{"t":"ACDC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-05-13",17.6,18.95,17.6,18.11,6325600.0],["2022-05-16",18.0,18.59,17.16,17.99,1283600.0],["2022-05-17",18.22,18.37,17.68,18.08,898000.0],["2022-05-18",18.05,18.3,17.77,17.98,790800.0],["2022-05-19",17.82,18.0,16.75,16.88,2122300.0],["2022-05-20",17.19,17.44,16.9,17.33,475200.0],["2022-05-23",17.46,17.84,17.03,17.84,205300.0],["2022-05-24",17.6,17.9,16.76,17.9,193700.0],["2022-05-25",17.84,17.95,17.01,17.94,151300.0],["2022-05-26",17.79,18.34,17.49,17.94,319000.0],["2022-05-27",17.8,18.28,17.59,18.19,125400.0],["2022-05-31",18.28,18.59,18.08,18.25,229600.0],["2022-06-01",18.3,19.46,17.9,18.56,880300.0],["2022-06-02",18.6,18.81,18.22,18.5,420000.0],["2022-06-03",18.71,19.66,18.68,19.6,431100.0],["2022-06-06",19.9,20.45,19.715,20.21,363200.0],["2022-06-07",20.5,23.114,20.5,22.61,982000.0],["2022-06-08",22.91,23.62,22.47,22.75,827700.0],["2022-06-09",22.89,23.34,21.5,22.64,688100.0],["2022-06-10",22.09,23.38,21.89,22.66,502000.0],["2022-06-13",22.0,22.26,21.594,21.98,369500.0],["2022-06-14",22.31,22.801,22.04,22.41,579500.0],["2022-06-15",22.54,23.49,22.13,22.88,681100.0],["2022-06-16",22.4,22.84,21.99,22.36,684800.0],["2022-06-17",23.0,23.0,20.7,21.26,1923400.0],["2022-06-21",21.48,21.69,20.27,21.49,971100.0],["2022-06-22",20.36,20.675,18.155,19.31,1133800.0],["2022-06-23",19.41,19.41,16.83,18.31,1127800.0],["2022-06-24",18.2,19.5,17.4,18.57,850500.0],["2022-06-27",18.92,20.15,18.66,19.71,388800.0],["2022-06-28",19.84,20.143,19.43,19.5,550700.0],["2022-06-29",19.76,19.76,18.29,18.8,353000.0],["2022-06-30",18.47,18.63,17.78,18.31,350400.0],["2022-07-01",18.23,18.45,17.32,18.23,156900.0],["2022-07-05",17.87,17.884,16.69,17.04,258300.0],["2022-07-06",16.81,17.22,14.2,16.61,1069700.0],["2022-07-07",16.54,17.73,16.3,16.77,340000.0],["2022-07-08",17.05,17.365,16.32,17.16,230200.0],["2022-07-11",16.95,17.71,16.03,16.43,237400.0],["2022-07-12",15.9,16.52,15.47,15.65,181700.0],["2022-07-13",15.43,15.74,14.97,15.33,436900.0],["2022-07-14",14.93,15.5,14.01,14.25,387600.0],["2022-07-15",13.18,14.84,13.18,14.72,282200.0],["2022-07-18",15.15,15.79,14.8,15.09,117400.0],["2022-07-19",15.15,16.16,14.93,16.14,245100.0],["2022-07-20",15.9,16.78,15.47,16.77,184600.0],["2022-07-21",16.41,16.904,16.01,16.48,116700.0],["2022-07-22",16.48,16.72,15.6,15.67,188600.0],["2022-07-25",15.85,16.9,15.55,16.74,183100.0],["2022-07-26",16.77,17.2,16.7,17.11,289300.0],["2022-07-27",17.21,18.39,17.0,18.18,364300.0],["2022-07-28",18.18,18.34,17.52,18.27,173100.0],["2022-07-29",18.39,18.91,17.83,18.38,242300.0],["2022-08-01",17.87,18.255,17.35,17.96,161500.0],["2022-08-02",17.78,18.61,17.645,18.37,123000.0],["2022-08-03",18.52,18.52,17.585,18.36,273400.0],["2022-08-04",18.11,18.333,17.16,17.16,240300.0],["2022-08-05",16.88,17.7,16.57,17.47,202400.0],["2022-08-08",17.34,17.795,16.82,17.52,193800.0],["2022-08-09",17.59,17.68,16.71,17.04,273900.0],["2022-08-10",17.04,17.9,16.95,17.85,230100.0],["2022-08-11",18.2,18.99,18.15,18.32,419800.0],["2022-08-12",19.0,20.37,17.52,20.3,942500.0],["2022-08-15",20.3,20.3,18.71,19.62,216300.0],["2022-08-16",19.62,20.16,18.405,19.18,254400.0],["2022-08-17",18.94,19.73,18.84,19.05,180000.0],["2022-08-18",19.33,20.28,19.33,19.95,203500.0],["2022-08-19",19.9,20.08,19.01,19.8,250900.0],["2022-08-22",19.43,19.67,18.375,19.63,208600.0],["2022-08-23",19.83,21.68,19.83,20.58,385500.0],["2022-08-24",20.69,21.72,20.375,21.21,603400.0],["2022-08-25",21.96,21.97,21.04,21.54,261200.0],["2022-08-26",21.56,21.615,20.52,20.94,260000.0],["2022-08-29",21.01,21.83,20.64,21.55,388000.0],["2022-08-30",21.17,21.28,19.15,19.93,525600.0],["2022-08-31",19.58,20.07,19.492,19.69,167600.0],["2022-09-01",19.4,19.485,18.1,19.32,273800.0],["2022-09-02",19.7,20.09,19.11,19.79,182000.0],["2022-09-06",19.7,20.25,18.565,18.99,369800.0],["2022-09-07",18.56,19.08,18.17,18.35,218200.0],["2022-09-08",18.36,19.0,17.94,18.91,253300.0],["2022-09-09",19.37,20.01,18.97,19.82,386000.0],["2022-09-12",20.19,21.285,20.19,20.68,296800.0],["2022-09-13",20.46,20.8,19.99,20.46,469300.0],["2022-09-14",20.61,21.15,20.11,20.87,399200.0],["2022-09-15",20.59,20.59,18.99,19.24,552400.0],["2022-09-16",19.0,19.36,18.65,18.91,2649600.0],["2022-09-19",18.45,19.44,18.24,18.29,390900.0],["2022-09-20",18.1,18.52,17.645,17.69,283400.0],["2022-09-21",17.75,18.13,17.005,17.12,198800.0],["2022-09-22",17.3,17.525,16.73,16.77,159300.0],["2022-09-23",16.0,16.06,15.0,16.01,366700.0],["2022-09-26",16.02,16.28,15.4,15.52,321900.0],["2022-09-27",15.7,16.17,14.715,14.91,305900.0],["2022-09-28",15.09,16.21,14.75,15.85,432700.0],["2022-09-29",15.57,15.57,14.9,15.18,244500.0],["2022-09-30",14.9,15.52,14.68,15.21,246700.0],["2022-10-03",15.88,16.315,15.74,16.1,349000.0],["2022-10-04",16.43,17.73,16.06,17.7,738600.0],["2022-10-05",17.7,18.96,17.49,18.9,208700.0],["2022-10-06",18.83,19.55,18.74,19.23,178800.0],["2022-10-07",19.39,19.45,18.65,19.4,116500.0],["2022-10-10",19.35,19.835,18.17,18.28,239500.0],["2022-10-11",17.74,18.1,17.04,17.65,264000.0],["2022-10-12",17.55,17.57,16.231,17.11,307400.0],["2022-10-13",16.87,18.27,16.59,18.0,488400.0],["2022-10-14",17.9,18.14,17.06,17.21,179200.0],["2022-10-17",17.65,18.045,17.5,17.8,212700.0],["2022-10-18",18.31,18.63,18.04,18.27,348000.0],["2022-10-19",18.47,19.69,18.28,19.66,317200.0],["2022-10-20",19.97,20.1,19.37,19.54,263400.0],["2022-10-21",19.72,20.65,19.35,20.45,374800.0],["2022-10-24",20.5,21.05,19.93,21.0,242600.0],["2022-10-25",20.94,21.19,20.35,20.52,221900.0],["2022-10-26",20.63,22.24,20.63,21.43,504300.0],["2022-10-27",21.83,22.12,21.1,21.26,202100.0],["2022-10-28",21.28,21.61,20.4,21.5,481600.0],["2022-10-31",21.37,22.56,21.23,21.91,810500.0],["2022-11-01",22.42,22.74,21.79,22.08,319200.0],["2022-11-02",22.06,22.12,20.76,21.25,206300.0],["2022-11-03",20.55,22.78,20.55,22.69,311900.0],["2022-11-04",23.25,24.5,22.832,23.9,641600.0],["2022-11-07",23.94,26.56,23.55,24.64,874800.0],["2022-11-08",24.81,25.58,23.83,24.67,353700.0],["2022-11-09",24.11,24.39,23.25,23.29,433600.0],["2022-11-10",23.85,24.87,23.838,24.53,544800.0],["2022-11-11",25.95,27.0,24.58,24.