{"t":"EVEX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-05-10",10.35,10.862,8.15,8.66,380500.0],["2022-05-11",8.49,11.625,8.2,9.37,2449000.0],["2022-05-12",8.44,8.44,6.06,6.44,822200.0],["2022-05-13",6.5,6.77,6.015,6.35,481000.0],["2022-05-16",6.53,7.7,5.685,7.63,1005400.0],["2022-05-17",7.71,10.18,7.7,8.53,1089100.0],["2022-05-18",8.4,9.1,6.92,7.09,356200.0],["2022-05-19",6.96,8.56,6.89,8.35,483000.0],["2022-05-20",9.98,11.84,8.14,8.87,2958800.0],["2022-05-23",10.25,10.25,8.36,9.09,308500.0],["2022-05-24",8.67,10.15,8.36,9.7,780200.0],["2022-05-25",9.58,10.75,9.04,9.05,376900.0],["2022-05-26",9.16,10.18,9.09,9.43,356500.0],["2022-05-27",9.56,10.27,9.2,9.33,224700.0],["2022-05-31",9.38,9.94,8.61,8.71,209500.0],["2022-06-01",8.56,10.15,8.56,10.1,206500.0],["2022-06-02",10.11,10.24,9.28,9.8,130600.0],["2022-06-03",9.75,10.09,9.5,9.96,56900.0],["2022-06-06",10.08,10.199,7.45,7.58,489100.0],["2022-06-07",7.71,9.485,7.45,8.43,1003000.0],["2022-06-08",8.02,8.79,8.02,8.19,118900.0],["2022-06-09",8.05,8.234,7.83,7.94,102900.0],["2022-06-10",8.53,8.53,7.59,7.67,83800.0],["2022-06-13",7.5,8.0,7.31,7.91,163300.0],["2022-06-14",8.25,8.375,7.83,7.89,88900.0],["2022-06-15",7.9,7.99,7.27,7.34,48300.0],["2022-06-16",7.06,7.99,7.0,7.41,188000.0],["2022-06-17",7.49,7.66,7.13,7.44,44700.0],["2022-06-21",7.31,7.5,7.21,7.31,83300.0],["2022-06-22",7.22,7.333,6.51,6.56,178500.0],["2022-06-23",6.51,6.73,6.0,6.18,139300.0],["2022-06-24",6.18,7.0,6.11,6.34,112000.0],["2022-06-27",6.58,6.7,5.88,5.88,72000.0],["2022-06-28",5.98,6.0,5.31,5.45,276300.0],["2022-06-29",5.49,6.25,5.3,5.95,95600.0],["2022-06-30",5.87,6.35,5.65,6.2,59000.0],["2022-07-01",6.25,6.73,6.25,6.6,46100.0],["2022-07-05",6.52,7.13,6.23,6.39,88400.0],["2022-07-06",6.13,6.34,6.13,6.2,9600.0],["2022-07-07",6.2,6.64,5.84,6.11,56100.0],["2022-07-08",6.58,6.61,6.05,6.22,26900.0],["2022-07-11",6.12,6.17,5.74,5.87,13400.0],["2022-07-12",5.76,6.384,5.76,6.35,30600.0],["2022-07-13",6.4,6.55,6.162,6.28,23200.0],["2022-07-14",6.19,6.979,6.19,6.68,108900.0],["2022-07-15",6.99,6.99,6.553,6.71,53400.0],["2022-07-18",6.7,6.75,6.4,6.68,23800.0],["2022-07-19",6.74,7.0,6.0,6.45,207300.0],["2022-07-20",6.67,7.2,6.373,6.94,55500.0],["2022-07-21",6.96,7.825,6.33,7.19,233400.0],["2022-07-22",7.23,9.0,6.8,8.31,430500.0],["2022-07-25",9.65,10.48,8.23,8.23,257900.0],["2022-07-26",8.05,8.34,7.85,8.19,144100.0],["2022-07-27",9.41,9.62,8.62,8.67,211600.0],["2022-07-28",8.69,9.44,8.48,8.5,161600.0],["2022-07-29",8.67,9.1,7.66,7.69,94500.0],["2022-08-01",7.69,8.46,7.69,8.25,98700.0],["2022-08-02",8.01,8.4,7.69,7.69,70600.0],["2022-08-03",7.67,7.78,7.25,7.62,47500.0],["2022-08-04",7.59,8.34,7.0,7.15,45900.0],["2022-08-05",7.06,7.7,7.06,7.56,28000.0],["2022-08-08",7.5,8.0,7.31,7.59,27100.0],["2022-08-09",7.79,7.79,7.14,7.14,30000.0],["2022-08-10",7.2,7.47,7.01,7.23,46600.0],["2022-08-11",7.63,7.8,7.265,7.39,70100.0],["2022-08-12",7.43,8.28,7.38,7.74,58600.0],["2022-08-15",7.55,7.73,6.89,7.33,38400.0],["2022-08-16",7.29,7.45,6.871,7.02,72100.0],["2022-08-17",6.99,7.29,6.84,7.01,55100.0],["2022-08-18",7.04,7.42,7.03,7.14,32100.0],["2022-08-19",7.16,7.392,7.004,7.38,116800.0],["2022-08-22",7.35,8.07,7.05,7.97,164900.0],["2022-08-23",7.95,8.2,7.1,7.1,68800.0],["2022-08-24",7.09,7.484,6.8,6.8,60900.0],["2022-08-25",6.8,7.19,6.75,6.97,34700.0],["2022-08-26",7.15,7.289,6.8,6.89,18000.0],["2022-08-29",6.93,6.95,6.75,6.81,14500.0],["2022-08-30",6.75,6.75,6.2,6.21,58900.0],["2022-08-31",6.23,6.7,6.23,6.68,20400.0],["2022-09-01",6.43,6.73,6.41,6.41,14800.0],["2022-09-02",6.26,6.38,6.1,6.28,12500.0],["2022-09-06",6.16,7.02,6.03,6.03,14200.0],["2022-09-07",6.03,6.342,6.0,6.16,33500.0],["2022-09-08",7.38,7.49,6.65,7.39,185500.0],["2022-09-09",8.1,8.66,7.59,7.71,221000.0],["2022-09-12",8.47,8.51,8.01,8.15,175000.0],["2022-09-13",8.15,8.89,7.82,8.7,140600.0],["2022-09-14",9.0,9.99,8.72,9.61,219500.0],["2022-09-15",9.96,11.0,9.84,10.63,171200.0],["2022-09-16",10.21,12.0,10.07,11.1,324900.0],["2022-09-19",10.5,12.0,10.5,11.23,234800.0],["2022-09-20",10.99,12.3,10.924,11.73,161000.0],["2022-09-21",12.35,12.7,11.73,12.38,242400.0],["2022-09-22",12.31,13.34,12.1,12.3,269200.0],["2022-09-23",11.98,12.25,11.61,11.78,131300.0],["2022-09-26",11.9,12.37,11.622,12.29,87200.0],["2022-09-27",12.44,12.5,9.9,10.02,209100.0],["2022-09-28",10.39,11.28,10.081,11.02,78400.0],["2022-09-29",11.0,11.0,9.76,9.94,53200.0],["2022-09-30",9.8,10.494,9.01,9.24,129500.0],["2022-10-03",9.17,9.17,7.83,7.89,141100.0],["2022-10-04",7.86,8.429,7.735,8.19,69900.0],["2022-10-05",8.24,8.34,7.7,7.92,42000.0],["2022-10-06",7.93,8.2,7.7,8.03,96600.0],["2022-10-07",7.77,7.796,7.5,7.64,67500.0],["2022-10-10",7.5,8.23,7.5,8.12,21800.0],["2022-10-11",8.54,8.56,8.0,8.24,31200.0],["2022-10-12",8.15,8.42,8.039,8.28,30900.0],["2022-10-13",8.47,8.47,8.0,8.2,26900.0],["2022-10-14",8.29,8.68,7.91,7.99,28900.0],["2022-10-17",8.52,8.52,7.9,8.33,40500.0],["2022-10-18",8.27,8.35,7.9,8.05,24100.0],["2022-10-19",8.05,8.49,7.92,8.22,28400.0],["2022-10-20",8.2,9.35,8.2,9.03,71900.0],["2022-10-21",8.83,9.98,8.83,9.79,31500.0],["2022-10-24",10.3,11.11,9.885,10.95,124000.0],["2022-10-25",10.95,10.99,9.46,9.63,56700.0],["2022-10-26",9.46,10.32,9.46,9.89,44600.0],["2022-10-27",10.4,11.08,9.85,11.06,54800.0],["2022-10-28",10.91,11.1,10.1,10.55,26200.0],["2022-10-31",10.28,10.915,10.28,10.58,39000.0],["2022-11-01",10.42,10.79,10.15,10.17,11700.0],["2022-11-02",10.1,10.75,