10.37,10.37,10.37,10.37,400.0],["2024-01-23",10.37,10.37,10.37,10.37,10100.0],["2024-01-24",10.37,10.377,10.37,10.37,16800.0],["2024-01-25",10.37,10.37,10.37,10.37,1500.0],["2024-01-26",10.37,10.37,10.37,10.37,15500.0],["2024-01-29",10.393,10.42,10.38,10.38,70600.0],["2024-01-30",10.38,10.39,10.38,10.39,594100.0],["2024-01-31",10.45,10.45,10.39,10.4,26600.0],["2024-02-01",10.44,10.45,10.39,10.39,39600.0],["2024-02-02",10.4,10.42,10.4,10.4,725100.0],["2024-02-05",10.41,10.412,10.405,10.405,8400.0],["2024-02-06",10.405,10.405,10.405,10.405,0.0],["2024-02-07",10.41,10.42,10.4,10.42,21600.0],["2024-02-08",10.41,10.42,10.41,10.42,50500.0],["2024-02-09",10.417,10.417,10.41,10.41,7500.0],["2024-02-12",10.45,10.45,10.411,10.45,700.0],["2024-02-13",10.47,10.47,10.41,10.41,787400.0],["2024-02-14",10.45,10.45,10.415,10.42,51100.0],["2024-02-15",10.47,10.47,10.41,10.41,151400.0],["2024-02-16",10.49,10.49,10.41,10.42,12700.0],["2024-02-20",10.49,10.49,10.44,10.44,800.0],["2024-02-21",10.49,10.49,10.43,10.43,84800.0],["2024-02-22",10.49,10.49,10.43,10.43,22400.0],["2024-02-23",10.49,10.49,10.43,10.43,36700.0],["2024-02-26",10.44,10.47,10.44,10.44,156700.0],["2024-02-27",10.44,10.45,10.44,10.44,31300.0],["2024-02-28",10.45,10.45,10.42,10.43,672800.0],["2024-02-29",10.49,10.49,10.43,10.44,29300.0],["2024-03-01",10.48,10.48,10.445,10.445,38700.0],["2024-03-04",10.49,10.49,10.44,10.45,4100.0],["2024-03-05",10.49,10.49,10.45,10.45,464300.0],["2024-03-06",10.44,10.44,10.44,10.44,41900.0],["2024-03-07",10.49,10.49,10.44,10.44,68200.0],["2024-03-08",10.45,10.45,10.44,10.44,6200.0],["2024-03-11",10.49,10.49,10.45,10.45,3700.0],["2024-03-12",10.442,10.45,10.44,10.44,80100.0],["2024-03-13",10.442,10.442,10.435,10.435,9200.0],["2024-03-14",10.49,10.49,10.44,10.44,13800.0],["2024-03-15",10.44,10.44,10.44,10.44,11200.0],["2024-03-18",10.44,10.445,10.44,10.44,106900.0],["2024-03-19",10.44,10.46,10.44,10.455,257000.0],["2024-03-20",10.46,10.46,10.45,10.455,112000.0],["2024-03-21",10.5,10.5,10.45,10.46,36700.0],["2024-03-22",10.47,10.47,10.46,10.46,50900.0],["2024-03-25",10.5,10.5,10.45,10.46,227100.0],["2024-03-26",10.47,10.47,10.46,10.47,78600.0],["2024-03-27",10.47,10.47,10.46,10.465,127900.0],["2024-03-28",10.47,10.47,10.46,10.465,128300.0],["2024-04-01",10.5,10.5,10.46,10.46,4900.0],["2024-04-02",10.45,10.46,10.435,10.46,5800.0],["2024-04-03",10.455,10.455,10.45,10.455,4800.0],["2024-04-04",10.46,10.471,10.46,10.47,26500.0],["2024-04-05",10.5,10.5,10.47,10.48,30600.0],["2024-04-08",10.52,10.52,10.48,10.48,7600.0],["2024-04-09",10.52,10.52,10.47,10.48,98400.0],["2024-04-10",10.52,10.52,10.49,10.49,22300.0],["2024-04-11",10.54,10.54,10.49,10.51,23300.0],["2024-04-12",10.51,10.515,10.51,10.51,15900.0],["2024-04-15",10.74,10.74,10.49,10.51,7800.0],["2024-04-16",10.49,10.52,10.49,10.513,30300.0],["2024-04-17",10.54,10.54,10.52,10.52,50800.0],["2024-04-18",10.52,10.53,10.52,10.52,123100.0],["2024-04-19",10.5,10.53,10.5,10.52,338400.0],["2024-04-22",10.54,10.54,10.52,10.53,42000.0],["2024-04-23",10.53,10.53,10.52,10.52,2800.0],["2024-04-24",10.535,10.535,10.53,10.53,5000.0],["2024-04-25",10.52,10.53,10.52,10.525,12800.0],["2024-04-26",10.525,10.525,10.52,10.525,4900.0],["2024-04-29",10.54,10.54,10.52,10.525,18500.0],["2024-04-30",11.0,11.0,10.5,10.52,28700.0],["2024-05-01",10.525,10.525,10.52,10.522,13300.0],["2024-05-02",10.522,10.522,10.522,10.522,0.0],["2024-05-03",10.53,10.53,10.52,10.53,55100.0],["2024-05-06",10.535,10.54,10.52,10.52,10500.0],["2024-05-07",10.53,10.533,10.515,10.52,26300.0],["2024-05-08",10.52,10.52,10.51,10.51,3000.0],["2024-05-09",10.523,10.53,10.51,10.51,8600.0],["2024-05-10",10.53,10.53,10.51,10.511,253900.0],["2024-05-13",10.53,10.53,10.513,10.513,23900.0],["2024-05-14",10.515,10.515,10.51,10.51,1200.0],["2024-05-15",10.515,10.52,10.51,10.51,52900.0],["2024-05-16",10.513,10.52,10.51,10.52,5600.0],["2024-05-17",10