99,852900.0],["2022-11-14",25.0,26.0,24.5,24.69,562600.0],["2022-11-15",24.96,25.0,24.05,24.6,435200.0],["2022-11-16",24.59,25.165,24.36,25.06,461800.0],["2022-11-17",24.29,25.705,24.04,25.69,500900.0],["2022-11-18",25.47,25.56,24.37,25.36,410700.0],["2022-11-21",24.96,24.96,23.28,24.67,787800.0],["2022-11-22",25.11,25.79,25.11,25.72,616300.0],["2022-11-23",25.68,25.68,23.78,24.81,329700.0],["2022-11-25",24.99,25.33,24.485,24.62,121600.0],["2022-11-28",23.69,24.5,22.73,23.01,378600.0],["2022-11-29",23.17,23.655,22.5,23.2,930200.0],["2022-11-30",23.69,23.9,22.725,23.58,778200.0],["2022-12-01",23.75,24.61,23.58,23.64,336500.0],["2022-12-02",23.32,24.15,23.3,23.5,273200.0],["2022-12-05",24.2,24.3,22.8,22.88,344100.0],["2022-12-06",22.69,22.92,22.17,22.44,295400.0],["2022-12-07",22.51,22.791,21.62,21.71,268100.0],["2022-12-08",21.99,22.22,21.47,21.69,297700.0],["2022-12-09",21.63,21.83,20.2,20.52,465900.0],["2022-12-12",20.75,21.85,20.55,21.5,362700.0],["2022-12-13",22.04,22.515,21.6,22.18,588000.0],["2022-12-14",22.17,22.575,21.63,21.9,292200.0],["2022-12-15",21.71,22.13,21.13,21.93,260800.0],["2022-12-16",21.54,22.08,21.255,21.7,1207800.0],["2022-12-19",21.93,22.22,21.61,21.73,158800.0],["2022-12-20",21.87,23.5,21.692,23.23,377000.0],["2022-12-21",23.57,23.852,23.24,23.68,278000.0],["2022-12-22",23.7,23.75,22.87,23.36,195500.0],["2022-12-23",23.92,25.22,23.53,25.19,284900.0],["2022-12-27",25.7,26.23,24.83,25.02,637600.0],["2022-12-28",25.3,25.54,23.7,24.01,282700.0],["2022-12-29",23.96,25.17,23.895,24.67,388400.0],["2022-12-30",24.62,25.31,23.975,25.2,631600.0],["2023-01-03",25.43,25.44,21.0,21.4,808900.0],["2023-01-04",20.65,21.32,19.832,21.14,414600.0],["2023-01-05",21.1,22.06,20.67,21.79,360900.0],["2023-01-06",22.21,23.165,21.9,22.38,351900.0],["2023-01-09",22.6,23.29,22.29,22.75,422800.0],["2023-01-10",23.23,24.67,23.09,24.65,734500.0],["2023-01-11",25.0,25.43,24.11,24.43,419900.0],["2023-01-12",25.13,25.29,24.13,24.68,336200.0],["2023-01-13",24.68,24.97,24.162,24.93,259700.0],["2023-01-17",25.09,25.3,24.03,24.23,506300.0],["2023-01-18",24.33,24.41,22.34,22.37,371600.0],["2023-01-19",22.15,22.34,21.56,21.85,322200.0],["2023-01-20",22.18,22.813,21.69,22.27,332300.0],["2023-01-23",22.29,23.085,21.58,22.32,286700.0],["2023-01-24",22.32,22.84,21.87,22.39,230500.0],["2023-01-25",22.3,23.99,22.068,23.48,456300.0],["2023-01-26",23.75,23.96,22.88,23.54,254400.0],["2023-01-27",23.57,23.96,22.01,22.15,368300.0],["2023-01-30",21.91,22.17,21.11,21.31,393200.0],["2023-01-31",21.24,22.52,21.04,22.5,407600.0],["2023-02-01",22.24,22.49,20.42,22.13,495100.0],["2023-02-02",22.09,22.17,21.02,21.36,286000.0],["2023-02-03",21.47,22.53,20.99,21.02,314900.0],["2023-02-06",21.11,21.11,20.68,20.89,221500.0],["2023-02-07",20.97,21.15,20.58,21.0,260900.0],["2023-02-08",21.21,21.395,20.88,21.0,192200.0],["2023-02-09",21.0,21.0,19.93,20.04,412400.0],["2023-02-10",20.43,21.53,20.174,21.37,405000.0],["2023-02-13",21.65,21.84,20.9,21.23,353300.0],["2023-02-14",21.3,21.887,20.94,21.69,288900.0],["2023-02-15",21.27,21.27,20.58,20.9,249000.0],["2023-02-16",21.17,22.22,20.87,21.27,615000.0],["2023-02-17",21.09,21.64,20.601,21.22,424000.0],["2023-02-21",20.93,21.155,19.06,19.39,481500.0],["2023-02-22",19.56,19.57,18.56,19.26,307700.0],["2023-02-23",19.58,19.83,18.97,19.18,218300.0],["2023-02-24",18.77,19.69,18.7,19.67,211200.0],["2023-02-27",19.91,19.91,19.26,19.35,406500.0],["2023-02-28",19.6,19.85,19.1,19.13,406400.0],["2023-03-01",18.97,19.39,18.844,19.31,519800.0],["2023-03-02",19.21,20.46,19.016,20.26,256500.0],["2023-03-03",19.99,21.435,19.99,21.32,348600.0],["2023-03-06",21.2,21.78,20.92,21.3,380100.0],["2023-03-07",21.2,21.6,20.62,20.65,302800.0],["2023-03-08",20.53,20.97,20.215,20.57,486800.0],["2023-03-09",20.74,21.045,18.765,18.79,365800.0],["2023-03-10",18.74,19.06,17.691,17.94,385700.0],["2023-03-13",17.09,17.4,15.95,16.17,753300.0],["2023-03-14",16.34,16.89,15.55,16.01,484900.0],["2023-03-15",15.1,15.28,14.25,14.47,649200.0],["2023-03-16",14.16,15.36,13.89,15.17,443100.0],["2023-03-17",14.95,15.04,13.96,14.42,1084600.0],["2023-03-20",14.5,15.325,14.5,14.67,606800.0],["2023-03-21",14.41,14.474,11.88,11.93,2763000.0],["2023-03-22",12.0,12.63,11.5,11.5,1181000.0],["2023-03-23",11.5,11.675,10.15,11.04,1891300.0],["2023-03-24",11.0,11.28,10.66,11.09,1390900.0],["2023-03-27",11.32,11.9,11.01,11.85,880200.0],["2023-03-28",11.7,12.42,11.43,12.4,1321700.0],["2023-03-29",12.52,12.64,11.87,12.5,1966900.0],["2023-03-30",12.69,12.74,11.96,12.25,855200.0],["2023-03-31",12.64,12.95,12.38,12.67,1879100.0],["2023-04-03",13.6,13.96,12.945,13.56,1841000.0],["2023-04-04",13.81,13.81,12.87,13.2,1104200.0],["2023-04-05",13.02,13.46,12.91,13.44,774400.0],["2023-04-06",13.31,13.4,13.085,13.16,461600.0],["2023-04-10",13.0,13.67,12.987,13.36,546800.0],["2023-04-11",13.48,13.48,12.95,13.0,572400.0],["2023-04-12",13.12,13.12,12.33,12.91,974300.0],["2023-04-13",12.9,13.1,12.7,12.93,378500.0],["2023-04-14",12.95,13.08,12.58,13.05,618600.0],["2023-04-17",13.01,13.2,12.23,12.35,685500.0],["2023-04-18",12.21,12.29,11.81,11.98,436300.0],["2023-04-19",11.7,12.01,11.59,11.81,437900.0],["2023-04-20",11.52,11.86,11.39,11.66,493300.0],["2023-04-21",11.62,11.75,11.31,11.32,387500.0],["2023-04-24",11.29,12.08,11.29,12.08,328200.0],["2023-04-25",11.9,11.9,11.165,11.2,515000.0],["2023-04-26",11.07,11.47,10.55,10.77,521200.0],["2023-04-27",10.71,11.04,10.605,10.75,572800.0],["2023-04-28",10.75,11.3,10.56,11.2,670100.0],["2023-05-01",11.08,11.53,10.97,11.49,436600.0],["2023-05-02",11.27,11.5,10.07,10.24,1444200.0],["2023-05-03",10.01,10.25,9.29,9.44,886100.0],["2023-05-04",9.43,9.55,9.1,9.45,731400.0],["2023-05-05",9.82,10.29,9.75,10.16,850200.0],["2023-05-08",10.39,10.88,9.96,10.2,914300.0],["2023-05-09",10.02,10.91,9.9,10.58,1081700.0],["2023-05-10",9.15,11.12,9.01,11.04,2734200.0],["2023-05-11",9.845,10.91,9.835,10.855,1155000.0],["2023-05-12",10.85,10.95,10.16,10.5,838300.0],["2023-05-15",10.53,11.1,10.395,10.75,717800.0],["2023-05-16",10.7,10.82,10.27,10.46,572600.0],["2023-05-17",10.59,11.08,10.24,10.92,723700.0],["2023-05-18",10.82,11.515,10