9.8,10.11,41300.0],["2022-11-03",9.85,10.99,9.51,10.7,37100.0],["2022-11-04",10.85,10.85,10.297,10.63,20200.0],["2022-11-07",10.34,10.77,10.206,10.48,32000.0],["2022-11-08",10.53,10.785,10.45,10.46,9600.0],["2022-11-09",11.33,11.75,10.41,10.64,38900.0],["2022-11-10",10.69,11.49,10.26,10.4,38200.0],["2022-11-11",10.27,10.9,10.255,10.26,21700.0],["2022-11-14",10.09,10.82,10.0,10.42,36900.0],["2022-11-15",10.06,10.68,10.06,10.43,12300.0],["2022-11-16",10.31,10.4,9.66,9.9,25500.0],["2022-11-17",9.82,10.3,9.18,9.85,30200.0],["2022-11-18",9.54,9.91,9.35,9.49,26600.0],["2022-11-21",9.6,9.6,8.69,8.79,31000.0],["2022-11-22",8.64,9.49,7.9,8.12,78900.0],["2022-11-23",8.09,8.52,7.89,8.0,31100.0],["2022-11-25",8.22,8.63,8.22,8.39,9900.0],["2022-11-28",8.17,8.99,8.053,8.21,19300.0],["2022-11-29",8.44,8.53,8.0,8.08,5900.0],["2022-11-30",7.89,8.49,7.89,8.36,11400.0],["2022-12-01",8.66,8.66,8.39,8.46,6600.0],["2022-12-02",8.39,8.479,7.98,8.25,11700.0],["2022-12-05",8.13,8.285,7.92,7.98,14500.0],["2022-12-06",7.85,8.29,7.65,7.95,15000.0],["2022-12-07",7.97,8.24,7.5,7.61,21900.0],["2022-12-08",7.5,7.92,7.5,7.7,4900.0],["2022-12-09",7.555,8.14,7.555,8.0,11600.0],["2022-12-12",8.37,8.37,7.92,7.94,10800.0],["2022-12-13",7.95,8.154,7.5,7.7,19000.0],["2022-12-14",7.6,7.95,7.55,7.6,13200.0],["2022-12-15",7.69,7.82,7.581,7.62,7000.0],["2022-12-16",7.56,7.94,7.3,7.35,7400.0],["2022-12-19",7.09,7.2,6.9,7.0,46800.0],["2022-12-20",7.09,7.76,7.04,7.51,18000.0],["2022-12-21",7.82,7.82,7.19,7.66,15800.0],["2022-12-22",7.74,7.74,7.4,7.42,11300.0],["2022-12-23",7.7,7.7,7.12,7.49,25300.0],["2022-12-27",7.35,7.39,7.0,7.15,18200.0],["2022-12-28",7.24,7.28,7.0,7.2,10700.0],["2022-12-29",7.04,7.5,7.0,7.44,8600.0],["2022-12-30",7.2,7.48,7.08,7.2,22000.0],["2023-01-03",7.45,7.45,7.0,7.02,15100.0],["2023-01-04",7.0,7.44,7.0,7.21,10000.0],["2023-01-05",7.32,7.54,7.062,7.23,22900.0],["2023-01-06",7.32,8.12,7.32,7.65,20300.0],["2023-01-09",7.65,8.01,7.65,7.87,14000.0],["2023-01-10",7.77,7.98,7.6,7.85,5700.0],["2023-01-11",7.87,8.0,7.87,7.9,7200.0],["2023-01-12",7.84,8.22,7.55,7.77,17300.0],["2023-01-13",7.75,8.1,7.736,7.85,7600.0],["2023-01-17",7.27,7.84,7.195,7.24,40300.0],["2023-01-18",7.28,7.68,7.25,7.57,12900.0],["2023-01-19",7.79,7.79,7.22,7.25,17100.0],["2023-01-20",7.21,7.88,7.21,7.34,21200.0],["2023-01-23",6.99,7.22,6.11,6.69,153600.0],["2023-01-24",6.36,6.61,6.36,6.52,39400.0],["2023-01-25",6.45,6.61,6.45,6.61,23900.0],["2023-01-26",6.52,6.88,6.52,6.88,66600.0],["2023-01-27",6.8,7.85,6.65,7.82,76600.0],["2023-01-30",7.58,7.58,7.1,7.42,38400.0],["2023-01-31",7.33,7.67,6.82,6.96,81000.0],["2023-02-01",6.9,7.2,6.59,6.82,47700.0],["2023-02-02",6.82,7.18,6.76,6.76,59700.0],["2023-02-03",7.0,7.12,6.6,6.91,41700.0],["2023-02-06",6.74,7.12,6.7,6.75,32900.0],["2023-02-07",7.0,7.0,6.45,6.71,71600.0],["2023-02-08",6.77,6.77,6.325,6.65,48500.0],["2023-02-09",6.55,6.7,6.33,6.39,36100.0],["2023-02-10",6.31,6.57,6.25,6.26,30900.0],["2023-02-13",6.3,6.43,6.24,6.3,22400.0],["2023-02-14",6.3,6.362,6.14,6.18,44700.0],["2023-02-15",6.12,6.33,6.041,6.1,32500.0],["2023-02-16",6.03,6.26,5.902,6.19,49200.0],["2023-02-17",6.22,6.39,6.03,6.2,17300.0],["2023-02-21",6.2,6.4,6.05,6.25,23300.0],["2023-02-22",6.25,6.25,5.98,6.02,32200.0],["2023-02-23",5.99,6.0,5.51,5.68,83400.0],["2023-02-24",5.71,5.78,5.54,5.61,40300.0],["2023-02-27",5.68,5.76,5.39,5.58,32000.0],["2023-02-28",5.58,5.65,5.35,5.46,22100.0],["2023-03-01",5.64,6.21,5.36,6.0,170700.0],["2023-03-02",6.15,6.497,6.0,6.08,121700.0],["2023-03-03",6.25,6.54,6.13,6.4,55700.0],["2023-03-06",6.45,6.6,6.25,6.5,76100.0],["2023-03-07",6.47,6.58,6.252,6.27,13300.0],["2023-03-08",6.27,6.44,6.0,6.03,43600.0],["2023-03-09",6.08,6.12,5.59,5.73,37500.0],["2023-03-10",5.68,5.83,5.47,5.6,40700.0],["2023-03-13",5.47,5.63,5.1,5.54,46900.0],["2023-03-14",5.45,5.8,5.45,5.71,16700.0],["2023-03-15",5.57,5.88,5.54,5.74,16300.0],["2023-03-16",5.57,6.33,5.57,6.07,19200.0],["2023-03-17",6.07,6.41,5.81,6.03,31600.0],["2023-03-20",6.03,6.25,5.99,5.99,25900.0],["2023-03-21",5.97,6.2,5.97,6.15,19000.0],["2023-03-22",6.18,6.19,5.972,6.15,9600.0],["2023-03-23",6.2,6.28,6.15,6.22,11900.0],["2023-03-24",6.23,6.3,5.95,6.23,19500.0],["2023-03-27",6.21,6.55,6.19,6.5,24900.0],["2023-03-28",6.51,6.77,6.45,6.77,26200.0],["2023-03-29",6.7,6.9,6.512,6.88,36000.0],["2023-03-30",6.95,7.05,6.85,7.0,25200.0],["2023-03-31",6.95,7.31,6.82,7.24,21800.0],["2023-04-03",7.23,7.29,6.99,7.19,16300.0],["2023-04-04",7.205,7.31,7.092,7.18,11100.0],["2023-04-05",7.12,7.22,7.0,7.01,16400.0],["2023-04-06",7.0,7.24,7.0,7.13,9400.0],["2023-04-10",7.186,7.4,7.13,7.13,22900.0],["2023-04-11",7.26,7.3,7.12,7.26,17400.0],["2023-04-12",7.3,7.54,7.1,7.43,41600.0],["2023-04-13",7.47,7.54,7.25,7.35,11900.0],["2023-04-14",7.24,7.5,7.02,7.25,12800.0],["2023-04-17",7.2,7.36,7.18,7.24,10500.0],["2023-04-18",7.19,7.38,7.19,7.33,13400.0],["2023-04-19",7.29,7.36,7.11,7.2,10600.0],["2023-04-20",7.02,7.62,7.02,7.62,18700.0],["2023-04-21",7.49,7.5,7.22,7.49,27300.0],["2023-04-24",7.34,7.64,7.192,7.53,25900.0],["2023-04-25",7.34,7.49,7.19,7.49,20100.0],["2023-04-26",7.17,7.49,7.04,7.32,19700.0],["2023-04-27",7.24,7.77,7.168,7.62,26100.0],["2023-04-28",7.5,7.835,7.23,7.8,16800.0],["2023-05-01",7.5,7.93,7.5,7.93,21800.0],["2023-05-02",7.83,7.95,7.68,7.9,14100.0],["2023-05-03",7.71,8.13,7.68,8.07,45400.0],["2023-05-04",7.87,8.13,7.51,7.75,121100.0],["2023-05-05",7.65,7.7,7.34,7.41,33200.0],["2023-05