.52,10.53,10.52,10.525,134300.0],["2024-05-20",10.52,10.52,10.52,10.52,3200.0],["2024-05-21",10.525,10.53,10.525,10.53,151500.0],["2024-05-22",10.54,10.56,10.535,10.54,2611500.0],["2024-05-23",10.54,10.545,10.54,10.54,2300.0],["2024-05-24",10.542,10.55,10.52,10.52,183700.0],["2024-05-28",10.54,10.55,10.53,10.55,258200.0],["2024-05-29",10.55,10.55,10.55,10.55,100.0],["2024-05-30",10.55,10.56,10.55,10.55,376900.0],["2024-05-31",10.58,10.58,10.55,10.55,800600.0],["2024-06-03",10.55,10.55,10.55,10.55,2400.0],["2024-06-04",10.59,10.59,10.55,10.55,75400.0],["2024-06-05",10.56,10.56,10.55,10.55,526600.0],["2024-06-06",10.56,10.56,10.56,10.56,400.0],["2024-06-07",10.56,10.57,10.55,10.56,814000.0],["2024-06-10",10.576,10.576,10.57,10.57,2200.0],["2024-06-11",10.58,10.58,10.58,10.58,500.0],["2024-06-12",10.57,10.575,10.545,10.56,2073300.0],["2024-06-13",10.56,10.59,10.56,10.56,959500.0],["2024-06-14",10.56,10.561,10.55,10.555,587400.0],["2024-06-17",10.56,10.58,10.56,10.56,7400.0],["2024-06-18",10.57,10.57,10.57,10.57,1000.0],["2024-06-20",10.57,10.58,10.555,10.56,42000.0],["2024-06-21",10.57,10.57,10.56,10.57,9500.0],["2024-06-24",10.57,10.57,10.57,10.57,800.0],["2024-06-25",10.57,10.57,10.57,10.57,0.0],["2024-06-26",10.58,10.6,10.575,10.6,112900.0],["2024-06-27",10.59,10.62,10.59,10.6,4800.0],["2024-06-28",10.62,10.63,10.587,10.6,11000.0],["2024-07-01",10.6,10.6,10.6,10.6,0.0],["2024-07-02",10.6,10.6,10.6,10.6,2400.0],["2024-07-03",10.6,10.63,10.59,10.59,53900.0],["2024-07-05",10.62,10.62,10.6,10.61,6900.0],["2024-07-08",10.61,10.61,10.6,10.61,16300.0],["2024-07-09",10.65,10.65,10.6,10.6,92100.0],["2024-07-10",10.61,10.61,10.61,10.61,2900.0],["2024-07-11",10.61,10.61,10.61,10.61,34400.0],["2024-07-12",10.615,10.62,10.6,10.61,13700.0],["2024-07-15",10.63,10.63,10.61,10.61,4700.0],["2024-07-16",10.639,10.639,10.61,10.62,113400.0],["2024-07-17",10.63,10.63,10.62,10.625,8200.0],["2024-07-18",10.63,10.63,10.63,10.63,800.0],["2024-07-19",10.64,10.64,10.61,10.61,3400.0],["2024-07-22",10.62,10.63,10.62,10.63,283600.0],["2024-07-23",10.63,10.8,10.62,10.64,13800.0],["2024-07-24",10.66,10.66,10.66,10.66,300.0],["2024-07-25",10.66,10.66,10.66,10.66,0.0],["2024-07-26",10.639,10.67,10.639,10.66,7700.0],["2024-07-29",10.69,10.69,10.655,10.68,1200.0],["2024-07-30",10.66,10.66,10.66,10.66,65600.0],["2024-07-31",10.66,10.66,10.65,10.65,213500.0],["2024-08-01",10.67,10.68,10.65,10.66,167600.0],["2024-08-02",10.666,10.67,10.666,10.67,1800.0],["2024-08-05",10.67,10.68,10.66,10.67,6200.0],["2024-08-06",10.66,10.66,10.66,10.66,355500.0],["2024-08-07",10.66,10.67,10.655,10.66,673800.0],["2024-08-08",10.67,10.67,10.66,10.665,167000.0],["2024-08-09",10.67,10.673,10.66,10.66,25400.0],["2024-08-12",10.68,10.68,10.65,10.66,71800.0],["2024-08-13",10.67,10.676,10.67,10.676,2800.0],["2024-08-14",10.675,10.69,10.675,10.69,204100.0],["2024-08-15",10.68,10.685,10.68,10.68,2500.0],["2024-08-16",10.68,10.7,10.68,10.7,3500.0],["2024-08-19",10.77,10.86,10.68,10.7,2400.0],["2024-08-20",10.7,10.7,10.685,10.685,1100.0],["2024-08-21",10.685,10.685,10.685,10.685,0.0],["2024-08-22",10.68,10.7,10.68,10.68,694600.0],["2024-08-23",10.691,10.691,10.68,10.68,1228600.0],["2024-08-26",10.68,10.69,10.68,10.68,736500.0],["2024-08-27",10.78,10.78,10.68,10.68,56300.0],["2024-08-28",10.72,10.79,10.68,10.68,13300.0],["2024-08-29",10.79,10.79,10.67,10.67,42100.0],["2024-08-30",10.67,10.67,10.67,10.67,0.0],["2024-09-03",10.79,10.79,10.68,10.68,37300.0],["2024-09-04",10.7,10.71,10.7,10.71,92200.0],["2024-09-05",10.76,10.76,10.7,10.71,4500.0],["2024-09-06",10.75,10.75,10.7,10.705,5500.0],["2024-09-09",10.71,10.715,10.7,10.71,9200.0],["2024-09-10",10.71,10.734,10.71,10.71,87300.0],["2024-09-11",10.74,10.74,10.7,10.71,20400.0],["2024-09-12",10.701,10.71,10.7,10.71,121800.0],["2024-09-13",10.7,10.73,10.7,10.71,50100.0],["2024-09-16",10.72,10.72,10.7,10.719,152100.0],["2024-09-