.6,11.5,1219800.0],["2023-05-19",11.75,11.82,11.385,11.8,922500.0],["2023-05-22",11.91,12.23,11.8,12.03,879500.0],["2023-05-23",12.35,12.505,12.095,12.31,1327800.0],["2023-05-24",12.36,12.37,11.915,12.3,884800.0],["2023-05-25",12.18,12.3,11.56,11.78,1537500.0],["2023-05-26",11.8,11.85,11.36,11.72,1029800.0],["2023-05-30",11.4,11.89,11.36,11.84,853600.0],["2023-05-31",11.56,11.8,11.04,11.22,971600.0],["2023-06-01",11.42,11.88,11.26,11.74,696100.0],["2023-06-02",12.28,12.48,11.86,12.35,901700.0],["2023-06-05",12.55,12.68,11.69,11.72,816200.0],["2023-06-06",11.45,12.02,11.3,12.01,830700.0],["2023-06-07",12.13,12.415,11.93,12.18,956800.0],["2023-06-08",12.27,12.81,12.175,12.8,1539100.0],["2023-06-09",12.81,12.855,12.525,12.64,585300.0],["2023-06-12",12.35,12.62,12.12,12.14,608200.0],["2023-06-13",12.54,13.55,12.54,13.47,960700.0],["2023-06-14",13.74,14.32,13.261,13.52,811000.0],["2023-06-15",13.42,13.99,13.36,13.71,574700.0],["2023-06-16",13.83,13.9,13.52,13.52,866100.0],["2023-06-20",13.38,13.4,12.49,12.63,658000.0],["2023-06-21",12.49,12.88,12.14,12.21,837200.0],["2023-06-22",12.03,12.05,11.73,11.76,536500.0],["2023-06-23",11.5,11.84,11.27,11.69,907400.0],["2023-06-26",11.65,11.98,11.64,11.69,356300.0],["2023-06-27",11.69,11.96,11.49,11.66,441700.0],["2023-06-28",11.61,11.859,11.43,11.81,294400.0],["2023-06-29",11.84,12.15,11.46,11.47,989700.0],["2023-06-30",11.57,11.7,11.02,11.16,698400.0],["2023-07-03",11.32,11.59,11.32,11.43,243600.0],["2023-07-05",11.48,11.5,11.12,11.3,559600.0],["2023-07-06",11.16,11.26,10.6,11.05,464200.0],["2023-07-07",10.99,12.28,10.97,12.23,796600.0],["2023-07-10",12.12,12.44,12.0,12.32,382600.0],["2023-07-11",12.42,12.56,12.22,12.4,322700.0],["2023-07-12",12.62,12.65,12.32,12.56,374700.0],["2023-07-13",12.64,12.8,12.493,12.58,283200.0],["2023-07-14",12.6,12.6,12.055,12.31,328200.0],["2023-07-17",12.04,12.83,12.04,12.79,567800.0],["2023-07-18",12.87,13.13,12.55,12.57,486400.0],["2023-07-19",12.49,13.06,12.33,12.84,338900.0],["2023-07-20",12.91,13.0,12.5,12.6,361100.0],["2023-07-21",12.63,12.73,12.43,12.57,279600.0],["2023-07-24",12.6,12.98,12.6,12.83,471200.0],["2023-07-25",12.89,12.985,12.69,12.85,450600.0],["2023-07-26",12.87,13.0,12.62,12.84,520000.0],["2023-07-27",12.66,12.86,12.295,12.44,487300.0],["2023-07-28",12.45,12.675,12.26,12.39,317700.0],["2023-07-31",12.58,12.88,12.57,12.87,609000.0],["2023-08-01",12.74,13.06,12.57,12.78,585400.0],["2023-08-02",12.65,12.684,12.1,12.3,459100.0],["2023-08-03",12.36,12.5,12.15,12.44,385700.0],["2023-08-04",12.51,12.85,12.48,12.63,427700.0],["2023-08-07",12.65,12.665,12.205,12.38,411500.0],["2023-08-08",12.1,12.45,11.8,12.44,419700.0],["2023-08-09",12.54,13.03,12.51,12.7,597500.0],["2023-08-10",11.76,14.23,11.76,12.0,1984800.0],["2023-08-11",11.51,11.9,11.12,11.26,911100.0],["2023-08-14",11.02,11.22,10.785,10.94,639800.0],["2023-08-15",10.76,10.775,10.25,10.37,686000.0],["2023-08-16",10.36,10.8,10.36,10.46,601700.0],["2023-08-17",10.63,10.79,10.53,10.61,460700.0],["2023-08-18",10.44,11.01,10.31,10.91,655700.0],["2023-08-21",11.04,11.08,10.65,10.66,593800.0],["2023-08-22",10.67,10.74,10.33,10.39,538300.0],["2023-08-23",10.27,10.64,10.1,10.41,637600.0],["2023-08-24",10.32,10.44,10.18,10.21,433500.0],["2023-08-25",10.28,10.343,9.97,10.25,386000.0],["2023-08-28",10.35,10.85,10.35,10.82,694600.0],["2023-08-29",10.92,11.02,10.57,10.82,727600.0],["2023-08-30",10.8,11.14,10.76,11.07,677400.0],["2023-08-31",11.1,11.125,10.78,11.0,1065000.0],["2023-09-01",11.02,11.4,11.01,11.08,763000.0],["2023-09-05",11.22,11.38,11.033,11.08,365300.0],["2023-09-06",11.08,11.23,10.88,10.96,441700.0],["2023-09-07",10.81,10.92,10.59,10.89,669200.0],["2023-09-08",10.9,11.335,10.89,11.14,650300.0],["2023-09-11",11.21,11.25,10.858,11.0,387400.0],["2023-09-12",11.16,11.68,11.01,11.42,751200.0],["2023-09-13",11.49,11.53,11.02,11.12,405200.0],["2023-09-14",11.29,11.88,11.07,11.88,700600.0],["2023-09-15",11.82,11.94,11.38,11.47,1932800.0],["2023-09-18",11.63,11.722,11.055,11.11,1388800.0],["2023-09-19",11.22,11.455,11.12,11.16,420100.0],["2023-09-20",11.15,11.5,10.9,10.915,488300.0],["2023-09-21",10.95,11.07,10.71,10.81,554000.0],["2023-09-22",10.91,11.13,10.55,10.6,469200.0],["2023-09-25",10.46,10.85,10.46,10.8,213300.0],["2023-09-26",10.64,10.8,10.45,10.61,277900.0],["2023-09-27",10.76,11.46,10.76,11.4,804600.0],["2023-09-28",11.4,11.505,11.05,11.15,379100.0],["2023-09-29",11.16,11.16,10.81,10.88,427400.0],["2023-10-02",10.9,10.935,10.185,10.21,734600.0],["2023-10-03",10.2,10.305,10.01,10.09,669900.0],["2023-10-04",10.03,10.21,9.44,9.47,654500.0],["2023-10-05",9.4,9.588,9.01,9.055,764400.0],["2023-10-06",9.09,9.16,8.82,8.87,714800.0],["2023-10-09",9.25,9.63,9.19,9.61,575300.0],["2023-10-10",9.58,9.72,9.37,9.57,460100.0],["2023-10-11",9.44,9.88,9.37,9.86,354400.0],["2023-10-12",9.98,9.98,9.44,9.59,353100.0],["2023-10-13",9.88,9.88,9.056,9.56,967400.0],["2023-10-16",9.5,9.52,9.27,9.47,579900.0],["2023-10-17",9.1,9.715,8.89,9.57,1086900.0],["2023-10-18",9.63,9.67,9.38,9.44,358900.0],["2023-10-19",9.36,9.95,9.2,9.73,533700.0],["2023-10-20",9.68,9.68,9.36,9.46,313600.0],["2023-10-23",9.35,9.49,9.17,9.21,343200.0],["2023-10-24",9.22,9.32,9.01,9.02,308700.0],["2023-10-25",8.98,9.05,8.6,9.02,563000.0],["2023-10-26",9.02,9.4,8.77,9.25,566000.0],["2023-10-27",9.23,9.45,8.98,9.41,350200.0],["2023-10-30",9.52,9.66,9.33,9.53,511900.0],["2023-10-31",9.58,9.64,9.31,9.42,385500.0],["2023-11-01",9.43,9.46,8.995,9.13,523900.0],["2023-11-02",9.16,9.58,9.13,9.58,452500.0],["2023-11-03",9.69,10.14,9.57,9.63,402900.0],["2023-11-06",9.69,9.79,9.18,9.19,463900.0],["2023-11-07",9.05,9.1,8.29,8.4,1158400.0],["2023-11-08",8.39,8.55,8.18,8.39,1285500.0],["2023-11-09",8.14,9.01,7.81,7.95,1302200.0],["2023-11-10",8.11,8.17,7.75,7.98,676200.0],["2023-11-13",7.93,8.65,7.93,8.49,925200.0],["2023-11-14",8.67,9.17,8.6,8.89,1228400.0],["2023-11-15",8.89,9.15,8.555,8.73,719500.0],["2023-11-16",8.64,8.64,7.87,8.1,1033300.0],["2023-11-17",8.25,8.45,8.2,8.42,733600.0],["2023-11-20",8.5,8.61,8.29,8.31,645000.0],["2023-11-21",8.19,8.23,7.96,8.16,806100.0],["2023-11-22",7.97,8.355,7.82,8.34,1