-08",7.19,7.86,7.19,7.78,24000.0],["2023-05-09",7.83,8.09,7.43,7.84,37400.0],["2023-05-10",7.79,8.015,7.79,8.0,15200.0],["2023-05-11",7.83,8.05,7.682,7.99,19100.0],["2023-05-12",7.86,8.03,7.76,8.03,17500.0],["2023-05-15",7.91,8.11,7.76,8.09,23300.0],["2023-05-16",7.9,8.07,7.6,7.82,21800.0],["2023-05-17",7.7,8.15,7.55,8.09,34500.0],["2023-05-18",8.08,9.15,7.8,9.15,58500.0],["2023-05-19",8.59,9.52,8.51,8.71,62900.0],["2023-05-22",8.6,9.09,8.5,8.9,83100.0],["2023-05-23",8.75,8.75,8.0,8.09,132900.0],["2023-05-24",8.02,8.26,7.96,8.16,40500.0],["2023-05-25",8.04,8.16,8.0,8.12,19000.0],["2023-05-26",8.236,8.39,8.0,8.37,24300.0],["2023-05-30",8.33,8.5,7.89,8.02,12700.0],["2023-05-31",7.91,8.2,7.72,7.99,12900.0],["2023-06-01",7.86,7.97,7.65,7.75,58300.0],["2023-06-02",7.85,8.38,7.62,8.22,37400.0],["2023-06-05",8.11,8.11,7.68,7.75,38900.0],["2023-06-06",7.66,7.89,7.59,7.75,30000.0],["2023-06-07",7.8,7.98,7.7,7.75,38200.0],["2023-06-08",7.83,8.25,7.59,8.0,30500.0],["2023-06-09",7.98,8.86,7.82,8.31,119700.0],["2023-06-12",8.44,8.8,7.88,8.77,91100.0],["2023-06-13",8.8,9.7,8.696,9.54,127900.0],["2023-06-14",9.64,10.64,9.64,10.22,250700.0],["2023-06-15",9.82,10.54,9.82,10.0,69400.0],["2023-06-16",9.85,10.86,9.84,9.84,144400.0],["2023-06-20",9.87,10.75,9.68,10.03,80800.0],["2023-06-21",10.35,10.83,10.17,10.55,102900.0],["2023-06-22",10.68,10.995,10.32,10.82,121300.0],["2023-06-23",10.61,11.04,10.45,10.73,2226400.0],["2023-06-26",10.62,11.03,10.2,10.28,125800.0],["2023-06-27",10.23,11.0,9.843,10.0,148400.0],["2023-06-28",10.0,10.59,10.0,10.49,59700.0],["2023-06-29",11.05,11.05,10.2,10.44,94200.0],["2023-06-30",10.49,10.5,10.26,10.48,62200.0],["2023-07-03",10.5,10.565,9.83,10.4,63500.0],["2023-07-05",10.33,10.4,9.99,10.3,41900.0],["2023-07-06",10.0,10.23,9.42,9.81,67100.0],["2023-07-07",10.0,10.6,9.91,10.28,45800.0],["2023-07-10",10.24,10.54,9.6,9.79,56800.0],["2023-07-11",9.73,9.757,9.36,9.43,46200.0],["2023-07-12",9.64,9.68,9.41,9.48,26500.0],["2023-07-13",9.51,10.27,9.25,10.22,41300.0],["2023-07-14",10.02,10.19,9.96,10.15,20600.0],["2023-07-17",10.03,10.74,10.03,10.65,51400.0],["2023-07-18",10.65,10.73,10.4,10.46,51100.0],["2023-07-19",10.45,10.51,9.93,10.02,37400.0],["2023-07-20",10.01,10.05,9.75,9.8,50900.0],["2023-07-21",9.99,10.0,9.63,9.7,48400.0],["2023-07-24",9.95,9.95,9.25,9.48,50700.0],["2023-07-25",9.39,9.625,9.36,9.46,24300.0],["2023-07-26",9.45,9.64,9.27,9.3,34300.0],["2023-07-27",9.35,9.35,8.86,9.05,50900.0],["2023-07-28",9.16,9.39,8.9,8.98,52000.0],["2023-07-31",8.96,9.207,8.96,9.15,48900.0],["2023-08-01",9.11,9.284,8.88,9.0,51000.0],["2023-08-02",8.89,8.945,8.45,8.65,36100.0],["2023-08-03",8.57,8.57,7.5,7.94,92800.0],["2023-08-04",7.92,8.78,7.92,8.43,51400.0],["2023-08-07",8.69,8.9,8.29,8.5,56100.0],["2023-08-08",8.9,8.9,8.283,8.44,80800.0],["2023-08-09",8.43,8.458,8.095,8.31,46900.0],["2023-08-10",8.38,8.55,8.05,8.5,75100.0],["2023-08-11",8.43,8.55,8.31,8.5,34500.0],["2023-08-14",8.41,8.488,8.29,8.3,36700.0],["2023-08-15",8.37,8.37,8.12,8.2,21100.0],["2023-08-16",8.3,8.3,7.87,7.92,26700.0],["2023-08-17",7.82,7.965,7.61,7.72,38700.0],["2023-08-18",7.57,7.86,7.5,7.67,46200.0],["2023-08-21",7.57,8.0,7.57,7.93,26500.0],["2023-08-22",8.04,8.04,7.5,7.82,33300.0],["2023-08-23",7.74,8.08,7.72,7.99,21400.0],["2023-08-24",7.91,7.98,7.73,7.82,40600.0],["2023-08-25",7.85,8.0,7.72,7.87,52300.0],["2023-08-28",7.89,8.02,7.81,7.91,39300.0],["2023-08-29",7.93,8.11,7.72,7.89,54300.0],["2023-08-30",7.88,8.0,7.66,7.76,31100.0],["2023-08-31",7.74,7.91,7.24,7.38,35500.0],["2023-09-01",7.36,7.588,7.24,7.29,24300.0],["2023-09-05",7.49,8.3,7.271,8.1,316000.0],["2023-09-06",8.24,8.27,7.9,8.0,143400.0],["2023-09-07",8.0,8.24,7.91,8.1,133200.0],["2023-09-08",8.2,8.2,7.88,8.01,65000.0],["2023-09-11",7.99,8.375,7.92,8.05,157900.0],["2023-09-12",8.0,8.15,7.79,7.85,82300.0],["2023-09-13",7.86,8.0,7.39,7.99,94600.0],["2023-09-14",7.94,8.0,7.764,8.0,45200.0],["2023-09-15",7.95,8.85,7.83,8.82,1824100.0],["2023-09-18",8.77,8.95,8.62,8.77,109900.0],["2023-09-19",8.76,9.01,8.54,8.95,41600.0],["2023-09-20",9.18,9.18,8.95,8.99,28900.0],["2023-09-21",8.94,8.94,8.41,8.43,57200.0],["2023-09-22",8.43,8.58,8.31,8.36,39800.0],["2023-09-25",8.16,8.39,7.895,7.96,103700.0],["2023-09-26",7.9,8.21,7.83,8.19,43400.0],["2023-09-27",8.25,8.4,8.1,8.26,28800.0],["2023-09-28",8.29,8.72,8.29,8.56,23600.0],["2023-09-29",8.59,8.59,8.21,8.29,37300.0],["2023-10-02",8.28,8.629,8.1,8.22,23500.0],["2023-10-03",8.09,8.32,8.0,8.13,50300.0],["2023-10-04",8.07,8.3,7.99,8.18,42300.0],["2023-10-05",8.03,8.31,7.95,8.07,41800.0],["2023-10-06",8.02,8.33,8.02,8.15,29600.0],["2023-10-09",8.12,8.195,7.64,8.1,58600.0],["2023-10-10",8.15,8.296,7.92,8.0,61400.0],["2023-10-11",8.06,8.15,7.82,7.99,29200.0],["2023-10-12",7.87,8.18,7.75,7.99,36300.0],["2023-10-13",7.95,8.18,7.77,7.99,32400.0],["2023-10-16",8.08,8.21,7.92,8.03,46300.0],["2023-10-17",7.94,8.03,7.83,7.94,40300.0],["2023-10-18",7.89,7.915,7.7,7.8,51700.0],["2023-10-19",7.8,7.88,7.65,7.81,45300.0],["2023-10-20",7.86,7.96,7.61,7.85,53100.0],["2023-10-23",7.75,7.76,7.278,7.31,67000.0],["2023-10-24",7.39,7.51,7.26,7.48,36500.0],["2023-10-25",7.4,7.56,7.37,7.44,39100.0],["2023-10-26",7.4,7.535,7.29,7.48,35600.0],["2023-10-27",7.49,7.54,7.397,7.48,37200.0],["2023-10-30",7.57,7.63,7.41,7.5,45600.0],["2023-10-31",7.47,7.55,7.348,7.5,28800.0],["2023-11-01",7.5,7.52,7.371,7.43,25900.0],["2023-11-02",7.5,7.57,7.36,7.5,100300.0],["2023-