17",10.73,10.73,10.725,10.727,16500.0],["2024-09-18",10.71,10.73,10.7,10.715,6800.0],["2024-09-19",10.71,10.72,10.71,10.715,2200.0],["2024-09-20",10.73,10.73,10.72,10.725,8300.0],["2024-09-23",10.73,10.73,10.71,10.725,12600.0],["2024-09-24",10.71,10.77,10.71,10.73,92400.0],["2024-09-25",10.73,10.733,10.72,10.73,104800.0],["2024-09-26",10.73,10.74,10.73,10.74,635500.0],["2024-09-27",10.74,10.77,10.74,10.765,152400.0],["2024-09-30",10.74,10.75,10.74,10.75,9200.0],["2024-10-01",10.78,10.78,10.75,10.75,142800.0],["2024-10-02",10.77,10.77,10.77,10.77,1900.0],["2024-10-03",10.76,10.76,10.76,10.76,600.0],["2024-10-04",10.78,10.78,10.78,10.78,100.0],["2024-10-07",10.76,10.763,10.76,10.763,2000.0],["2024-10-08",10.77,10.78,10.765,10.78,276300.0],["2024-10-09",10.78,10.79,10.77,10.77,163600.0],["2024-10-10",10.774,10.79,10.76,10.77,4700.0],["2024-10-11",10.76,10.765,10.76,10.76,44100.0],["2024-10-14",10.763,10.763,10.76,10.76,1300.0],["2024-10-15",10.763,10.77,10.76,10.762,5600.0],["2024-10-16",10.762,10.762,10.762,10.762,0.0],["2024-10-17",10.77,10.77,10.76,10.765,11000.0],["2024-10-18",10.77,10.79,10.765,10.785,1558700.0],["2024-10-21",10.79,10.79,10.78,10.78,9700.0],["2024-10-22",10.785,10.785,10.78,10.78,7700.0],["2024-10-23",10.785,10.79,10.78,10.78,498700.0],["2024-10-24",10.78,10.785,10.78,10.78,8500.0],["2024-10-25",10.78,10.78,10.78,10.78,1600.0],["2024-10-28",10.777,10.777,10.777,10.777,1300.0],["2024-10-29",10.79,10.79,10.775,10.775,1500.0],["2024-10-30",10.79,10.79,10.78,10.785,51900.0],["2024-10-31",10.785,10.785,10.76,10.76,18700.0],["2024-11-01",10.77,10.79,10.77,10.78,464200.0],["2024-11-04",10.78,10.79,10.78,10.79,13100.0],["2024-11-05",10.78,10.79,10.78,10.78,109100.0],["2024-11-06",10.79,10.8,10.78,10.79,407600.0],["2024-11-07",10.79,10.79,10.79,10.79,0.0],["2024-11-08",10.785,10.785,10.78,10.785,52200.0],["2024-11-11",10.79,10.8,10.79,10.795,2121700.0],["2024-11-12",10.79,10.82,10.79,10.805,4500.0],["2024-11-13",10.8,10.8,10.79,10.79,400.0],["2024-11-14",10.78,10.805,10.725,10.8,1294700.0],["2024-11-15",10.72,10.72,10.72,10.72,200.0],["2024-11-18",10.72,10.72,10.72,10.72,300.0],["2024-11-19",10.72,10.72,10.72,10.72,0.0],["2024-11-20",10.72,10.72,10.72,10.72,0.0],["2024-11-21",10.715,10.75,10.7,10.715,1200.0],["2024-11-22",10.77,10.77,10.68,10.7,4100.0],["2024-11-25",10.85,10.85,10.68,10.68,500.0],["2024-11-26",10.77,10.779,10.77,10.775,5900.0],["2024-11-27",10.81,10.89,10.81,10.82,800.0],["2024-11-29",10.82,10.82,10.82,10.82,0.0],["2024-12-02",11.5,11.5,10.86,10.86,1200.0],["2024-12-03",10.86,10.86,10.812,10.86,25600.0],["2024-12-04",10.98,10.99,10.79,10.97,1900.0],["2024-12-05",10.76,11.03,10.76,11.03,12000.0],["2024-12-06",11.12,11.852,11.0,11.49,27000.0],["2024-12-09",12.75,13.85,12.75,13.642,75900.0],["2024-12-10",14.0,15.18,13.64,13.86,21000.0],["2024-12-11",13.81,14.43,12.15,12.35,22500.0],["2024-12-12",12.3,13.52,12.15,13.09,10000.0],["2024-12-13",12.599,13.5,12.47,12.6,6100.0],["2024-12-16",13.1,13.21,12.635,12.8,14700.0],["2024-12-17",12.99,12.99,10.91,11.21,27500.0],["2024-12-18",11.12,11.25,10.85,11.1,14000.0],["2024-12-19",11.046,11.05,10.85,11.0,6500.0],["2024-12-20",10.85,11.0,10.85,10.991,1300.0],["2024-12-23",11.04,11.49,10.92,10.982,2700.0],["2024-12-24",10.947,10.947,10.947,10.947,500.0],["2024-12-26",10.93,11.45,10.93,11.45,4700.0],["2024-12-27",11.406,11.406,11.406,11.406,2200.0],["2024-12-30",11.36,11.36,11.15,11.25,4500.0],["2024-12-31",11.187,11.5,11.17,11.48,2300.0],["2025-01-02",13.87,13.87,11.347,12.369,14500.0],["2025-01-03",12.15,13.3,12.15,12.35,8800.0],["2025-01-06",13.5,13.5,12.5,12.86,4500.0],["2025-01-07",12.19,13.37,12.19,13.37,9400.0],["2025-01-08",13.0,13.18,12.47,12.49,2200.0],["2025-01-10",13.0,13.0,12.14,12.54,3400.0],["2025-01-13",13.12,13.12,12.56,12.56,800.0],["2025-01-14",12.719,13.18,12.719,13.15,500.0],["2025-01-15",13.15,13.15,13.15,13.15,0.0],["2025-