236100.0],["2023-11-24",8.41,8.67,8.32,8.38,286400.0],["2023-11-27",8.38,8.47,8.16,8.22,685000.0],["2023-11-28",8.27,8.3,8.0,8.08,537000.0],["2023-11-29",8.16,8.205,7.955,8.06,507200.0],["2023-11-30",8.1,8.42,7.94,8.06,643300.0],["2023-12-01",8.03,8.41,7.93,8.4,524500.0],["2023-12-04",8.34,8.53,8.155,8.48,450900.0],["2023-12-05",8.41,8.48,8.04,8.06,584700.0],["2023-12-06",8.0,8.21,7.61,7.63,769300.0],["2023-12-07",7.7,7.8,7.58,7.66,435400.0],["2023-12-08",7.83,8.09,7.69,7.97,476900.0],["2023-12-11",7.88,8.07,7.88,8.04,524600.0],["2023-12-12",7.91,7.93,7.67,7.8,663400.0],["2023-12-13",7.84,8.24,7.635,8.21,842200.0],["2023-12-14",8.52,8.975,8.5,8.65,828700.0],["2023-12-15",8.73,8.83,8.115,8.18,1018900.0],["2023-12-18",8.44,8.56,8.16,8.21,879500.0],["2023-12-19",8.25,8.66,8.16,8.65,554800.0],["2023-12-20",8.66,8.9,8.21,8.24,886700.0],["2023-12-21",8.21,8.605,8.01,8.37,578100.0],["2023-12-22",8.51,8.6,8.27,8.36,471200.0],["2023-12-26",8.49,8.75,8.42,8.64,825800.0],["2023-12-27",8.6,8.675,8.5,8.51,455600.0],["2023-12-28",8.6,8.79,8.42,8.56,780700.0],["2023-12-29",8.54,8.55,8.41,8.48,469100.0],["2024-01-02",8.18,8.61,7.92,7.98,1038900.0],["2024-01-03",7.9,8.1,7.58,7.95,713300.0],["2024-01-04",8.07,8.095,7.6,7.64,940100.0],["2024-01-05",7.7,8.09,7.62,8.0,878800.0],["2024-01-08",7.74,7.97,7.58,7.95,625900.0],["2024-01-09",7.92,7.92,7.56,7.83,687700.0],["2024-01-10",7.79,7.79,7.31,7.42,632100.0],["2024-01-11",7.45,7.45,7.12,7.38,748000.0],["2024-01-12",7.54,7.66,7.35,7.46,540800.0],["2024-01-16",7.36,7.36,6.93,6.97,696700.0],["2024-01-17",6.78,7.01,6.46,7.0,717500.0],["2024-01-18",7.0,7.135,6.91,7.12,554200.0],["2024-01-19",7.15,7.28,7.06,7.24,700100.0],["2024-01-22",7.24,7.49,7.11,7.46,748100.0],["2024-01-23",7.47,7.53,7.14,7.37,728400.0],["2024-01-24",7.4,7.72,7.2,7.54,956800.0],["2024-01-25",7.71,7.71,7.27,7.65,802500.0],["2024-01-26",7.68,7.98,7.68,7.73,481700.0],["2024-01-29",7.67,7.74,7.49,7.72,445800.0],["2024-01-30",7.65,8.32,7.625,8.28,1799200.0],["2024-01-31",8.24,8.36,7.91,7.91,834500.0],["2024-02-01",7.96,8.05,7.42,7.53,916600.0],["2024-02-02",7.45,7.46,7.02,7.02,767300.0],["2024-02-05",6.91,6.94,6.63,6.9,810800.0],["2024-02-06",6.89,7.31,6.85,7.18,700600.0],["2024-02-07",7.21,7.46,6.91,6.96,557800.0],["2024-02-08",6.95,7.405,6.91,7.33,684700.0],["2024-02-09",7.38,7.44,7.225,7.31,715900.0],["2024-02-12",7.23,7.77,7.2,7.25,678300.0],["2024-02-13",7.13,7.15,6.8,6.87,917700.0],["2024-02-14",6.94,6.97,6.71,6.73,763000.0],["2024-02-15",6.82,7.395,6.82,7.34,883400.0],["2024-02-16",7.41,7.667,7.25,7.59,758600.0],["2024-02-20",7.51,7.6,7.46,7.56,773600.0],["2024-02-21",7.55,7.67,7.23,7.36,571400.0],["2024-02-22",7.29,7.38,7.145,7.33,855400.0],["2024-02-23",7.25,7.835,7.12,7.61,1294100.0],["2024-02-26",7.54,7.795,7.42,7.56,882500.0],["2024-02-27",7.59,8.11,7.57,8.07,1166100.0],["2024-02-28",8.04,8.31,8.0,8.14,616400.0],["2024-02-29",8.21,8.4,8.08,8.18,963700.0],["2024-03-01",8.25,8.54,8.235,8.42,822400.0],["2024-03-04",8.51,8.51,8.21,8.26,902000.0],["2024-03-05",8.19,8.48,8.18,8.31,566300.0],["2024-03-06",8.49,8.52,7.79,7.79,854200.0],["2024-03-07",7.81,8.04,7.755,7.9,524900.0],["2024-03-08",8.0,8.18,7.74,7.8,532000.0],["2024-03-11",7.8,7.91,7.65,7.82,480200.0],["2024-03-12",7.81,7.96,7.69,7.93,697800.0],["2024-03-13",7.26,8.17,7.26,7.37,2799100.0],["2024-03-14",7.32,7.865,7.26,7.79,1633600.0],["2024-03-15",7.8,8.09,7.79,7.92,1515100.0],["2024-03-18",7.95,8.015,7.55,7.82,1132300.0],["2024-03-19",7.72,8.52,7.62,8.22,1541200.0],["2024-03-20",8.17,8.36,7.94,8.21,908800.0],["2024-03-21",8.25,8.48,8.24,8.38,884800.0],["2024-03-22",8.39,8.52,8.08,8.15,683200.0],["2024-03-25",8.18,8.43,8.18,8.3,721900.0],["2024-03-26",8.33,8.37,7.97,8.0,934700.0],["2024-03-27",8.04,8.37,7.78,8.26,1668500.0],["2024-03-28",8.37,8.5,8.21,8.36,1169300.0],["2024-04-01",8.47,8.66,8.22,8.52,1378500.0],["2024-04-02",8.56,8.69,8.49,8.6,979500.0],["2024-04-03",8.57,9.005,8.57,8.96,893600.0],["2024-04-04",9.05,9.07,8.78,8.86,1231400.0],["2024-04-05",8.87,8.975,8.71,8.96,896200.0],["2024-04-08",9.05,9.09,8.6,8.75,1122800.0],["2024-04-09",8.83,8.985,8.585,8.66,631800.0],["2024-04-10",8.51,8.575,8.33,8.47,502700.0],["2024-04-11",8.53,8.62,8.26,8.29,844500.0],["2024-04-12",8.4,8.505,8.27,8.45,740900.0],["2024-04-15",8.65,9.1,8.47,8.49,1032900.0],["2024-04-16",8.32,8.32,7.623,7.96,1273700.0],["2024-04-17",7.89,8.105,7.46,7.49,795800.0],["2024-04-18",7.46,8.01,7.45,7.93,1591500.0],["2024-04-19",7.76,8.15,7.76,8.11,1506900.0],["2024-04-22",8.04,8.12,7.735,8.04,770500.0],["2024-04-23",8.01,8.305,7.89,8.25,915300.0],["2024-04-24",8.26,8.32,8.03,8.1,709100.0],["2024-04-25",8.05,8.12,7.705,8.1,693300.0],["2024-04-26",8.1,8.3,7.93,8.23,591900.0],["2024-04-29",8.22,8.36,8.01,8.01,564500.0],["2024-04-30",7.87,7.89,7.25,7.27,1457400.0],["2024-05-01",7.22,7.37,6.815,6.83,1307600.0],["2024-05-02",6.91,6.98,6.74,6.865,1062600.0],["2024-05-03",6.93,7.17,6.93,6.96,893500.0],["2024-05-06",6.94,7.39,6.94,7.37,1145700.0],["2024-05-07",7.37,7.57,7.27,7.34,863800.0],["2024-05-08",7.2,7.33,7.04,7.09,1431700.0],["2024-05-09",7.94,8.504,7.77,8.25,3184700.0],["2024-05-10",8.24,8.44,7.79,7.94,1143000.0],["2024-05-13",7.84,8.13,7.779,7.92,1138100.0],["2024-05-14",7.83,8.72,7.83,8.71,1557200.0],["2024-05-15",8.71,9.05,8.39,8.95,1832900.0],["2024-05-16",8.87,8.985,8.48,8.55,574000.0],["2024-05-17",8.34,9.04,8.091,9.01,2169000.0],["2024-05-20",9.04,9.34,8.91,9.24,1445000.0],["2024-05-21",9.15,9.66,9.125,9.53,1294600.0],["2024-05-22",9.6,9.73,9.31,9.47,1792200.0],["2024-05-23",9.5,9.64,9.07,9.4,1096900.0],["2024-05-24",9.46,9.57,9.185,9.19,1044800.0],["2024-05-28",9.4,9.66,9.395,9.635,1097400.0],["2024-05-29",9.58,9.66,9.25,9.34,1162400.0],["2024-05-30",9.33,9.56,9.27,9.3,508300.0],["2024-05-31",9.48,9.75,9.38,9.62,824500.0],["2024-06-03",9.69,9.69,8.93,9.15,1139200.0],["2024-06-04",9.01,9.06,8.66,8.75,1058400.0],["2024-06-05",8.81,8.98,8.69,8.7,733500.0],["2024-06-06",8.66,8.86,8.66,8.81,412300.0],["2024-06-07",8.75,8.82,8.65,8.73,438300.0],["2024-06-10",8.81,9.04,8.68,8.87,478600.0],["2024-06-11",8.72,8.88,8.59,8.82,478600.0],["2024-06-12",8.98,9.18,8.77,8