11-03",7.66,8.0,7.317,7.46,89400.0],["2023-11-06",7.55,7.619,7.405,7.49,38100.0],["2023-11-07",7.38,7.5,7.35,7.36,91700.0],["2023-11-08",7.38,7.665,7.3,7.42,33900.0],["2023-11-09",7.26,7.33,6.651,7.25,61500.0],["2023-11-10",7.25,7.25,6.9,7.04,43100.0],["2023-11-13",7.0,7.11,6.811,6.99,24300.0],["2023-11-14",7.14,7.505,7.04,7.46,57900.0],["2023-11-15",7.42,7.53,7.18,7.36,70200.0],["2023-11-16",7.36,7.49,7.14,7.35,28500.0],["2023-11-17",7.36,7.52,7.257,7.47,61900.0],["2023-11-20",7.5,7.556,7.273,7.33,43900.0],["2023-11-21",7.28,7.3,6.75,7.03,68000.0],["2023-11-22",7.02,7.19,6.927,7.03,51900.0],["2023-11-24",7.03,7.12,6.87,6.98,18400.0],["2023-11-27",7.05,7.05,6.88,6.94,45700.0],["2023-11-28",6.93,7.03,6.85,6.88,55000.0],["2023-11-29",6.85,7.17,6.85,7.06,48100.0],["2023-11-30",6.95,7.19,6.95,7.06,67200.0],["2023-12-01",6.97,7.165,6.95,6.98,60000.0],["2023-12-04",6.93,7.07,6.89,6.92,30100.0],["2023-12-05",6.86,7.0,6.8,6.84,53200.0],["2023-12-06",6.78,7.101,6.78,6.97,57600.0],["2023-12-07",6.86,7.11,6.7,6.85,65800.0],["2023-12-08",6.83,7.03,6.72,6.93,50200.0],["2023-12-11",6.94,7.032,6.83,6.94,51500.0],["2023-12-12",6.97,7.1,6.89,6.96,36800.0],["2023-12-13",6.97,7.37,6.925,7.33,140800.0],["2023-12-14",7.51,7.56,6.87,6.9,111600.0],["2023-12-15",6.92,7.195,6.91,7.03,165300.0],["2023-12-18",7.09,7.278,6.94,7.18,72500.0],["2023-12-19",7.2,7.29,7.03,7.27,48400.0],["2023-12-20",7.29,7.47,6.98,7.1,97200.0],["2023-12-21",7.18,7.52,7.0,7.38,109300.0],["2023-12-22",7.47,7.57,7.22,7.36,64900.0],["2023-12-26",7.4,7.52,6.977,7.12,122300.0],["2023-12-27",7.13,7.5,7.04,7.41,70900.0],["2023-12-28",7.45,7.54,7.4,7.43,44400.0],["2023-12-29",7.38,7.49,7.25,7.32,35900.0],["2024-01-02",7.24,7.48,7.21,7.3,26900.0],["2024-01-03",7.31,7.39,7.15,7.3,60200.0],["2024-01-04",7.37,7.49,7.245,7.38,86700.0],["2024-01-05",7.33,7.37,7.15,7.28,52400.0],["2024-01-08",7.27,7.3,7.19,7.3,36600.0],["2024-01-09",7.15,7.19,7.05,7.16,46900.0],["2024-01-10",7.14,7.14,6.91,7.09,43600.0],["2024-01-11",7.17,7.17,6.835,7.01,53300.0],["2024-01-12",7.13,7.14,6.96,7.05,40100.0],["2024-01-16",6.98,6.99,6.68,6.85,41400.0],["2024-01-17",6.72,6.72,6.47,6.68,39900.0],["2024-01-18",6.64,6.82,6.53,6.73,60000.0],["2024-01-19",6.7,6.8,6.582,6.77,43900.0],["2024-01-22",6.76,6.98,6.672,6.9,38400.0],["2024-01-23",7.0,7.08,6.866,6.98,27600.0],["2024-01-24",7.03,7.03,6.71,6.79,38700.0],["2024-01-25",6.87,6.87,6.55,6.57,36700.0],["2024-01-26",6.63,6.65,6.538,6.62,23800.0],["2024-01-29",6.63,6.75,6.56,6.72,24800.0],["2024-01-30",6.7,6.76,6.66,6.67,15100.0],["2024-01-31",6.71,6.814,6.15,6.2,45500.0],["2024-02-01",6.22,6.338,5.81,5.88,48000.0],["2024-02-02",5.86,6.26,5.86,6.23,38700.0],["2024-02-05",6.25,6.25,6.06,6.11,41500.0],["2024-02-06",6.1,6.37,6.1,6.32,55300.0],["2024-02-07",6.29,6.37,6.29,6.33,26700.0],["2024-02-08",6.32,6.43,6.208,6.39,30300.0],["2024-02-09",6.36,6.505,6.36,6.38,27100.0],["2024-02-12",6.38,6.895,6.341,6.64,57600.0],["2024-02-13",6.5,6.61,5.964,6.21,59900.0],["2024-02-14",6.32,6.5,6.15,6.42,32300.0],["2024-02-15",6.34,6.37,6.08,6.18,55800.0],["2024-02-16",6.2,6.2,6.03,6.05,49200.0],["2024-02-20",6.01,6.08,5.82,5.84,40400.0],["2024-02-21",5.89,5.89,5.77,5.83,29300.0],["2024-02-22",5.84,5.93,5.56,5.63,48400.0],["2024-02-23",5.57,5.835,5.564,5.75,24200.0],["2024-02-26",5.74,6.0,5.7,5.79,35300.0],["2024-02-27",5.79,5.89,5.66,5.68,20500.0],["2024-02-28",5.59,5.679,5.56,5.57,15600.0],["2024-02-29",5.67,5.78,5.52,5.55,47500.0],["2024-03-01",5.47,5.55,5.39,5.44,40900.0],["2024-03-04",5.43,5.45,5.23,5.3,30100.0],["2024-03-05",5.29,5.3,5.17,5.23,40700.0],["2024-03-06",5.3,5.4,5.23,5.36,32700.0],["2024-03-07",5.41,5.572,5.12,5.17,82100.0],["2024-03-08",5.27,5.44,5.26,5.43,38400.0],["2024-03-11",5.43,5.485,5.2,5.21,21000.0],["2024-03-12",5.23,5.39,5.23,5.3,23000.0],["2024-03-13",5.29,5.4,5.148,5.22,42600.0],["2024-03-14",5.23,5.23,5.1,5.18,45500.0],["2024-03-15",5.1,5.43,5.1,5.43,229100.0],["2024-03-18",5.44,5.5,5.39,5.43,48500.0],["2024-03-19",5.45,5.47,5.36,5.4,33200.0],["2024-03-20",5.46,5.6,5.28,5.5,43400.0],["2024-03-21",5.5,5.595,5.425,5.55,35000.0],["2024-03-22",5.53,5.53,5.36,5.4,26500.0],["2024-03-25",5.43,5.45,4.85,4.96,69300.0],["2024-03-26",5.0,5.06,4.81,4.96,33900.0],["2024-03-27",4.99,5.49,4.99,5.48,31900.0],["2024-03-28",5.45,5.531,5.08,5.4,29600.0],["2024-04-01",5.34,5.4,5.24,5.29,33900.0],["2024-04-02",5.24,5.24,4.99,5.15,44400.0],["2024-04-03",5.15,5.665,5.13,5.52,56100.0],["2024-04-04",5.55,5.55,5.35,5.41,32200.0],["2024-04-05",5.36,5.51,5.255,5.4,21800.0],["2024-04-08",5.37,5.81,5.3,5.72,101300.0],["2024-04-09",5.74,5.89,5.5,5.5,35400.0],["2024-04-10",5.38,5.53,5.22,5.27,69800.0],["2024-04-11",5.22,5.34,5.22,5.33,28300.0],["2024-04-12",5.33,5.33,5.11,5.13,26500.0],["2024-04-15",5.2,5.21,4.83,4.95,112800.0],["2024-04-16",4.96,5.12,4.93,5.12,63400.0],["2024-04-17",5.12,5.29,4.99,5.18,23300.0],["2024-04-18",5.17,5.32,5.17,5.28,32800.0],["2024-04-19",5.25,5.33,5.19,5.3,56300.0],["2024-04-22",5.27,5.27,5.0,5.15,45200.0],["2024-04-23",5.09,5.2,4.9,5.04,61300.0],["2024-04-24",5.0,5.02,4.86,4.96,115800.0],["2024-04-25",4.92,5.04,4.91,5.01,66100.0],["2024-04-26",5.07,5.55,5.0,5.36,103000.0],["2024-04-29",5.38,5.58,5.38,5.45,54200.0],["2024-04-30",5.42,5.446,5.35,5.39,31800.0],["2024-05-01",5.37,5.385,5.08,5.28,34900.0],["2024-05-02",5.36,5.58,5.27,5.48,50900.0],["2024-05-03",5.58,5.58,5.385,5.41,16900.0],["2024-05-06",5.41,5.54,5.41,5.51,44700.0],["2024-05