01-16",12.8,13.01,12.3,13.01,32600.0],["2025-01-17",13.047,13.047,13.047,13.047,600.0],["2025-01-21",13.11,13.11,13.0,13.05,2200.0],["2025-01-22",13.01,13.01,11.55,11.55,6700.0],["2025-01-23",11.96,11.96,11.77,11.85,900.0],["2025-01-24",12.0,13.2,11.85,11.85,2300.0],["2025-01-27",12.175,12.175,12.175,12.175,400.0],["2025-01-28",12.5,12.7,12.35,12.569,3000.0],["2025-01-29",12.8,13.0,12.58,12.58,1900.0],["2025-01-30",12.51,13.0,12.3,12.7,6200.0],["2025-01-31",12.781,13.7,12.73,13.2,5400.0],["2025-02-03",13.69,13.69,12.812,13.0,2100.0],["2025-02-04",13.31,13.31,12.5,12.7,12100.0],["2025-02-05",13.03,13.03,12.03,12.54,3200.0],["2025-02-06",13.08,13.08,12.01,12.274,4900.0],["2025-02-07",12.11,12.88,11.93,12.22,6100.0],["2025-02-10",12.39,12.39,12.13,12.13,2300.0],["2025-02-11",11.755,12.0,11.755,11.966,1700.0],["2025-02-12",12.085,12.085,12.085,12.085,1100.0],["2025-02-13",11.532,11.9,11.15,11.5,31600.0],["2025-02-14",11.18,11.5,11.18,11.3,4500.0],["2025-02-18",11.103,11.341,11.07,11.07,10200.0],["2025-02-19",11.05,11.64,11.01,11.05,5700.0],["2025-02-20",11.35,11.35,11.0,11.075,9600.0],["2025-02-21",11.0,11.3,11.0,11.0,383000.0],["2025-02-24",11.355,11.355,11.03,11.25,2000.0],["2025-02-25",11.648,11.648,11.02,11.34,11200.0],["2025-02-26",11.34,11.39,11.0,11.05,6300.0],["2025-02-27",11.3,11.67,11.06,11.06,6700.0],["2025-02-28",11.3,11.355,11.11,11.13,5900.0],["2025-03-03",11.21,11.21,11.02,11.06,13700.0],["2025-03-04",11.02,11.07,11.02,11.02,9900.0],["2025-03-05",11.104,11.2,11.04,11.04,8600.0],["2025-03-06",11.0,11.0,10.28,10.7,12900.0],["2025-03-07",12.48,13.228,11.92,12.99,38700.0],["2025-03-10",14.99,15.25,10.9,10.91,46700.0],["2025-03-11",11.01,12.075,11.01,11.5,20700.0],["2025-03-12",11.94,13.0,10.6,11.0,21800.0],["2025-03-13",11.45,11.5,9.24,10.785,36700.0],["2025-03-14",10.23,19.03,9.414,18.55,381300.0],["2025-03-17",19.9,20.0,13.3,14.13,423500.0],["2025-03-18",15.0,18.4,14.16,17.35,352400.0],["2025-03-19",17.6,18.49,14.75,15.515,300500.0],["2025-03-20",14.9,15.55,11.66,12.0,360900.0],["2025-03-21",12.68,13.485,10.775,11.1,388200.0],["2025-03-24",11.01,11.68,9.5,9.5,396000.0],["2025-03-25",9.41,9.425,6.71,6.71,642900.0],["2025-03-26",6.75,7.09,5.72,5.75,434700.0],["2025-03-27",5.95,6.475,5.56,6.08,386000.0],["2025-03-28",6.28,6.48,5.73,5.95,157200.0],["2025-03-31",6.16,6.2,5.58,5.94,156400.0],["2025-04-01",6.11,7.099,5.849,6.28,348100.0],["2025-04-02",6.4,6.993,6.171,6.85,221700.0],["2025-04-03",6.8,6.89,6.31,6.5,155400.0],["2025-04-04",8.5,10.5,7.27,7.55,7426500.0],["2025-04-07",7.31,9.85,7.06,9.47,1438200.0],["2025-04-08",10.5,10.57,8.25,8.4,899500.0],["2025-04-09",8.75,8.795,7.25,7.37,676400.0],["2025-04-10",7.37,8.649,7.37,8.49,706300.0],["2025-04-11",8.78,9.48,7.7,8.31,757800.0],["2025-04-14",9.72,13.4,9.0,11.75,11479000.0],["2025-04-15",14.31,15.0,12.5,13.52,9305800.0],["2025-04-16",14.764,18.55,14.31,15.66,12266900.0],["2025-04-17",16.33,16.428,13.41,14.09,4069900.0],["2025-04-21",13.02,13.35,11.05,11.74,2328800.0],["2025-04-22",11.56,12.48,9.86,10.25,2062400.0],["2025-04-23",9.8,11.48,9.12,10.88,2173700.0],["2025-04-24",11.23,13.48,11.201,13.23,2607100.0],["2025-04-25",13.0,13.29,11.63,12.14,1435500.0],["2025-04-28",12.32,13.111,12.14,12.95,1027900.0],["2025-04-29",13.15,14.0,12.5,12.86,1332200.0],["2025-04-30",11.8,12.097,10.257,10.51,1599800.0],["2025-05-01",11.0,11.099,9.367,9.66,1407000.0],["2025-05-02",9.705,10.31,9.0,10.31,1136400.0],["2025-05-05",10.29,11.29,10.16,11.25,1147400.0],["2025-05-06",11.14,11.18,10.16,10.28,718700.0],["2025-05-07",10.3,10.928,10.28,10.64,643300.0],["2025-05-08",10.55,10.72,9.65,10.0,865600.0],["2025-05-09",10.05,10.098,9.4,9.62,757800.0],["2025-05-12",9.45,9.7,8.6,8.78,1043200.0],["2025-05-13",8.82,9.05,8.26,8.85,564200.0],["2025-05-14",8.64,8.92,8.44,8.89,547900.0],["2025-05-15",8.775,9.91,8.7,9.46,888400.0],["2025-05-16",9.77,9.9,9.22,9.77,566800.0],["2025-05-