.85,397100.0],["2024-06-13",8.78,8.85,8.23,8.23,654800.0],["2024-06-14",8.14,8.14,7.62,7.68,988200.0],["2024-06-17",7.67,7.76,7.42,7.64,782700.0],["2024-06-18",7.71,7.79,7.39,7.41,743600.0],["2024-06-20",7.38,7.48,7.27,7.42,849200.0],["2024-06-21",7.43,7.465,7.1,7.17,1121500.0],["2024-06-24",7.19,7.52,7.17,7.5,989200.0],["2024-06-25",7.5,7.52,7.36,7.39,556900.0],["2024-06-26",7.34,7.36,7.15,7.25,473800.0],["2024-06-27",7.32,7.38,7.185,7.33,567100.0],["2024-06-28",7.42,7.6,7.28,7.41,1105700.0],["2024-07-01",7.45,7.59,7.27,7.28,386700.0],["2024-07-02",7.33,7.46,7.07,7.27,673000.0],["2024-07-03",7.28,7.66,7.28,7.66,293600.0],["2024-07-05",7.67,7.67,7.29,7.34,379400.0],["2024-07-08",7.32,7.51,7.11,7.19,606900.0],["2024-07-09",7.18,7.34,6.98,7.325,631200.0],["2024-07-10",7.35,7.79,7.325,7.65,644400.0],["2024-07-11",7.72,8.065,7.69,7.98,849500.0],["2024-07-12",8.12,8.18,7.85,7.91,359800.0],["2024-07-15",7.89,8.19,7.58,8.1,732900.0],["2024-07-16",8.05,8.57,7.88,8.5,794200.0],["2024-07-17",8.57,8.91,8.46,8.57,725500.0],["2024-07-18",8.56,8.67,8.06,8.16,831500.0],["2024-07-19",7.98,7.98,7.52,7.53,569400.0],["2024-07-22",7.5,7.72,7.33,7.52,467500.0],["2024-07-23",7.4,7.58,7.26,7.56,592000.0],["2024-07-24",7.6,7.68,7.14,7.29,863500.0],["2024-07-25",7.32,8.35,7.31,8.31,1344400.0],["2024-07-26",8.4,8.62,8.17,8.35,961800.0],["2024-07-29",8.31,8.366,7.97,7.98,825200.0],["2024-07-30",7.86,8.63,7.83,8.46,647800.0],["2024-07-31",8.59,9.49,8.52,9.29,1576200.0],["2024-08-01",9.24,9.4,8.24,8.47,702000.0],["2024-08-02",8.04,8.08,7.59,7.74,610500.0],["2024-08-05",7.35,7.42,7.07,7.39,751100.0],["2024-08-06",7.4,7.55,7.14,7.16,498400.0],["2024-08-07",7.44,7.59,7.14,7.2,879500.0],["2024-08-08",6.5,6.69,6.02,6.105,2198200.0],["2024-08-09",6.11,6.174,5.6,5.77,1394800.0],["2024-08-12",5.8,6.259,5.59,5.98,1414100.0],["2024-08-13",6.01,6.35,5.75,6.31,1473500.0],["2024-08-14",6.31,6.315,5.98,6.18,872600.0],["2024-08-15",6.36,6.56,6.29,6.44,1031600.0],["2024-08-16",6.5,6.725,6.4,6.53,845900.0],["2024-08-19",6.56,6.85,6.51,6.59,789500.0],["2024-08-20",6.53,6.72,6.39,6.51,1012900.0],["2024-08-21",6.6,6.64,6.2,6.35,1118100.0],["2024-08-22",6.35,6.35,6.06,6.11,760700.0],["2024-08-23",6.25,6.82,6.25,6.5,1247400.0],["2024-08-26",6.68,6.94,6.61,6.75,701000.0],["2024-08-27",6.69,6.885,6.53,6.86,643800.0],["2024-08-28",6.73,6.75,6.61,6.71,521500.0],["2024-08-29",6.8,6.987,6.72,6.77,542800.0],["2024-08-30",6.74,6.9,6.685,6.85,359300.0],["2024-09-03",6.69,6.69,6.335,6.57,1604100.0],["2024-09-04",6.53,6.65,6.115,6.16,698700.0],["2024-09-05",6.34,6.39,6.07,6.25,866800.0],["2024-09-06",6.25,6.48,6.12,6.44,971400.0],["2024-09-09",6.47,6.485,6.22,6.36,587500.0],["2024-09-10",6.41,6.77,6.32,6.69,1833500.0],["2024-09-11",6.68,6.79,5.76,5.84,1594800.0],["2024-09-12",5.92,6.235,5.865,6.12,1361200.0],["2024-09-13",6.22,6.39,6.01,6.2,708800.0],["2024-09-16",6.24,6.37,6.045,6.23,643900.0],["2024-09-17",6.34,6.625,6.28,6.5,1191100.0],["2024-09-18",6.44,6.76,6.35,6.39,683900.0],["2024-09-19",6.65,6.65,6.383,6.5,496100.0],["2024-09-20",6.44,6.6,6.2,6.44,726300.0],["2024-09-23",6.47,6.658,6.35,6.61,450200.0],["2024-09-24",6.61,6.74,6.49,6.6,560400.0],["2024-09-25",6.56,6.56,6.4,6.47,553500.0],["2024-09-26",6.39,6.53,6.21,6.42,941300.0],["2024-09-27",6.53,6.7,6.43,6.69,995100.0],["2024-09-30",6.69,6.91,6.66,6.79,1119500.0],["2024-10-01",6.77,7.31,6.68,7.17,1146200.0],["2024-10-02",7.4,7.63,7.13,7.47,801100.0],["2024-10-03",7.32,7.71,7.19,7.62,632200.0],["2024-10-04",7.75,7.75,7.385,7.39,465300.0],["2024-10-07",7.44,7.65,7.37,7.62,477000.0],["2024-10-08",7.44,7.475,6.94,7.2,836000.0],["2024-10-09",7.09,7.37,7.06,7.09,343700.0],["2024-10-10",7.14,7.485,7.07,7.35,661800.0],["2024-10-11",7.12,7.33,6.8,7.31,924600.0],["2024-10-14",7.13,7.16,6.82,6.98,542500.0],["2024-10-15",6.78,7.05,6.65,6.78,504100.0],["2024-10-16",6.86,7.01,6.81,6.96,411600.0],["2024-10-17",6.62,6.62,6.27,6.58,565000.0],["2024-10-18",6.51,6.58,6.11,6.24,594300.0],["2024-10-21",6.36,6.36,5.8,5.81,827600.0],["2024-10-22",5.83,5.976,5.645,5.67,543500.0],["2024-10-23",5.64,5.735,5.25,5.34,761300.0],["2024-10-24",5.43,5.53,5.16,5.525,586100.0],["2024-10-25",5.58,5.99,5.52,5.91,602600.0],["2024-10-28",5.72,5.95,5.72,5.91,501800.0],["2024-10-29",5.85,6.135,5.85,5.96,417200.0],["2024-10-30",5.96,6.21,5.87,6.13,557800.0],["2024-10-31",6.2,6.26,5.935,5.955,398600.0],["2024-11-01",5.97,6.05,5.81,5.96,466200.0],["2024-11-04",6.0,6.365,6.0,6.24,767800.0],["2024-11-05",6.54,7.46,6.32,6.72,1412700.0],["2024-11-06",7.2,7.745,7.053,7.46,1944700.0],["2024-11-07",7.51,7.51,7.108,7.14,660500.0],["2024-11-08",7.06,7.13,6.84,6.97,406700.0],["2024-11-11",6.97,7.45,6.92,7.43,526500.0],["2024-11-12",7.46,7.587,7.22,7.24,521500.0],["2024-11-13",7.23,7.28,6.894,7.01,872300.0],["2024-11-14",7.12,7.175,6.65,6.71,874200.0],["2024-11-15",6.71,6.77,6.42,6.43,568100.0],["2024-11-18",6.52,6.86,6.49,6.83,503300.0],["2024-11-19",6.76,6.97,6.69,6.75,344600.0],["2024-11-20",6.76,7.16,6.76,7.14,522600.0],["2024-11-21",7.26,7.78,7.25,7.55,790200.0],["2024-11-22",7.53,7.9,7.41,7.75,565300.0],["2024-11-25",7.8,7.9,7.6,7.87,467800.0],["2024-11-26",7.85,8.58,7.75,8.44,683000.0],["2024-11-27",8.81,9.46,8.58,9.13,972300.0],["2024-11-29",9.34,9.39,8.91,9.07,243600.0],["2024-12-02",9.1,9.15,8.76,8.84,785900.0],["2024-12-03",8.89,8.975,8.612,8.8,556900.0],["2024-12-04",8.73,8.87,8.26,8.36,448700.0],["2024-12-05",8.3,8.52,8.17,8.25,305400.0],["2024-12-06",7.98,7.98,7.16,7.41,786200.0],["2024-12-09",7.5,7.92,7.5,7.69,282300.0],["2024-12-10",7.75,8.194,7.535,7.9,345500.0],["2024-12-11",8.06,8.21,7.76,8.03,366300.0],["2024-12-12",8.0,8.25,7.86,7.95,418400.0],["2024-12-13",7.95,7.98,7.71,7.73,279900.0],["2024-12-16",7.64,7.68,7.33,7.39,304000.0],["2024-12-17",7.31,7.53,7.16,7.5,430900.0],["2024-12-18",7.54,7.71,6.95,6.96,392900.0],["2024-12-19",7.17,7.27,7.06,7.14,508000.0],["2024-12-20",7.04,7.33,6.9,6.99,460000.0],["2024-12-23",6.91,7.25,6.865,7.18,287300.0],["2024-12-24",7.2,7.35,7.03,7.35,201100.0],["2024-12-26",7.36,7.465,7.205,7.44,251400.0],["2024-12-27",7.47,7.615,7.26,7.33,199700.0],["2024-12-30",7.36,7.89,7.25,7.86,513600