-07",5.58,5.61,5.57,5.58,39800.0],["2024-05-08",5.51,5.52,5.07,5.35,83800.0],["2024-05-09",5.31,5.4,5.31,5.34,47500.0],["2024-05-10",5.29,5.355,5.11,5.23,32400.0],["2024-05-13",5.25,5.482,5.25,5.31,29700.0],["2024-05-14",5.37,5.39,5.31,5.37,25800.0],["2024-05-15",5.36,5.71,5.36,5.58,33700.0],["2024-05-16",5.58,5.655,5.25,5.35,56900.0],["2024-05-17",5.39,5.74,5.35,5.5,54300.0],["2024-05-20",5.5,5.61,5.5,5.58,31500.0],["2024-05-21",5.58,5.8,5.58,5.75,39500.0],["2024-05-22",5.72,5.99,5.576,5.65,84700.0],["2024-05-23",5.61,5.85,5.61,5.79,60600.0],["2024-05-24",5.82,5.986,5.7,5.78,27800.0],["2024-05-28",5.89,5.89,5.06,5.3,98900.0],["2024-05-29",5.16,5.47,4.72,4.73,86300.0],["2024-05-30",4.75,4.97,4.73,4.74,52000.0],["2024-05-31",4.78,5.05,4.775,4.93,289200.0],["2024-06-03",4.95,4.97,4.77,4.8,73400.0],["2024-06-04",4.8,4.852,4.4,4.5,52000.0],["2024-06-05",4.49,4.58,4.431,4.57,68900.0],["2024-06-06",4.57,4.965,4.57,4.89,45600.0],["2024-06-07",4.94,4.94,4.6,4.61,36600.0],["2024-06-10",4.59,4.65,4.38,4.4,39500.0],["2024-06-11",4.4,4.51,4.35,4.42,56300.0],["2024-06-12",4.55,4.86,4.55,4.79,56000.0],["2024-06-13",4.76,4.76,4.56,4.7,104900.0],["2024-06-14",4.65,4.65,4.48,4.55,28000.0],["2024-06-17",4.56,4.62,4.31,4.45,43100.0],["2024-06-18",4.43,4.47,4.19,4.2,41300.0],["2024-06-20",4.2,4.285,3.81,3.92,67700.0],["2024-06-21",3.92,4.24,3.9,4.13,117000.0],["2024-06-24",4.13,4.39,3.96,3.97,115800.0],["2024-06-25",3.95,4.02,3.93,3.96,40700.0],["2024-06-26",3.91,3.99,3.823,3.87,46000.0],["2024-06-27",3.86,4.21,3.86,4.15,44700.0],["2024-06-28",4.16,4.201,3.92,4.05,105000.0],["2024-07-01",4.05,4.053,3.15,3.28,311500.0],["2024-07-02",3.32,3.388,3.18,3.25,87000.0],["2024-07-03",3.3,3.3,3.165,3.19,72000.0],["2024-07-05",3.2,3.37,3.18,3.36,79500.0],["2024-07-08",3.37,3.38,3.27,3.29,80600.0],["2024-07-09",3.31,3.31,3.22,3.3,28300.0],["2024-07-10",3.3,3.32,3.23,3.3,44500.0],["2024-07-11",3.36,3.46,3.26,3.46,172300.0],["2024-07-12",3.53,3.77,3.46,3.77,282000.0],["2024-07-15",3.78,4.1,3.78,4.06,114100.0],["2024-07-16",4.14,4.15,4.0,4.06,345700.0],["2024-07-17",4.05,4.1,3.61,3.84,159000.0],["2024-07-18",3.8,3.92,3.5,3.57,128300.0],["2024-07-19",3.5,3.54,3.32,3.34,71300.0],["2024-07-22",3.47,3.575,3.31,3.42,158100.0],["2024-07-23",3.54,3.6,3.34,3.38,270200.0],["2024-07-24",3.46,3.513,3.23,3.28,139700.0],["2024-07-25",3.28,3.389,3.25,3.34,97600.0],["2024-07-26",3.39,3.44,3.261,3.41,133200.0],["2024-07-29",3.42,3.53,3.36,3.39,99600.0],["2024-07-30",3.4,3.43,3.27,3.33,103000.0],["2024-07-31",3.37,3.48,3.23,3.44,84800.0],["2024-08-01",3.42,3.45,3.28,3.32,109500.0],["2024-08-02",3.21,3.278,2.97,3.0,156600.0],["2024-08-05",2.88,2.9,2.57,2.7,190100.0],["2024-08-06",3.07,3.15,2.6,2.73,160700.0],["2024-08-07",2.81,2.95,2.45,2.55,195400.0],["2024-08-08",2.55,2.67,2.46,2.66,143900.0],["2024-08-09",2.67,2.73,2.58,2.65,91100.0],["2024-08-12",2.75,2.75,2.52,2.55,155100.0],["2024-08-13",2.56,2.61,2.46,2.5,177200.0],["2024-08-14",2.5,2.54,2.37,2.4,230600.0],["2024-08-15",2.46,2.57,2.33,2.54,91900.0],["2024-08-16",2.54,2.64,2.54,2.61,63900.0],["2024-08-19",2.57,2.605,2.35,2.45,133500.0],["2024-08-20",2.48,2.539,2.37,2.41,52800.0],["2024-08-21",2.44,2.53,2.4,2.53,44700.0],["2024-08-22",2.53,2.58,2.48,2.5,100400.0],["2024-08-23",2.49,2.76,2.485,2.68,128100.0],["2024-08-26",2.71,2.91,2.61,2.62,319300.0],["2024-08-27",2.59,2.85,2.55,2.83,132300.0],["2024-08-28",2.84,3.06,2.7,2.79,169500.0],["2024-08-29",2.81,2.895,2.75,2.81,67300.0],["2024-08-30",2.81,2.9,2.77,2.81,106100.0],["2024-09-03",2.8,2.84,2.67,2.75,108600.0],["2024-09-04",2.75,2.86,2.65,2.71,89700.0],["2024-09-05",2.73,2.89,2.66,2.78,87500.0],["2024-09-06",2.75,2.84,2.605,2.67,86200.0],["2024-09-09",2.73,2.9,2.72,2.86,227700.0],["2024-09-10",2.86,2.91,2.65,2.79,153000.0],["2024-09-11",2.77,2.89,2.74,2.85,131200.0],["2024-09-12",2.9,2.9,2.8,2.81,92500.0],["2024-09-13",2.87,2.89,2.827,2.87,103500.0],["2024-09-16",2.89,2.93,2.83,2.86,282600.0],["2024-09-17",2.92,3.0,2.86,2.89,420500.0],["2024-09-18",2.89,2.969,2.7,2.89,711800.0],["2024-09-19",2.96,2.99,2.85,2.99,760900.0],["2024-09-20",2.99,3.09,2.93,2.99,3110900.0],["2024-09-23",3.06,3.13,2.985,3.09,654500.0],["2024-09-24",3.15,3.15,3.05,3.14,615000.0],["2024-09-25",3.12,3.27,3.11,3.2,457800.0],["2024-09-26",3.32,3.32,3.01,3.19,443700.0],["2024-09-27",3.19,3.23,3.16,3.22,314900.0],["2024-09-30",3.22,3.26,3.13,3.24,306500.0],["2024-10-01",3.19,3.25,2.96,3.01,308800.0],["2024-10-02",2.97,3.19,2.96,3.16,308500.0],["2024-10-03",3.1,3.24,3.03,3.19,326100.0],["2024-10-04",3.24,3.32,3.15,3.31,305900.0],["2024-10-07",3.33,3.35,3.22,3.35,318600.0],["2024-10-08",3.36,3.38,3.22,3.28,247700.0],["2024-10-09",3.24,3.335,3.21,3.25,260400.0],["2024-10-10",3.23,3.31,3.22,3.3,230400.0],["2024-10-11",3.26,3.38,3.26,3.33,329600.0],["2024-10-14",3.38,3.38,3.12,3.19,277900.0],["2024-10-15",3.22,3.36,3.2,3.33,315700.0],["2024-10-16",3.37,3.54,3.34,3.45,345600.0],["2024-10-17",3.43,3.53,3.33,3.46,306600.0],["2024-10-18",3.48,3.6,3.4,3.43,137200.0],["2024-10-21",3.43,3.44,3.32,3.42,249200.0],["2024-10-22",3.4,3.59,3.32,3.46,412200.0],["2024-10-23",3.47,3.51,3.3,3.42,252700.0],["2024-10-24",3.42,3.46,3.32,3.4,242200.0],["2024-10-25",3.42,3.48,3.35,3.38,320100.0],["2024-10-28",3.41,3.435,3.3,3.39,264100.0],["2024-10-29",3.39,3.39,3.25,3.3,271600.0],["2024-10-30",3.29,3.376,3.21,3.21,246400.0],["2024-10-31",3.2,3.215,3.07,3.08,332800.0],["2024-11-01",3.1,3.125,2.79,2.85,235900.