19",9.7,10.36,9.56,9.69,629800.0],["2025-05-20",9.66,9.92,9.38,9.42,477900.0],["2025-05-21",9.35,9.48,9.0,9.21,400100.0],["2025-05-22",9.24,9.39,9.03,9.11,358800.0],["2025-05-23",9.05,9.64,9.05,9.3,643300.0],["2025-05-27",9.48,9.48,8.32,8.46,736300.0],["2025-05-28",8.37,8.8,8.12,8.33,544000.0],["2025-05-29",8.55,8.55,8.0,8.07,686700.0],["2025-05-30",8.15,9.15,8.06,8.95,1394800.0],["2025-06-02",9.68,10.16,9.0,9.44,1614000.0],["2025-06-03",9.3,9.438,8.77,9.08,1229400.0],["2025-06-04",9.43,10.8,9.01,10.35,3823900.0],["2025-06-05",10.97,11.28,9.85,10.51,4088900.0],["2025-06-06",10.91,12.02,10.61,11.55,3270600.0],["2025-06-09",12.0,13.615,11.7,13.08,4772900.0],["2025-06-10",13.45,14.03,12.28,12.8,4364900.0],["2025-06-11",11.9,12.7,11.52,12.45,3799600.0],["2025-06-12",12.52,15.03,12.52,14.53,6554500.0],["2025-06-13",14.11,14.972,13.167,13.24,3558000.0],["2025-06-16",14.09,14.9,13.63,13.97,2949600.0],["2025-06-17",13.645,13.878,11.7,12.0,3330100.0],["2025-06-18",12.24,13.34,12.24,12.67,2442000.0],["2025-06-20",13.02,13.72,12.05,12.14,6497600.0],["2025-06-23",11.99,12.6,11.52,12.53,1738800.0],["2025-06-24",12.45,12.8,12.024,12.7,955400.0],["2025-06-25",12.7,12.74,11.75,12.37,1242800.0],["2025-06-26",12.42,13.18,12.2,12.73,1793200.0],["2025-06-27",11.78,11.8,10.91,11.185,3351300.0],["2025-06-30",11.0,11.24,10.42,10.955,1687300.0],["2025-07-01",10.63,10.752,10.18,10.53,1065800.0],["2025-07-02",10.4,10.75,10.25,10.52,623500.0],["2025-07-03",10.325,10.325,9.68,9.93,1936200.0],["2025-07-07",9.74,9.79,9.32,9.61,1388100.0],["2025-07-08",9.7,10.0,9.49,9.84,863700.0],["2025-07-09",9.84,9.92,9.63,9.79,666800.0],["2025-07-10",11.64,11.71,10.81,11.0,8116300.0],["2025-07-11",11.27,11.56,10.5,10.71,3999800.0],["2025-07-14",10.82,12.25,10.55,11.85,5255100.0],["2025-07-15",12.7,15.84,12.284,15.54,16060200.0],["2025-07-16",16.45,16.46,13.86,14.26,10804400.0],["2025-07-17",14.535,15.95,13.8,15.45,9994400.0],["2025-07-18",15.185,15.3,14.12,14.62,5526600.0],["2025-07-21",14.62,14.669,13.61,13.68,3944100.0],["2025-07-22",13.28,13.37,12.52,13.01,4433300.0],["2025-07-23",13.14,13.24,12.45,12.74,3309600.0],["2025-07-24",12.79,12.94,12.06,12.3,3090800.0],["2025-07-25",12.24,12.65,11.93,12.02,2748100.0],["2025-07-28",12.12,12.14,11.465,12.1,2964100.0],["2025-07-29",12.135,12.3,10.93,11.05,2752200.0],["2025-07-30",11.05,11.47,10.91,11.15,1716500.0],["2025-07-31",11.24,12.9,11.13,12.71,6655500.0],["2025-08-01",12.82,14.0,12.03,13.94,10790800.0],["2025-08-04",14.79,15.16,13.73,13.99,10467200.0],["2025-08-05",14.1,15.41,13.72,14.13,8535200.0],["2025-08-06",14.45,14.45,13.28,13.45,4943700.0],["2025-08-07",13.79,15.14,13.33,15.04,9455000.0],["2025-08-08",15.61,16.73,15.23,16.26,11312500.0],["2025-08-11",16.81,17.35,15.375,15.44,10987000.0],["2025-08-12",15.75,19.682,15.61,19.04,18028600.0],["2025-08-13",19.18,19.51,16.51,16.99,11165700.0],["2025-08-14",16.7,18.19,16.55,17.78,7029500.0],["2025-08-15",17.51,17.53,16.4,17.19,4771900.0],["2025-08-18",16.77,16.85,15.48,15.7,6437100.0],["2025-08-19",15.16,15.2,14.1,14.84,6667500.0],["2025-08-20",14.45,14.924,13.73,14.27,4251100.0],["2025-08-21",14.42,15.69,13.99,15.27,7214900.0],["2025-08-22",15.81,16.39,14.94,15.89,6932000.0],["2025-08-25",16.0,16.91,15.65,15.83,5870800.0],["2025-08-26",15.82,16.67,15.48,15.68,5164700.0],["2025-08-27",15.65,16.1,15.27,15.69,3022000.0],["2025-08-28",15.88,16.37,15.365,15.42,5161300.0],["2025-08-29",15.51,15.99,14.88,14.92,5339500.0],["2025-09-02",14.47,14.57,13.46,13.96,5695900.0],["2025-09-03",14.2,14.3,13.66,13.76,2563500.0],["2025-09-04",13.77,14.19,13.6,14.11,2377200.0],["2025-09-05",13.98,14.339,13.37,13.86,2853500.0],["2025-09-08",13.68,13.845,13.33,13.52,2770700.0],["2025-09-09",13.56,14.37,13.56,14.1,3494700.0],["2025-09-10",14.28,14.55,13.72,13.87,3229500.0],["2025-09-11",13.76,14.99,13.73,14.53,3742200.0],["2025-09-12",14.6,14.99,14.03,14.06,2972800.0],["2025