.0],["2024-12-31",7.9,8.13,7.73,7.76,332900.0],["2025-01-02",7.96,8.51,7.885,8.27,512400.0],["2025-01-03",8.3,8.48,8.1,8.21,303600.0],["2025-01-06",8.23,8.295,7.63,7.67,455200.0],["2025-01-07",7.67,8.02,7.59,7.9,315100.0],["2025-01-08",7.85,7.9,7.62,7.63,236800.0],["2025-01-10",7.9,8.13,7.6,7.79,312800.0],["2025-01-13",7.77,8.16,7.67,8.02,614900.0],["2025-01-14",8.01,8.6,7.97,8.53,553800.0],["2025-01-15",8.67,8.97,8.47,8.97,465300.0],["2025-01-16",8.89,9.3,8.61,9.22,435800.0],["2025-01-17",9.27,9.345,8.88,8.91,441500.0],["2025-01-21",8.96,9.4,8.74,9.02,598600.0],["2025-01-22",8.93,9.035,8.602,8.69,433000.0],["2025-01-23",8.62,8.863,8.42,8.65,538400.0],["2025-01-24",8.65,8.75,8.39,8.5,279000.0],["2025-01-27",8.41,8.435,7.51,7.555,388800.0],["2025-01-28",7.54,7.77,7.46,7.6,350900.0],["2025-01-29",7.57,7.73,7.405,7.52,254000.0],["2025-01-30",7.63,7.713,7.5,7.6,424300.0],["2025-01-31",7.64,7.64,7.178,7.27,708500.0],["2025-02-03",7.2,7.61,7.0,7.3,346000.0],["2025-02-04",7.23,7.97,7.195,7.69,865000.0],["2025-02-05",7.74,7.94,7.51,7.72,442400.0],["2025-02-06",7.73,7.79,7.393,7.56,386200.0],["2025-02-07",7.58,7.67,7.23,7.3,286600.0],["2025-02-10",7.43,8.0,7.34,7.87,544300.0],["2025-02-11",7.87,8.09,7.73,7.93,309800.0],["2025-02-12",7.8,7.88,7.49,7.5,264700.0],["2025-02-13",7.51,7.82,7.382,7.75,235800.0],["2025-02-14",7.85,8.16,7.77,7.93,263700.0],["2025-02-18",7.95,8.35,7.88,8.07,367200.0],["2025-02-19",8.08,8.17,7.635,7.68,291900.0],["2025-02-20",7.68,7.68,7.39,7.63,300900.0],["2025-02-21",7.66,7.71,7.3,7.33,515900.0],["2025-02-24",7.34,7.72,7.22,7.54,403600.0],["2025-02-25",7.55,7.55,6.9,6.93,508400.0],["2025-02-26",6.97,7.217,6.76,6.86,354300.0],["2025-02-27",6.92,7.39,6.8,7.17,581100.0],["2025-02-28",7.81,7.96,7.08,7.19,712200.0],["2025-03-03",7.26,7.38,6.335,6.455,846300.0],["2025-03-04",6.37,6.71,6.006,6.5,874600.0],["2025-03-05",6.46,6.56,6.14,6.54,824200.0],["2025-03-06",7.25,7.25,6.35,6.58,774600.0],["2025-03-07",6.66,7.315,6.66,7.05,708700.0],["2025-03-10",7.0,7.49,6.965,7.38,605200.0],["2025-03-11",7.31,7.488,7.12,7.25,643200.0],["2025-03-12",7.3,7.76,7.14,7.51,567000.0],["2025-03-13",7.42,7.615,7.1,7.2,450200.0],["2025-03-14",7.29,7.56,7.15,7.27,408000.0],["2025-03-17",7.32,7.505,7.005,7.03,392000.0],["2025-03-18",7.06,7.28,6.9,7.13,397100.0],["2025-03-19",7.11,7.72,7.029,7.67,593300.0],["2025-03-20",7.58,7.81,7.44,7.73,392500.0],["2025-03-21",7.6,7.8,7.525,7.67,590100.0],["2025-03-24",7.7,7.98,7.63,7.77,412200.0],["2025-03-25",7.76,8.195,7.73,8.0,501600.0],["2025-03-26",8.08,8.21,7.89,8.06,329300.0],["2025-03-27",8.03,8.27,7.94,8.2,512900.0],["2025-03-28",8.16,8.285,7.71,7.71,336800.0],["2025-03-31",7.63,7.85,7.54,7.59,419200.0],["2025-04-01",7.55,8.065,7.42,8.03,309200.0],["2025-04-02",7.86,8.38,7.77,8.33,317000.0],["2025-04-03",7.53,7.715,6.65,6.675,647600.0],["2025-04-04",6.35,6.35,5.12,5.16,1206800.0],["2025-04-07",5.14,5.23,4.45,4.53,1605300.0],["2025-04-08",4.78,4.87,4.0,4.31,1890000.0],["2025-04-09",4.05,5.47,4.0,5.3,1755300.0],["2025-04-10",5.05,5.17,4.46,4.61,1236700.0],["2025-04-11",4.64,4.785,4.325,4.74,671600.0],["2025-04-14",4.9,4.94,4.63,4.79,537200.0],["2025-04-15",4.7,4.73,4.275,4.495,874400.0],["2025-04-16",4.51,4.65,4.42,4.52,910800.0],["2025-04-17",4.58,4.97,4.575,4.9,915700.0],["2025-04-21",4.82,4.85,4.43,4.65,697900.0],["2025-04-22",4.68,4.82,4.46,4.77,527300.0],["2025-04-23",4.95,5.14,4.52,4.6,668600.0],["2025-04-24",4.67,4.83,4.6,4.66,519200.0],["2025-04-25",4.56,4.77,4.5,4.77,402000.0],["2025-04-28",4.71,4.79,4.43,4.55,736700.0],["2025-04-29",4.53,4.82,4.45,4.59,624200.0],["2025-04-30",4.45,4.55,4.12,4.15,1002700.0],["2025-05-01",4.14,4.71,4.14,4.59,789500.0],["2025-05-02",4.68,4.89,4.563,4.89,574200.0],["2025-05-05",4.77,4.78,4.58,4.65,370400.0],["2025-05-06",4.65,4.69,4.51,4.56,343100.0],["2025-05-07",5.0,5.01,4.0,4.22,1097900.0],["2025-05-08",4.36,4.36,3.83,3.975,2251100.0],["2025-05-09",4.1,4.535,4.05,4.4,1000200.0],["2025-05-12",4.76,5.05,4.665,4.94,1038800.0],["2025-05-13",4.94,5.8,4.925,5.69,1740500.0],["2025-05-14",5.78,6.25,5.56,6.15,2141000.0],["2025-05-15",5.94,6.29,5.806,6.28,2196100.0],["2025-05-16",6.35,6.415,6.12,6.13,1208200.0],["2025-05-19",6.1,6.48,5.81,6.41,1046800.0],["2025-05-20",6.35,6.5,6.07,6.49,645700.0],["2025-05-21",6.38,6.78,6.35,6.55,1214400.0],["2025-05-22",6.4,6.78,6.04,6.67,676300.0],["2025-05-23",6.51,6.66,6.36,6.48,963800.0],["2025-05-27",6.62,7.025,6.28,6.995,810600.0],["2025-05-28",7.0,7.27,6.83,7.23,741900.0],["2025-05-29",7.33,7.94,7.209,7.93,1065500.0],["2025-05-30",7.81,8.395,7.63,8.34,1173000.0],["2025-06-02",8.5,9.1,8.04,8.21,1417700.0],["2025-06-03",8.19,8.36,7.89,8.2,1116900.0],["2025-06-04",8.3,8.37,7.59,7.8,1025100.0],["2025-06-05",7.82,8.87,7.74,8.63,922800.0],["2025-06-06",8.87,9.0,8.7,8.87,816000.0],["2025-06-09",8.82,9.0,8.61,8.73,654500.0],["2025-06-10",8.76,9.5,8.76,9.47,1103200.0],["2025-06-11",9.5,9.8,9.14,9.53,986200.0],["2025-06-12",9.44,9.44,8.84,9.06,761600.0],["2025-06-13",9.31,9.48,8.95,9.15,445400.0],["2025-06-16",9.15,9.965,9.03,9.815,754300.0],["2025-06-17",9.81,10.58,9.68,10.53,1528700.0],["2025-06-18",10.598,10.7,9.585,9.62,1173200.0],["2025-06-20",9.7,9.759,9.31,9.37,1107100.0],["2025-06-23",9.45,9.776,8.2,8.25,1364100.0],["2025-06-24",8.02,8.32,7.84,8.23,1256700.0],["2025-06-25",7.62,7.88,7.2,7.76,869200.0],["2025-06-26",7.69,8.29,7.625,8.135,608600.0],["2025-06-27",8.25,8.43,7.76,8.09,1613900.0],["2025-06-30",8.09,8.09,7.755,7.76,409500.0],["2025-07-01",7.75,8.49,7.56,7.97,1085100.0],["2025-07-02",8.11,8.135,7.68,7.93,763500.0],["2025-07-03",7.82,8.14,7.39,7.44,420300.0],["2025-07-07",7.31,7.54,7.15,7.35,468800.0],["2025-07-08",7.33,7.97,7.33,7.89,471100.0],["2025-07-09",7.91,7.94,7.41,7.52,361700.0],["2025-07-10",7.42,8.125,7.22,7.87,513000.0],["2025-07-11",7.87,8.16,7.74,7.97,344600.0],["2025-07-14",7.9,8.309,7.575,7.97,401000.0],["2025-07-15",8.08,8.157,7.65,7.79,337900.0],["2025-07-16",7.75,7.92,7.52,7.85,339200.0],["2025-07-17",7.84,8.16,7.78,8.09,318200.0],["2025-07-18",8.26,8.29,7.905,7.93,252000.0],["2025-07-21",8.03,8.13,7.58,7.67,259200.0],["2025-07-22",7.55,7.895,7.55,7.75,304500