0],["2024-11-04",3.03,3.03,2.7,2.73,161200.0],["2024-11-05",2.71,2.84,2.61,2.68,171600.0],["2024-11-06",2.87,3.03,2.81,2.89,300700.0],["2024-11-07",2.89,2.987,2.85,2.92,166200.0],["2024-11-08",2.96,3.01,2.86,2.98,171300.0],["2024-11-11",3.04,3.1,3.0,3.07,205300.0],["2024-11-12",3.06,3.19,3.045,3.14,309400.0],["2024-11-13",3.14,3.169,3.05,3.09,250000.0],["2024-11-14",3.09,3.27,3.02,3.16,424000.0],["2024-11-15",3.19,3.19,2.98,3.0,106300.0],["2024-11-18",2.98,3.06,2.91,2.93,87700.0],["2024-11-19",2.91,3.1,2.91,3.04,103400.0],["2024-11-20",3.04,3.1,2.935,3.05,100900.0],["2024-11-21",3.05,3.46,3.04,3.29,444200.0],["2024-11-22",3.32,3.356,3.24,3.35,228300.0],["2024-11-25",3.45,4.05,3.45,4.03,1619300.0],["2024-11-26",4.07,4.32,3.99,4.11,595200.0],["2024-11-27",4.19,4.2,3.88,4.06,300900.0],["2024-11-29",4.06,4.2,4.03,4.19,429200.0],["2024-12-02",4.24,4.58,4.06,4.16,493600.0],["2024-12-03",4.14,4.15,4.0,4.02,244900.0],["2024-12-04",3.96,4.14,3.91,4.09,206200.0],["2024-12-05",4.05,4.54,4.05,4.29,672300.0],["2024-12-06",4.34,4.53,4.34,4.46,363700.0],["2024-12-09",4.52,4.8,4.472,4.6,546600.0],["2024-12-10",4.46,4.64,4.317,4.52,275700.0],["2024-12-11",4.52,4.57,4.321,4.44,239500.0],["2024-12-12",4.43,4.53,4.36,4.41,162700.0],["2024-12-13",4.38,4.78,4.375,4.71,330200.0],["2024-12-16",4.82,4.93,4.56,4.58,335700.0],["2024-12-17",4.55,4.88,4.39,4.84,290400.0],["2024-12-18",4.91,5.246,4.61,4.65,565500.0],["2024-12-19",4.65,4.75,4.42,4.62,339900.0],["2024-12-20",4.54,5.1,4.51,5.01,3237900.0],["2024-12-23",5.01,5.32,4.95,5.09,352900.0],["2024-12-24",5.09,5.485,5.09,5.38,220700.0],["2024-12-26",5.32,5.6,5.16,5.59,305400.0],["2024-12-27",5.64,5.69,5.35,5.41,284800.0],["2024-12-30",5.33,5.6,5.17,5.56,292500.0],["2024-12-31",5.58,5.67,5.3,5.44,237200.0],["2025-01-02",5.62,5.62,5.25,5.3,192500.0],["2025-01-03",5.29,5.69,5.23,5.62,348900.0],["2025-01-06",5.77,6.09,5.667,5.89,396900.0],["2025-01-07",6.03,6.03,5.64,5.7,334400.0],["2025-01-08",5.6,5.66,5.13,5.48,377100.0],["2025-01-10",5.24,5.24,4.78,4.84,378100.0],["2025-01-13",4.52,4.6,4.33,4.35,492700.0],["2025-01-14",4.38,4.489,4.055,4.2,345000.0],["2025-01-15",4.32,4.55,4.3,4.48,352900.0],["2025-01-16",4.49,4.65,4.39,4.56,189100.0],["2025-01-17",4.67,4.695,4.53,4.63,212000.0],["2025-01-21",4.78,5.01,4.72,4.94,343700.0],["2025-01-22",4.92,5.11,4.78,4.88,228400.0],["2025-01-23",4.82,4.82,4.64,4.74,173600.0],["2025-01-24",4.76,4.98,4.74,4.81,160800.0],["2025-01-27",4.76,4.8,4.42,4.49,179500.0],["2025-01-28",4.5,4.86,4.5,4.85,190400.0],["2025-01-29",4.85,5.088,4.849,5.05,193400.0],["2025-01-30",5.11,5.5,5.11,5.29,370500.0],["2025-01-31",5.28,5.31,5.0,5.13,245500.0],["2025-02-03",4.97,5.04,4.57,4.66,267200.0],["2025-02-04",4.63,4.742,4.36,4.44,201100.0],["2025-02-05",4.5,4.69,4.375,4.69,203500.0],["2025-02-06",4.72,4.895,4.645,4.85,215700.0],["2025-02-07",4.81,4.9,4.58,4.63,182500.0],["2025-02-10",4.66,4.79,4.545,4.73,232700.0],["2025-02-11",4.72,4.76,4.359,4.56,140100.0],["2025-02-12",4.44,4.604,4.437,4.54,183500.0],["2025-02-13",4.59,4.75,4.49,4.74,174700.0],["2025-02-14",4.85,4.85,4.74,4.8,163400.0],["2025-02-18",4.9,5.04,4.7,4.74,254300.0],["2025-02-19",4.73,4.843,4.59,4.59,123600.0],["2025-02-20",4.55,4.572,4.341,4.5,199900.0],["2025-02-21",4.59,4.598,4.17,4.17,165700.0],["2025-02-24",4.25,4.381,3.99,4.14,273200.0],["2025-02-25",4.12,4.32,3.85,4.15,429100.0],["2025-02-26",4.18,4.25,4.06,4.1,136500.0],["2025-02-27",4.09,4.14,3.935,4.02,172700.0],["2025-02-28",3.97,4.22,3.96,4.11,1038400.0],["2025-03-03",4.14,4.197,3.86,3.87,197000.0],["2025-03-04",3.79,3.915,3.68,3.74,206900.0],["2025-03-05",3.72,4.05,3.72,4.01,262200.0],["2025-03-06",3.91,4.04,3.79,3.79,162200.0],["2025-03-07",3.74,3.98,3.71,3.95,211300.0],["2025-03-10",3.87,3.96,3.61,3.63,331100.0],["2025-03-11",3.63,3.8,3.54,3.7,302900.0],["2025-03-12",3.77,3.82,3.36,3.39,252800.0],["2025-03-13",3.39,3.398,3.05,3.28,335700.0],["2025-03-14",3.38,3.415,3.035,3.19,297600.0],["2025-03-17",3.24,3.33,3.08,3.15,346200.0],["2025-03-18",3.1,3.13,2.99,3.1,239800.0],["2025-03-19",3.13,3.42,3.128,3.38,227700.0],["2025-03-20",3.33,3.55,3.315,3.51,180200.0],["2025-03-21",3.41,3.65,3.315,3.58,760600.0],["2025-03-24",3.66,3.8,3.61,3.69,190200.0],["2025-03-25",3.7,3.82,3.58,3.78,168400.0],["2025-03-26",3.83,3.86,3.64,3.7,160600.0],["2025-03-27",3.68,3.696,3.535,3.55,141700.0],["2025-03-28",3.52,3.53,3.4,3.49,148900.0],["2025-03-31",3.39,3.49,3.265,3.32,265300.0],["2025-04-01",3.29,3.42,3.2,3.34,244200.0],["2025-04-02",3.28,3.53,3.255,3.5,153000.0],["2025-04-03",3.21,3.32,3.06,3.19,283600.0],["2025-04-04",3.06,3.33,2.83,3.33,328900.0],["2025-04-07",3.1,3.52,2.96,3.49,252800.0],["2025-04-08",3.57,3.625,3.08,3.2,241600.0],["2025-04-09",3.18,3.627,2.99,3.47,326500.0],["2025-04-10",3.32,3.52,3.28,3.42,207600.0],["2025-04-11",3.41,3.65,3.25,3.61,157400.0],["2025-04-14",3.66,3.695,3.47,3.68,166300.0],["2025-04-15",3.66,3.84,3.6,3.81,156600.0],["2025-04-16",3.76,3.799,3.504,3.6,151500.0],["2025-04-17",3.6,3.73,3.56,3.63,141700.0],["2025-04-21",3.55,3.59,3.43,3.49,126100.0],["2025-04-22",3.54,3.67,3.44,3.67,94800.0],["2025-04-23",3.83,3.9,3.64,3.66,103800.0],["2025-04-24",3.65,3.855,3.65,3.84,100600.0],["2025-04-25",3.81,3.81,3.61,3.65,107800.0],["2025-04-28",3.65,3.725,3.55,3.72,92900.0],["2025-04-29",3.73,3.79,3.645,3.78,99200.0],["2025-04-30",3.7,3.73,3.53,3.56,185000.0],["2025-05-01",3.61,3.66,3.36,3.51,184800.0],["2025-05-02",3.56,3.97,3.55,3.82,286