-09-15",14.18,14.7,13.565,13.74,5155600.0],["2025-09-16",14.58,15.89,14.33,14.92,9225900.0],["2025-09-17",14.75,15.64,14.45,15.52,5705900.0],["2025-09-18",15.73,16.5,15.08,16.4,7026000.0],["2025-09-19",16.518,16.59,15.71,16.25,10718800.0],["2025-09-22",16.0,16.1,15.42,16.08,3918100.0],["2025-09-23",16.28,18.145,16.21,17.85,11382100.0],["2025-09-24",18.195,18.46,16.65,16.66,6987800.0],["2025-09-25",15.955,19.08,15.45,18.19,12331000.0],["2025-09-26",17.98,18.06,16.37,17.325,7558000.0],["2025-09-29",18.65,19.01,16.88,17.54,7894000.0],["2025-09-30",17.38,18.1,16.3,17.19,4937300.0],["2025-10-01",17.52,18.65,17.27,18.41,6663400.0],["2025-10-02",18.51,23.37,18.5,22.71,24643100.0],["2025-10-03",26.09,28.25,25.01,25.96,41452600.0],["2025-10-06",28.0,29.1,25.13,26.32,19717700.0],["2025-10-07",27.25,30.92,26.75,28.27,21490500.0],["2025-10-08",29.58,29.75,25.76,27.02,14953800.0],["2025-10-09",28.705,32.59,27.82,31.07,26661700.0],["2025-10-10",34.235,37.85,31.31,32.61,50624800.0],["2025-10-13",38.57,43.98,37.5,38.68,49823400.0],["2025-10-14",41.99,42.0,33.73,37.545,45152100.0],["2025-10-15",35.66,35.92,31.4,33.68,32806900.0],["2025-10-16",33.83,34.025,28.355,28.54,26305400.0],["2025-10-17",25.79,29.89,25.63,27.73,20063900.0],["2025-10-20",29.71,32.25,26.8,31.59,34289700.0],["2025-10-21",29.0,29.7,26.34,26.73,19274000.0],["2025-10-22",25.29,26.45,23.4,24.46,19264000.0],["2025-10-23",25.09,25.479,23.83,24.05,7967100.0],["2025-10-24",24.53,25.48,23.5,23.57,11826800.0],["2025-10-27",21.35,21.73,20.15,21.6,20550000.0],["2025-10-28",21.25,22.17,20.03,20.13,11702600.0],["2025-10-29",20.235,20.853,19.37,20.1,11112500.0],["2025-10-30",21.0,21.4,18.94,19.68,16901900.0],["2025-10-31",19.846,20.42,18.85,19.45,10642700.0],["2025-11-03",18.99,19.0,16.5,16.91,17064700.0],["2025-11-04",16.17,17.27,15.73,16.345,11245700.0],["2025-11-05",16.5,17.33,16.23,16.87,10626100.0],["2025-11-06",16.98,17.0,15.74,15.82,14555700.0],["2025-11-07",14.85,17.45,14.85,17.36,15842100.0],["2025-11-10",17.65,17.75,16.6,17.23,11040300.0],["2025-11-11",17.375,18.15,16.903,17.77,8191500.0],["2025-11-12",17.728,18.561,16.43,16.92,9221100.0],["2025-11-13",16.8,17.137,14.68,14.85,9650200.0],["2025-11-14",14.3,15.06,13.93,14.49,9428200.0],["2025-11-17",14.51,14.94,14.1,14.45,6335500.0],["2025-11-18",14.12,15.7,14.1,15.26,6333900.0],["2025-11-19",15.48,15.75,14.18,14.3,10414300.0],["2025-11-20",14.21,14.68,12.19,12.2,14231500.0],["2025-11-21",12.195,12.36,11.541,12.24,10350000.0],["2025-11-24",12.4,12.52,12.05,12.37,7793600.0],["2025-11-25",12.02,12.27,11.45,12.1,6037900.0],["2025-11-26",12.14,12.6,12.06,12.43,6892000.0],["2025-11-28",12.75,13.61,12.64,13.45,6430300.0],["2025-12-01",13.36,13.379,12.51,12.59,7911100.0],["2025-12-02",12.68,13.98,12.66,13.64,9494600.0],["2025-12-03",13.49,14.245,13.09,14.02,7091200.0],["2025-12-04",14.05,17.73,13.94,17.48,23356200.0],["2025-12-05",16.48,17.8,16.48,17.22,14110800.0],["2025-12-08",17.51,17.88,16.23,17.12,10506700.0],["2025-12-09",16.755,17.74,16.24,17.51,7773200.0],["2025-12-10",18.069,18.31,16.46,16.74,10989700.0],["2025-12-11",16.31,18.9,16.122,18.77,11862800.0],["2025-12-12",18.52,19.02,16.98,17.04,9207300.0],["2025-12-15",17.01,17.43,14.78,14.87,9610100.0],["2025-12-16",14.735,15.34,14.6,15.0,6274600.0],["2025-12-17",14.885,15.685,13.5,13.56,7721300.0],["2025-12-18",13.74,14.697,13.242,13.515,7626700.0],["2025-12-19",13.31,14.02,13.3,13.84,23836200.0],["2025-12-22",14.185,14.8,13.88,14.04,6935600.0],["2025-12-23",13.97,14.7,13.68,14.11,7646600.0],["2025-12-24",14.0,14.67,13.81,14.53,3553300.0],["2025-12-26",14.48,14.52,13.0,13.51,8069900.0],["2025-12-29",13.15,13.63,12.605,12.7,6666100.0],["2025-12-30",12.68,12.74,12.07,12.13,6886800.0],["2025-12-31",12.13,12.25,11.725,11.9,7623200.0],["2026-01-02",12.28,14.41,12.17,14.15,11394900.0],["2026-01-05",14.5,16.139,14.34,15.8,11796300.0],["2026-01-06",16.4,18.207,16.09,