.0],["2025-07-23",7.86,8.44,7.76,8.02,634600.0],["2025-07-24",8.02,8.26,7.84,8.19,339800.0],["2025-07-25",8.22,8.295,7.61,7.72,325400.0],["2025-07-28",7.91,8.21,7.669,8.13,236700.0],["2025-07-29",8.19,8.21,7.77,8.16,302900.0],["2025-07-30",8.08,8.08,7.49,7.57,262900.0],["2025-07-31",7.48,7.606,6.94,7.02,496200.0],["2025-08-01",6.88,6.88,6.34,6.51,403900.0],["2025-08-04",6.47,6.58,6.35,6.58,301800.0],["2025-08-05",6.67,6.89,6.57,6.74,344600.0],["2025-08-06",6.72,6.949,6.095,6.27,716200.0],["2025-08-07",6.0,6.523,5.88,6.12,582200.0],["2025-08-08",6.26,6.55,6.08,6.31,548700.0],["2025-08-11",6.35,6.455,6.08,6.09,530900.0],["2025-08-12",6.21,6.545,6.12,6.32,622100.0],["2025-08-13",3.979,3.98,3.6,3.63,14935900.0],["2025-08-14",3.73,3.74,3.47,3.51,4898900.0],["2025-08-15",3.52,3.7,3.43,3.54,3329000.0],["2025-08-18",3.58,3.98,3.55,3.85,5064700.0],["2025-08-19",3.89,4.08,3.74,3.95,3378900.0],["2025-08-20",3.86,3.96,3.73,3.89,1207000.0],["2025-08-21",3.91,3.98,3.785,3.8,1820600.0],["2025-08-22",3.8,4.085,3.78,4.01,2236400.0],["2025-08-25",3.98,4.248,3.873,4.11,1562100.0],["2025-08-26",4.09,4.239,4.005,4.03,1311500.0],["2025-08-27",3.99,4.24,3.98,4.15,1323600.0],["2025-08-28",4.23,4.255,4.055,4.23,1386300.0],["2025-08-29",4.19,4.21,3.935,4.0,1523800.0],["2025-09-02",3.93,4.026,3.84,3.93,905600.0],["2025-09-03",3.88,3.939,3.69,3.81,1168500.0],["2025-09-04",3.76,3.883,3.73,3.81,724900.0],["2025-09-05",3.85,3.865,3.66,3.84,1649500.0],["2025-09-08",3.87,3.94,3.735,3.84,1117900.0],["2025-09-09",3.83,3.92,3.68,3.68,942700.0],["2025-09-10",3.86,3.96,3.771,3.88,1492800.0],["2025-09-11",3.87,4.04,3.82,3.9,1216500.0],["2025-09-12",3.88,3.98,3.75,3.75,968700.0],["2025-09-15",3.75,3.8,3.62,3.71,1680000.0],["2025-09-16",3.76,3.9,3.68,3.87,1549900.0],["2025-09-17",3.83,3.919,3.635,3.71,1430700.0],["2025-09-18",3.75,3.84,3.7,3.73,907300.0],["2025-09-19",3.73,3.745,3.515,3.59,3197500.0],["2025-09-22",3.56,3.66,3.53,3.62,2500100.0],["2025-09-23",3.65,4.02,3.62,3.64,2834300.0],["2025-09-24",3.69,3.91,3.69,3.79,1772200.0],["2025-09-25",3.75,3.85,3.63,3.71,1545600.0],["2025-09-26",3.71,3.92,3.71,3.77,1284200.0],["2025-09-29",3.74,3.78,3.65,3.73,1001700.0],["2025-09-30",3.7,3.73,3.611,3.7,1578600.0],["2025-10-01",3.68,4.017,3.66,3.96,1735600.0],["2025-10-02",3.98,4.07,3.93,4.0,1242200.0],["2025-10-03",4.02,4.23,4.015,4.17,1413500.0],["2025-10-06",4.21,4.32,4.105,4.22,1583000.0],["2025-10-07",4.25,4.32,4.04,4.1,950900.0],["2025-10-08",4.15,4.26,4.085,4.15,909400.0],["2025-10-09",4.17,4.2,3.93,4.01,902300.0],["2025-10-10",3.97,3.99,3.65,3.66,2183500.0],["2025-10-13",3.72,3.8,3.61,3.74,1159900.0],["2025-10-14",3.68,3.75,3.56,3.71,1322200.0],["2025-10-15",3.74,3.85,3.68,3.75,1179200.0],["2025-10-16",3.75,3.78,3.6,3.73,1682200.0],["2025-10-17",3.65,3.82,3.57,3.65,1894200.0],["2025-10-20",3.65,3.96,3.65,3.94,1284200.0],["2025-10-21",3.96,4.1,3.875,3.94,921500.0],["2025-10-22",3.94,4.01,3.7,3.8,1520300.0],["2025-10-23",3.95,4.39,3.93,4.36,1659600.0],["2025-10-24",4.4,4.52,4.28,4.31,899400.0],["2025-10-27",4.39,4.51,4.29,4.31,897900.0],["2025-10-28",4.28,4.37,4.19,4.35,1046700.0],["2025-10-29",4.42,5.465,4.42,5.4,3198900.0],["2025-10-30",5.15,5.555,5.01,5.27,2557900.0],["2025-10-31",5.3,5.58,5.11,5.47,2420900.0],["2025-11-03",5.39,5.865,5.3,5.54,2414500.0],["2025-11-04",5.27,5.508,5.07,5.12,2001200.0],["2025-11-05",5.16,5.33,5.07,5.27,1337400.0],["2025-11-06",5.35,5.54,5.095,5.11,921100.0],["2025-11-07",5.07,5.11,4.87,5.03,1409800.0],["2025-11-10",4.3,4.51,4.01,4.015,3752800.0],["2025-11-11",4.02,4.375,3.98,4.25,1653600.0],["2025-11-12",4.2,4.25,3.8,3.815,1665700.0],["2025-11-13",3.82,3.855,3.62,3.7,2577600.0],["2025-11-14",3.65,3.825,3.57,3.82,2054900.0],["2025-11-17",3.81,4.039,3.725,3.84,1474500.0],["2025-11-18",3.77,3.89,3.695,3.78,1046700.0],["2025-11-19",3.7,3.785,3.55,3.56,1057400.0],["2025-11-20",3.63,3.73,3.27,3.31,1953500.0],["2025-11-21",3.32,3.33,3.18,3.24,1545700.0],["2025-11-24",3.27,3.3,3.12,3.19,2093300.0],["2025-11-25",3.14,3.36,3.08,3.36,1734400.0],["2025-11-26",3.4,3.48,3.285,3.43,1040100.0],["2025-11-28",3.44,3.61,3.365,3.54,456400.0],["2025-12-01",3.54,3.85,3.481,3.7,1670200.0],["2025-12-02",3.68,3.73,3.591,3.63,1103800.0],["2025-12-03",3.67,4.385,3.64,4.27,2452300.0],["2025-12-04",4.27,4.39,4.06,4.34,1900600.0],["2025-12-05",4.41,4.41,4.22,4.24,1189800.0],["2025-12-08",4.22,4.278,4.04,4.12,979400.0],["2025-12-09",4.11,4.5,4.11,4.49,1247300.0],["2025-12-10",4.48,4.64,4.38,4.53,850400.0],["2025-12-11",4.48,4.62,4.385,4.48,844500.0],["2025-12-12",4.48,4.535,4.12,4.16,789000.0],["2025-12-15",4.14,4.22,4.02,4.16,630200.0],["2025-12-16",4.09,4.14,3.775,3.89,1205000.0],["2025-12-17",3.91,4.035,3.89,3.94,1021200.0],["2025-12-18",3.96,3.995,3.865,3.89,736100.0],["2025-12-19",3.89,4.01,3.805,3.81,2443400.0],["2025-12-22",3.83,3.95,3.75,3.76,841200.0],["2025-12-23",3.77,3.81,3.71,3.79,713100.0],["2025-12-24",3.81,3.82,3.74,3.78,404000.0],["2025-12-26",3.76,3.795,3.675,3.75,559700.0],["2025-12-29",3.75,3.891,3.73,3.75,875700.0],["2025-12-30",3.78,4.136,3.78,4.02,912600.0],["2025-12-31",4.05,4.05,3.84,3.89,511900.0],["2026-01-02",3.91,4.125,3.88,4.04,640300.0],["2026-01-05",4.27,4.37,4.02,4.15,1062500.0],["2026-01-06",4.16,4.34,4.115,4.21,1050300.0],["2026-01-07",4.165,4.28,4.095,4.15,936300.0],["2026-01-08",4.2,4.34,4.1,4.14,1468900.0],["2026-01-09",4.15,4.165,3.94,4.09,882200.0],["2026-01-12",4.09,4.265,4.015,4.14,1129600.0],["2026-01-13",4.2,4.6,4.2,4.49,1365400.0],["2026-01-14",4.52,4.75,4.275,4.29,1400300.0],["2026-01-15",4.25,4.45,4.149,4.38,661600.0],["2026-01-16",4.4,4.44,4.28,4.43,530400.0],["2026-01-20",4.39,4.72,4.39,4.68,1144100.0],["2026-01-21",4.7,5.27,4.7,5.13,1782400.0],["2026-01-22",5.1,5.275,5.07,5.24,890700.0],["2026-01-23",5.29,5.47,5.045,5.05,638900.0],["2026-01-26",5.1,5.25,5.0,5.17,1215000.0],["2026-01-27",5.15,5.32,4.95,4.97,1123600.0],["2026-01-28",5.0,5.04,4.775,4.87,821500.0],["2026-01-29",5.04,5.24,4.925,5.01,1621100.0],["2026-01-30",4.92,5.31,4.91,5.21,1178700.0],["2026-02-02",5.03,5.56,4.93,5.44,1065600.0],["2026-02-03",5.45,5.45,4.82,5.34,1495400.0],["2026-02-04",5.38,5.45,5.075,5.25