700.0],["2025-05-05",3.77,3.798,3.54,3.55,99300.0],["2025-05-06",3.52,3.575,3.41,3.53,149600.0],["2025-05-07",3.57,3.66,3.51,3.66,125800.0],["2025-05-08",3.72,3.84,3.661,3.81,103600.0],["2025-05-09",3.83,3.92,3.76,3.88,102500.0],["2025-05-12",3.93,4.16,3.775,3.85,181100.0],["2025-05-13",3.93,4.04,3.87,3.93,203400.0],["2025-05-14",3.95,4.13,3.85,4.11,228000.0],["2025-05-15",4.14,4.55,4.125,4.53,446300.0],["2025-05-16",4.65,5.028,4.65,4.65,347300.0],["2025-05-19",4.58,4.87,4.519,4.83,167900.0],["2025-05-20",4.83,4.88,4.59,4.65,159000.0],["2025-05-21",4.57,4.62,4.29,4.3,123200.0],["2025-05-22",4.29,4.51,4.182,4.4,140100.0],["2025-05-23",4.32,4.4,4.28,4.38,104400.0],["2025-05-27",4.49,4.925,4.48,4.9,386500.0],["2025-05-28",4.89,5.46,4.89,5.43,257700.0],["2025-05-29",5.41,5.6,5.197,5.51,283300.0],["2025-05-30",5.48,5.568,5.33,5.4,317400.0],["2025-06-02",5.4,5.41,5.23,5.29,148200.0],["2025-06-03",5.3,5.345,5.1,5.3,160300.0],["2025-06-04",5.31,5.315,5.08,5.12,107000.0],["2025-06-05",5.13,5.21,4.98,5.11,127100.0],["2025-06-06",5.23,5.5,5.145,5.45,202600.0],["2025-06-09",5.84,5.99,5.452,5.65,406100.0],["2025-06-10",5.77,5.77,5.454,5.48,159300.0],["2025-06-11",5.5,5.66,5.42,5.53,217100.0],["2025-06-12",5.5,5.625,5.38,5.55,154300.0],["2025-06-13",5.4,5.445,5.0,5.07,264200.0],["2025-06-16",5.29,5.805,5.25,5.8,465900.0],["2025-06-17",5.75,5.75,5.37,5.4,447800.0],["2025-06-18",5.45,5.66,5.28,5.3,483900.0],["2025-06-20",5.41,5.5,5.18,5.26,585400.0],["2025-06-23",5.2,5.56,5.081,5.41,620700.0],["2025-06-24",5.59,5.696,5.42,5.45,458100.0],["2025-06-25",5.47,5.608,5.361,5.39,179000.0],["2025-06-26",5.43,5.96,5.43,5.93,371000.0],["2025-06-27",6.19,6.69,6.175,6.69,1246200.0],["2025-06-30",7.0,7.47,6.81,6.86,759900.0],["2025-07-01",6.77,6.841,6.429,6.59,422400.0],["2025-07-02",6.55,7.46,6.503,7.43,548400.0],["2025-07-03",7.47,7.68,7.09,7.35,417600.0],["2025-07-07",7.2,7.55,7.045,7.51,401400.0],["2025-07-08",7.61,7.699,7.29,7.39,377400.0],["2025-07-09",7.38,7.44,6.802,7.01,545100.0],["2025-07-10",7.01,7.095,6.74,7.08,215200.0],["2025-07-11",7.05,7.158,6.93,7.05,186800.0],["2025-07-14",7.07,7.1,6.6,6.92,410800.0],["2025-07-15",6.97,7.17,6.86,7.1,417800.0],["2025-07-16",7.12,7.36,6.98,7.17,899000.0],["2025-07-17",7.16,7.48,7.005,7.31,852100.0],["2025-07-18",7.38,7.47,6.89,6.9,736400.0],["2025-07-21",6.96,7.08,6.27,6.41,702500.0],["2025-07-22",6.44,6.62,6.22,6.57,693100.0],["2025-07-23",6.77,7.37,6.75,7.28,860700.0],["2025-07-24",7.3,7.44,7.13,7.2,605600.0],["2025-07-25",7.17,7.19,6.95,6.96,355100.0],["2025-07-28",7.0,7.0,6.4,6.7,493100.0],["2025-07-29",6.74,6.74,6.43,6.57,298200.0],["2025-07-30",6.6,6.84,6.47,6.55,259100.0],["2025-07-31",6.43,6.63,6.4,6.5,385700.0],["2025-08-01",6.25,6.38,6.06,6.32,288000.0],["2025-08-04",6.42,6.89,6.334,6.63,567800.0],["2025-08-05",6.63,6.83,6.475,6.7,508500.0],["2025-08-06",6.33,6.47,5.76,5.99,758100.0],["2025-08-07",6.0,6.2,5.83,5.89,456800.0],["2025-08-08",6.0,6.11,5.74,5.86,324700.0],["2025-08-11",5.9,6.18,5.84,6.0,356300.0],["2025-08-12",5.98,6.065,5.82,5.92,258300.0],["2025-08-13",5.96,6.04,5.7,5.86,296500.0],["2025-08-14",4.9,5.0,4.34,4.42,5343800.0],["2025-08-15",4.46,4.75,4.42,4.62,2479700.0],["2025-08-18",4.63,4.69,4.5,4.52,2423600.0],["2025-08-19",4.5,4.527,4.18,4.26,1342500.0],["2025-08-20",4.24,4.26,4.02,4.1,994700.0],["2025-08-21",4.09,4.09,3.93,3.96,1076400.0],["2025-08-22",3.94,4.04,3.86,4.03,2080100.0],["2025-08-25",4.1,4.24,3.92,4.06,1353800.0],["2025-08-26",4.05,4.16,3.995,4.15,1100600.0],["2025-08-27",4.15,4.15,3.96,4.04,1024900.0],["2025-08-28",4.08,4.103,3.96,3.96,654200.0],["2025-08-29",3.96,4.039,3.8,3.93,909800.0],["2025-09-02",3.84,4.015,3.7,3.99,1114700.0],["2025-09-03",3.98,4.02,3.88,3.97,1044700.0],["2025-09-04",3.98,3.98,3.78,3.82,1057600.0],["2025-09-05",3.84,3.965,3.8,3.92,1017500.0],["2025-09-08",3.91,3.934,3.72,3.77,1109700.0],["2025-09-09",3.8,3.85,3.72,3.75,1001600.0],["2025-09-10",3.76,3.9,3.655,3.68,958400.0],["2025-09-11",3.66,3.915,3.66,3.89,1627600.0],["2025-09-12",3.89,3.925,3.79,3.9,1177100.0],["2025-09-15",3.93,3.999,3.79,3.82,1199300.0],["2025-09-16",3.8,3.86,3.71,3.75,784200.0],["2025-09-17",3.76,3.841,3.605,3.66,1753600.0],["2025-09-18",3.69,3.79,3.675,3.79,1620000.0],["2025-09-19",3.8,4.09,3.77,4.0,5752100.0],["2025-09-22",4.06,4.16,3.94,4.11,2002300.0],["2025-09-23",4.15,4.35,4.12,4.22,2329400.0],["2025-09-24",4.24,4.25,4.06,4.06,839000.0],["2025-09-25",4.02,4.06,3.881,3.97,781800.0],["2025-09-26",3.98,4.03,3.835,3.88,743600.0],["2025-09-29",3.92,3.98,3.855,3.89,868600.0],["2025-09-30",3.88,3.93,3.76,3.81,1064200.0],["2025-10-01",3.77,3.975,3.765,3.88,1211400.0],["2025-10-02",4.0,4.3,3.99,4.29,1710100.0],["2025-10-03",4.3,4.69,4.25,4.59,2727600.0],["2025-10-06",4.69,5.09,4.66,5.06,3107500.0],["2025-10-07",5.05,5.108,4.61,4.75,2530100.0],["2025-10-08",4.77,4.81,4.59,4.78,1375100.0],["2025-10-09",4.86,4.93,4.675,4.93,1514000.0],["2025-10-10",4.98,5.13,4.54,4.55,1910100.0],["2025-10-13",4.66,4.82,4.56,4.81,1113200.0],["2025-10-14",4.71,5.0,4.44,4.8,1230200.0],["2025-10-15",4.9,5.01,4.735,4.8,903200.0],["2025-10-16",5.0,5.04,4.455,4.47,1078800.0],["2025-10-17",4.4,4.42,4.135,4.35,1436900.0],["2025-10-20",4.45,4.515,4.35,4.49,700800.0],["2025-10-21",4.4,4.505,4.34,4.5,995500.0],["2025-10-22",4.45,4.5,4.21,4.39,1255800.0],["2025-10-23",4.44,4.5,4.33,4.34,598200.0],["2025-10-24",4.41,4.51,4.35,4.43,560500.0],["2025-10-27",4.53,4.58,4.355,4.42,667900.0],["