17.52,17567100.0],["2026-01-07",17.08,18.41,16.89,17.19,12573700.0],["2026-01-08",16.74,17.62,16.26,16.73,7156500.0],["2026-01-09",17.19,18.01,16.64,17.28,11013700.0],["2026-01-12",17.67,18.15,16.72,17.74,11991800.0],["2026-01-13",18.37,19.18,16.35,16.67,14604500.0],["2026-01-14",16.67,18.47,15.732,18.28,16068000.0],["2026-01-15",17.69,17.762,16.66,16.79,11331700.0],["2026-01-16",16.92,17.8,16.05,17.69,9708300.0],["2026-01-20",18.028,20.269,17.87,19.2,22785800.0],["2026-01-21",19.9,21.639,17.78,19.33,24234500.0],["2026-01-22",19.97,23.85,19.92,22.71,30961600.0],["2026-01-23",23.62,25.27,21.88,24.77,26609900.0],["2026-01-26",30.56,32.07,25.8,26.72,122598300.0],["2026-01-27",27.0,29.69,24.77,26.35,49427400.0],["2026-01-28",26.42,26.42,23.99,25.18,37193200.0],["2026-01-29",22.71,22.87,21.03,22.07,41577000.0],["2026-01-30",22.86,24.73,22.22,22.42,29838100.0],["2026-02-02",24.245,26.02,21.79,22.11,48633500.0],["2026-02-03",23.585,26.36,23.29,25.97,51895800.0],["2026-02-04",26.09,26.2,22.065,23.53,34313800.0],["2026-02-05",22.53,23.19,20.455,20.6,21439600.0],["2026-02-06",21.44,21.99,20.505,21.84,17289800.0],["2026-02-09",21.49,23.59,20.75,23.44,12873200.0],["2026-02-10",23.16,23.74,21.74,21.88,10085600.0],["2026-02-11",22.61,22.85,20.55,21.77,12335400.0],["2026-02-12",21.21,21.25,18.69,19.08,31336500.0],["2026-02-13",19.45,19.98,18.705,19.395,12602500.0],["2026-02-17",19.25,19.54,18.42,19.02,15183900.0],["2026-02-18",19.075,19.33,18.19,18.2,12387100.0],["2026-02-19",18.09,18.44,17.33,18.39,19583400.0],["2026-02-20",17.91,18.285,16.82,17.23,13472400.0],["2026-02-23",16.93,18.93,16.84,18.79,14887700.0],["2026-02-24",18.255,20.55,18.11,20.39,16687700.0],["2026-02-25",20.53,20.75,19.76,20.08,11029100.0],["2026-02-26",19.91,20.47,19.46,20.13,11556000.0],["2026-02-27",19.69,19.7,18.485,18.9,10920600.0],["2026-03-02",18.44,21.06,18.37,20.87,13759600.0],["2026-03-03",19.59,20.41,19.08,19.42,10243700.0],["2026-03-04",19.75,19.9,18.74,18.91,9629400.0],["2026-03-05",19.08,19.7,18.41,19.1,10233000.0],["2026-03-06",18.51,19.29,17.44,17.45,14107600.0],["2026-03-09",17.33,18.91,17.11,18.71,11393200.0],["2026-03-10",18.73,20.839,18.7,20.45,16666600.0],["2026-03-11",20.385,21.445,20.17,21.09,13560300.0],["2026-03-12",20.5,20.585,19.41,19.75,10667300.0],["2026-03-13",20.06,20.58,19.125,19.46,11460500.0],["2026-03-16",19.78,20.58,18.834,19.49,12629100.0],["2026-03-17",19.24,20.2,19.11,19.68,9665500.0],["2026-03-18",19.39,19.69,18.355,18.4,12070800.0],["2026-03-19",17.82,18.13,17.28,17.81,11399700.0],["2026-03-20",18.0,18.0,15.8,16.24,33930800.0],["2026-03-23",16.97,17.72,16.41,17.39,13864600.0],["2026-03-24",17.08,17.33,16.25,16.6,11320200.0],["2026-03-25",17.11,17.6,16.44,16.64,9433600.0],["2026-03-26",16.3,16.59,15.79,16.0,9831900.0],["2026-03-27",15.75,15.95,15.05,15.42,8794600.0],["2026-03-30",15.685,15.975,13.865,14.23,12335200.0],["2026-03-31",14.635,15.22,14.37,15.135,13255300.0],["2026-04-01",15.665,15.89,14.64,14.8,11561400.0],["2026-04-02",14.175,16.33,14.07,15.92,13202100.0],["2026-04-06",15.712,16.16,15.08,15.28,8365100.0],["2026-04-07",15.29,15.34,14.22,14.64,12768100.0],["2026-04-08",16.01,16.98,15.96,16.78,15427800.0],["2026-04-09",16.38,17.165,16.055,16.72,8693800.0],["2026-04-10",17.17,18.15,16.12,16.15,12676700.0],["2026-04-13",15.71,17.05,15.47,16.79,9800100.0],["2026-04-14",17.38,17.79,16.475,16.99,8427700.0],["2026-04-15",17.33,18.77,17.2,18.35,14991700.0],["2026-04-16",18.71,18.8,17.87,18.43,10142400.0],["2026-04-17",19.62,20.88,19.22,19.95,19893800.0],["2026-04-20",21.4,23.69,21.27,22.58,43419500.0],["2026-04-21",22.26,24.3,22.01,22.85,27923100.0],["2026-04-22",24.18,25.95,24.16,25.41,30052300.0],["2026-04-23",24.98,25.35,22.315,23.09,19730800.0],["2026-04-24",24.05,24.07,21.635,21.86,15244700.0],["2026-04-27",21.737,23.77,21.64,23.51,18612500.0],["2026-04-28",22.56,23.42,21.65,22.77,14986000.0],["2026-04-29