,1236000.0],["2026-02-05",5.1,5.17,4.885,4.95,1362700.0],["2026-02-06",5.0,5.435,4.97,5.37,1186400.0],["2026-02-09",5.39,5.56,5.3,5.52,775800.0],["2026-02-10",5.56,5.61,5.26,5.4,971900.0],["2026-02-11",5.54,5.72,5.395,5.57,1034400.0],["2026-02-12",5.6,5.6,5.01,5.29,1310600.0],["2026-02-13",5.28,5.68,5.22,5.47,992200.0],["2026-02-17",5.46,5.49,5.12,5.42,1533900.0],["2026-02-18",5.54,5.71,5.445,5.52,1775200.0],["2026-02-19",5.61,5.745,5.44,5.62,1325900.0],["2026-02-20",5.53,5.54,5.19,5.31,999700.0],["2026-02-23",5.3,5.35,4.96,5.11,871500.0],["2026-02-24",5.15,5.16,4.99,5.14,893600.0],["2026-02-25",5.12,5.23,4.87,5.0,955600.0],["2026-02-26",5.0,5.08,4.84,5.02,838500.0],["2026-02-27",5.0,5.09,4.9,4.95,1131500.0],["2026-03-02",5.15,5.28,4.9,5.17,1380200.0],["2026-03-03",5.09,5.19,4.922,5.01,1804300.0],["2026-03-04",5.01,5.19,4.959,5.01,1194000.0],["2026-03-05",5.01,5.32,4.98,5.31,1704900.0],["2026-03-06",5.31,5.51,5.26,5.4,1174900.0],["2026-03-09",5.39,5.72,5.35,5.43,1556500.0],["2026-03-10",5.35,5.9,5.25,5.84,2139600.0],["2026-03-11",5.9,5.98,5.73,5.86,1547100.0],["2026-03-12",5.94,7.47,5.84,6.96,3460600.0],["2026-03-13",6.89,6.89,5.96,6.35,2755900.0],["2026-03-16",6.13,6.64,6.0,6.53,1692300.0],["2026-03-17",6.53,7.21,6.53,6.77,1768100.0],["2026-03-18",6.71,6.94,6.56,6.6,2277700.0],["2026-03-19",6.68,6.97,6.55,6.57,1904200.0],["2026-03-20",6.59,6.59,6.27,6.42,1726600.0],["2026-03-23",6.31,6.41,6.08,6.2,1593100.0],["2026-03-24",6.24,6.96,6.2,6.71,2579200.0],["2026-03-25",6.62,6.63,6.245,6.37,1649400.0],["2026-03-26",6.38,6.81,6.38,6.71,1366600.0],["2026-03-27",6.7,6.82,6.53,6.63,1563000.0],["2026-03-30",6.63,6.89,6.24,6.28,1473800.0],["2026-03-31",6.23,6.41,6.0,6.2,1423700.0],["2026-04-01",6.05,6.22,5.69,5.91,1742200.0],["2026-04-02",6.05,6.26,6.02,6.08,1176700.0],["2026-04-06",6.07,6.16,5.92,5.94,805300.0],["2026-04-07",5.92,6.23,5.92,6.22,849200.0],["2026-04-08",5.73,6.17,5.5,6.17,1372100.0],["2026-04-09",6.18,6.2,5.775,5.83,1121800.0],["2026-04-10",5.75,5.91,5.59,5.88,1068700.0],["2026-04-13",6.0,6.26,5.875,6.0,1227400.0],["2026-04-14",5.91,5.97,5.755,5.85,907900.0],["2026-04-15",5.86,6.255,5.86,6.21,1137200.0],["2026-04-16",6.24,6.44,6.16,6.21,792700.0],["2026-04-17",5.93,6.09,5.72,5.93,1675500.0],["2026-04-20",6.0,6.1,5.81,6.04,927500.0],["2026-04-21",6.1,6.595,6.1,6.54,1451000.0],["2026-04-22",6.63,7.11,6.56,7.11,1576000.0],["2026-04-23",7.15,7.49,7.09,7.35,1972700.0],["2026-04-24",7.28,7.47,7.15,7.38,1041000.0],["2026-04-27",7.38,7.45,7.12,7.15,905100.0],["2026-04-28",7.145,7.345,7.145,7.29,1288600.0],["2026-04-29",7.4,7.845,7.4,7.68,2149000.0],["2026-04-30",7.39,7.75,7.31,7.54,1110600.0],["2026-05-01",7.48,7.53,7.06,7.32,1381800.0],["2026-05-04",7.36,7.56,7.18,7.5,1490100.0],["2026-05-05",7.5,7.8,7.475,7.52,983900.0],["2026-05-06",7.08,7.26,6.84,7.13,1409800.0],["2026-05-07",6.85,6.88,6.05,6.58,2503300.0],["2026-05-08",6.49,6.725,6.24,6.66,1123000.0],["2026-05-11",6.76,6.895,6.55,6.78,1080900.0],["2026-05-12",6.82,6.94,6.66,6.84,1072800.0],["2026-05-13",6.84,7.215,6.72,7.11,1266700.0],["2026-05-14",7.17,7.412,7.08,7.28,1125900.0],["2026-05-15",7.27,7.405,7.11,7.28,837700.0],["2026-05-18",7.47,7.925,7.355,7.81,1731600.0],["2026-05-19",7.88,8.22,7.71,8.04,1462400.0],["2026-05-20",7.93,8.15,7.735,7.75,1425200.0],["2026-05-21",7.77,7.845,7.27,7.4,1647800.0],["2026-05-22",7.4,7.48,7.085,7.15,1270500.0],["2026-05-26",7.11,7.47,7.02,7.22,1388900.0],["2026-05-27",7.14,7.14,6.685,6.69,1406000.0],["2026-05-28",6.77,6.77,5.98,6.07,2471200.0],["2026-05-29",6.01,6.24,5.91,6.11,1322600.0],["2026-06-01",6.13,6.88,6.11,6.73,2059700.0],["2026-06-02",6.89,7.445,6.82,7.3,1460100.0],["2026-06-03",7.36,7.57,7.235,7.32,1338200.0],["2026-06-04",7.12,8.15,6.94,8.06,1484300.0],["2026-06-05",8.03,8.05,6.835,6.93,1532600.0],["2026-06-08",7.25,7.345,7.12,7.24,1127300.0],["2026-06-09",7.13,7.21,6.65,6.86,1542000.0],["2026-06-10",6.92,7.495,6.85,7.39,1217100.0],["2026-06-11",7.5,7.675,6.98,7.07,1459300.0],["2026-06-12",7.0,7.625,6.931,7.55,1179600.0],["2026-06-15",7.29,7.43,6.95,7.0,1513200.0],["2026-06-16",6.88,7.206,6.54,6.56,1230000.0],["2026-06-17",6.55,6.795,6.395,6.4,1467500.0],["2026-06-18",6.42,6.43,5.76,6.07,2160800.0],["2026-06-22",6.03,6.165,5.795,6.11,1126800.0],["2026-06-23",6.06,6.12,5.86,6.02,1386900.0],["2026-06-24",5.88,5.896,5.14,5.35,2324900.0],["2026-06-25",5.4,5.795,5.37,5.72,2161800.0],["2026-06-26",5.64,5.84,5.57,5.83,1616800.0],["2026-06-29",5.77,6.03,5.655,5.8,1321100.0],["2026-06-30",5.8,6.0,5.62,5.81,1163200.0],["2026-07-01",5.81,5.86,5.43,5.49,943400.0],["2026-07-02",5.5,5.545,5.105,5.15,1070300.0],["2026-07-06",5.05,5.275,4.665,4.69,1363459.382849],["2026-07-07",4.69,4.885,4.595,4.71,1528303.87844],["2026-07-08",4.88,5.1999,4.865,5.08,1534145.46978],["2026-07-09",5.12,5.12,4.835,4.9,1260424.666935],["2026-07-10",4.96,4.97,4.81,4.92,915843.854678],["2026-07-13",4.99,5.255,4.99,5.2,2163316.52519],["2026-07-14",5.3,5.5,5.22,5.34,1363806.191223],["2026-07-15",5.29,5.38,4.73,5,1864042.398653],["2026-07-16",4.93,4.95,4.665,4.8,1182835.114248],["2026-07-17",4.83,4.875,4.62,4.8,1142740.817993],["2026-07-20",4.82,4.925,4.73,4.77,1010208.397404],["2026-07-21",4.77,4.9599,4.715,4.87,925811.408923],["2026-07-22",4.94,5.17,4.92,5.06,1027080.653554],["2026-07-23",5.22,5.25,4.47,4.55,2034963.342066],["2026-07-24",4.53,4.555,4.22,4.26,1416363.090466],["2026-07-27",4.09,4.27,3.935,4.01,2236684.766436],["2026-07-28",3.97,3.97,3.66,3.71,1959841.232803],["2026-07-29",3.86,3.94,3.55,3.61,1887515.60376],["2026-07-30",3.63,3.83,3.63,3.71,1523471.916921],["2026-07-31",3.77,4.055,3.655,4.04,1231199.945446],["2026-08-03",3.93,4.15,3.826,4.11,912231.766632],["2026-08-04",4.05,4.28,4,4.23,2145956.448576],["2026-08-05",4.27,4.545,4.155,4.505,3975753.127381],["2026-08-06",3.59,4.605,3.51,4.465,4017950.804433],["2026-08-07",4.51,4.745,4.23,4.32,1479630.666335],["2026-08-10",4.38,4.8591,4.38,4.645,682780.679444],["2026-08-11",5.02,5.5691,5,5.27,2156330.200382],["2026-08-12",5.24,5.49,5.095,5.14,1336668.580276],["2026-08-13",5.58,5.588,5.11,5.26,2015508.276538],["2026-08-14",5.26,5.555,5.19,5.37,1666757.966161]]}