",23.0,23.09,21.46,22.03,12720900.0],["2026-04-30",22.63,26.02,22.575,25.97,30361900.0],["2026-05-01",25.44,26.72,24.05,26.33,24643100.0],["2026-05-04",27.235,27.32,25.39,25.58,19879400.0],["2026-05-05",26.1,27.65,24.79,27.42,24243900.0],["2026-05-06",27.56,28.69,26.6,28.6,17411900.0],["2026-05-07",28.6,28.62,25.8,26.38,17947800.0],["2026-05-08",27.25,27.61,25.8,26.96,16498700.0],["2026-05-11",26.24,28.01,24.88,26.3,19052000.0],["2026-05-12",25.77,27.05,24.63,25.55,14631100.0],["2026-05-13",25.33,26.25,24.45,25.42,15775200.0],["2026-05-14",25.78,26.12,23.35,24.83,18324900.0],["2026-05-15",23.8,25.5,23.58,24.39,13390800.0],["2026-05-18",24.32,24.34,20.82,21.275,19571500.0],["2026-05-19",20.72,20.99,19.365,19.965,13350200.0],["2026-05-20",20.75,22.75,20.045,22.57,19242000.0],["2026-05-21",22.92,24.95,22.8,24.29,17766900.0],["2026-05-22",24.605,26.709,24.605,25.3,18252700.0],["2026-05-26",25.65,28.62,25.32,27.73,23513200.0],["2026-05-27",27.31,27.79,26.05,26.7,14634600.0],["2026-05-28",26.45,28.59,25.79,28.19,15019400.0],["2026-05-29",27.95,28.13,26.545,28.01,15130600.0],["2026-06-01",27.845,30.7,27.45,29.43,22259000.0],["2026-06-02",30.52,31.59,29.56,30.7,16087900.0],["2026-06-03",31.295,32.8,27.575,27.98,22805500.0],["2026-06-04",27.03,27.48,26.28,27.1,13254600.0],["2026-06-05",25.93,26.05,22.155,22.47,23688700.0],["2026-06-08",23.79,23.79,22.1,22.21,16560700.0],["2026-06-09",22.27,22.7,19.885,20.9,22300100.0],["2026-06-10",20.95,21.83,20.32,20.33,13297700.0],["2026-06-11",20.39,22.65,20.2,22.56,14367500.0],["2026-06-12",22.87,22.88,21.29,21.99,14307300.0],["2026-06-15",23.3,23.7,22.896,23.02,13785400.0],["2026-06-16",22.75,23.08,21.59,21.74,13106100.0],["2026-06-17",21.905,24.49,21.86,23.55,19811100.0],["2026-06-18",24.24,24.79,22.87,24.64,21348700.0],["2026-06-22",25.0,26.07,23.84,24.12,16092000.0],["2026-06-23",22.275,25.055,22.21,22.89,11509900.0],["2026-06-24",22.48,22.56,21.11,21.42,13174200.0],["2026-06-25",21.92,22.03,20.07,20.66,11824500.0],["2026-06-26",20.02,20.71,19.89,20.47,17077500.0],["2026-06-29",20.52,21.08,19.82,21.04,10057300.0],["2026-06-30",21.01,21.7,20.85,21.58,9009300.0],["2026-07-01",21.07,21.707,19.945,19.98,13421900.0],["2026-07-02",20.19,20.742,18.54,19.15,14199000.0],["2026-07-06",19.09,19.98,19.05,19.35,7390973.692559],["2026-07-07",18.82,18.98,17.29,17.78,14168416.661229],["2026-07-08",17.51,18.66,17.51,18.45,9318556.192072],["2026-07-09",18.52,19.28,18.27,18.87,8317806.8368],["2026-07-10",18.8,19.08,18.3,18.48,5936709.443172],["2026-07-13",17.9128,18.0999,16.98,17.21,9153982.769777],["2026-07-14",17.9,18.46,17.7,18.19,9990098.68852],["2026-07-15",18.08,18.3279,16.89,17.31,8039438.760511],["2026-07-16",16.87,16.95,15.7,15.91,12209702.997444],["2026-07-17",15.43,16.2,15.12,15.65,9796402.143449],["2026-07-20",15.63,15.88,14.815,15.23,14943841.120992],["2026-07-21",15.47,16.05,15.29,15.8,9323868.373063],["2026-07-22",15.62,16.45,15.57,15.82,9589511.058734],["2026-07-23",15.39,15.72,14.865,15.14,8438819.714579],["2026-07-24",15.08,15.11,14.14,14.15,8968041.930886],["2026-07-27",14.28,15.3,14.25,14.93,8739234.20139],["2026-07-28",14.385,14.49,13.46,14.06,13004315.760889],["2026-07-29",13.96,14.0999,12.93,13.07,13388838.960267],["2026-07-30",13.76,14.715,13.62,14.65,11068406.178132],["2026-07-31",15.27,15.3672,14.19,14.95,11638908.933046],["2026-08-03",14.63,16.06,14.33,15.86,11006939.975119],["2026-08-04",16.44,17.61,16.28,17.275,13817622.704849],["2026-08-05",17.33,17.61,16.7001,17.16,9337952.610126],["2026-08-06",16.54,18.01,16.42,17.41,10371893.701148],["2026-08-07",18.36,19.6199,18.125,19.33,18962542.733924],["2026-08-10",19.42,19.7683,18.95,19.3,7396838.940787],["2026-08-11",18.725,19.405,18.2,18.91,15104191.490213],["2026-08-12",19.245,19.405,17.95,18.41,11120920.16803],["2026-08-13",18.25,19.16,18.22,18.61,8893435.595651],["2026-08-14",18.595,20.5,18.56,20,16482653.78829]]}