2025-10-28",4.42,4.46,4.345,4.39,839500.0],["2025-10-29",4.37,4.67,4.34,4.56,1276100.0],["2025-10-30",4.46,4.55,4.345,4.37,681900.0],["2025-10-31",4.39,4.46,4.21,4.36,1069300.0],["2025-11-03",4.33,4.37,4.07,4.13,1518200.0],["2025-11-04",4.01,4.08,3.855,3.98,1780800.0],["2025-11-05",3.95,4.19,3.904,4.16,1473400.0],["2025-11-06",4.15,4.22,4.02,4.03,883400.0],["2025-11-07",3.92,4.17,3.79,4.13,1178000.0],["2025-11-10",4.26,4.32,4.12,4.21,987500.0],["2025-11-11",4.24,4.45,4.11,4.41,1363100.0],["2025-11-12",4.41,4.54,4.225,4.53,1605400.0],["2025-11-13",4.44,4.485,4.12,4.16,1923000.0],["2025-11-14",4.0,4.245,3.99,4.1,1146000.0],["2025-11-17",4.07,4.075,3.89,3.92,1249500.0],["2025-11-18",3.85,3.985,3.815,3.89,797900.0],["2025-11-19",3.89,3.98,3.815,3.87,933300.0],["2025-11-20",4.0,4.068,3.65,3.66,1030000.0],["2025-11-21",3.66,3.71,3.49,3.64,1084500.0],["2025-11-24",3.68,3.85,3.66,3.72,1175700.0],["2025-11-25",3.71,3.84,3.645,3.78,944700.0],["2025-11-26",3.81,3.925,3.715,3.75,1131000.0],["2025-11-28",3.8,3.97,3.775,3.94,690800.0],["2025-12-01",3.78,4.22,3.78,4.17,2630100.0],["2025-12-02",4.33,4.975,4.23,4.67,3083700.0],["2025-12-03",4.7,4.975,4.66,4.87,2501600.0],["2025-12-04",4.85,5.1,4.845,5.04,2010600.0],["2025-12-05",5.02,5.04,4.785,4.85,1381100.0],["2025-12-08",4.91,4.91,4.782,4.84,841200.0],["2025-12-09",4.8,5.0,4.75,4.99,1224600.0],["2025-12-10",4.96,4.975,4.748,4.84,1110900.0],["2025-12-11",4.81,4.85,4.605,4.71,967900.0],["2025-12-12",4.75,4.917,4.62,4.64,706300.0],["2025-12-15",4.7,4.76,4.55,4.67,882400.0],["2025-12-16",4.66,4.87,4.65,4.69,1305900.0],["2025-12-17",4.69,4.79,4.58,4.58,996100.0],["2025-12-18",4.67,5.16,4.67,4.83,2583100.0],["2025-12-19",5.07,5.09,4.565,4.8,8485500.0],["2025-12-22",4.81,4.97,4.765,4.8,1500000.0],["2025-12-23",4.76,4.791,4.36,4.46,1886400.0],["2025-12-24",4.42,4.49,4.29,4.36,447200.0],["2025-12-26",4.33,4.36,4.12,4.25,1774400.0],["2025-12-29",4.18,4.275,3.95,4.01,1135400.0],["2025-12-30",4.02,4.06,3.91,3.99,963900.0],["2025-12-31",3.99,4.025,3.93,3.99,794200.0],["2026-01-02",4.03,4.21,4.0,4.19,997600.0],["2026-01-05",4.22,4.525,4.16,4.51,1455700.0],["2026-01-06",4.51,4.62,4.425,4.62,809900.0],["2026-01-07",4.62,4.62,4.43,4.45,934100.0],["2026-01-08",4.47,4.6,4.375,4.46,935000.0],["2026-01-09",4.5,4.64,4.37,4.54,975800.0],["2026-01-12",4.51,4.545,4.35,4.5,760300.0],["2026-01-13",4.53,4.56,4.345,4.4,738300.0],["2026-01-14",4.395,4.495,4.294,4.44,1187800.0],["2026-01-15",4.47,4.78,4.38,4.66,1657700.0],["2026-01-16",4.65,4.77,4.52,4.52,1035800.0],["2026-01-20",4.4,4.65,4.39,4.48,1177300.0],["2026-01-21",4.53,4.575,4.315,4.48,855600.0],["2026-01-22",4.52,4.68,4.52,4.59,918500.0],["2026-01-23",4.58,4.595,4.444,4.48,585600.0],["2026-01-26",4.45,4.46,4.065,4.18,1390400.0],["2026-01-27",4.17,4.235,4.138,4.17,819100.0],["2026-01-28",4.23,4.26,4.07,4.09,790900.0],["2026-01-29",4.07,4.11,3.9,4.04,858500.0],["2026-01-30",3.94,4.08,3.87,3.94,1295800.0],["2026-02-02",3.89,3.969,3.765,3.8,1214500.0],["2026-02-03",3.76,3.84,3.585,3.74,1748200.0],["2026-02-04",3.84,3.88,3.545,3.65,2286700.0],["2026-02-05",3.55,3.595,3.145,3.17,2036000.0],["2026-02-06",3.26,3.4,3.16,3.32,1379400.0],["2026-02-09",3.32,3.39,3.205,3.26,1646600.0],["2026-02-10",3.3,3.385,3.21,3.21,1026600.0],["2026-02-11",3.25,3.298,2.99,3.07,1508600.0],["2026-02-12",3.08,3.18,2.99,3.02,1474200.0],["2026-02-13",3.07,3.115,3.0,3.01,1164600.0],["2026-02-17",3.03,3.125,2.965,3.05,716400.0],["2026-02-18",3.05,3.19,3.02,3.07,788000.0],["2026-02-19",3.03,3.16,2.975,3.13,576300.0],["2026-02-20",3.09,3.21,3.08,3.1,728000.0],["2026-02-23",3.04,3.105,2.9,2.95,1390600.0],["2026-02-24",2.93,3.04,2.86,2.99,1312100.0],["2026-02-25",3.03,3.068,2.97,3.01,928000.0],["2026-02-26",3.01,3.16,2.965,3.15,915900.0],["2026-02-27",3.05,3.09,2.96,3.0,862100.0],["2026-03-02",2.96,3.16,2.94,3.13,870300.0],["2026-03-03",3.07,3.12,2.94,3.02,1100900.0],["2026-03-04",3.07,3.19,3.035,3.08,873400.0],["2026-03-05",3.04,3.14,2.95,3.04,959500.0],["2026-03-06",2.95,3.04,2.885,2.92,1066400.0],["2026-03-09",2.86,3.02,2.81,3.01,1180500.0],["2026-03-10",3.05,3.14,2.969,2.99,1200100.0],["2026-03-11",2.96,3.045,2.91,2.97,926500.0],["2026-03-12",2.9,2.944,2.78,2.78,1099000.0],["2026-03-13",2.9,2.932,2.72,2.76,1718000.0],["2026-03-16",2.8,2.855,2.68,2.79,1221400.0],["2026-03-17",2.68,2.825,2.56,2.57,1612900.0],["2026-03-18",2.51,2.625,2.43,2.5,1709900.0],["2026-03-19",2.44,2.515,2.38,2.43,1593300.0],["2026-03-20",2.42,2.48,2.34,2.4,2239800.0],["2026-03-23",2.48,2.55,2.41,2.49,1192800.0],["2026-03-24",2.43,2.56,2.405,2.49,1487900.0],["2026-03-25",2.6,2.775,2.6,2.6,1741300.0],["2026-03-26",2.55,2.69,2.52,2.57,1259300.0],["2026-03-27",2.55,2.55,2.41,2.43,1527500.0],["2026-03-30",2.47,2.47,2.34,2.38,1319800.0],["2026-03-31",2.43,2.555,2.4,2.48,1569000.0],["2026-04-01",2.53,2.655,2.52,2.55,1130100.0],["2026-04-02",2.47,2.69,2.46,2.64,1319700.0],["2026-04-06",2.64,2.76,2.63,2.69,1120000.0],["2026-04-07",2.65,2.7,2.55,2.57,955500.0],["2026-04-08",2.75,2.84,2.67,2.7,1029500.0],["2026-04-09",2.67,2.73,2.645,2.66,827900.0],["2026-04-10",2.69,2.77,2.66,2.7,723800.0],["2026-04-13",2.66,2.765,2.66,2.69,1259300.0],["2026-04-14",2.73,2.82,2.66,2.7,1500100.0],["2026-04-15",2.72,2.81,2.695,2.77,1872600.0],["2026-04-16",2.82,2.82,2.67,2.75,1132400.0],["2026-04-17",2.81,3.0,2.81,2.94,1771400.0],["2026-04-20",2.88,2.965,2.86,2.95,1921500.0],["2026-04-21",2.97,3.125,2.91,2.94,2309600.0],["2026-04-22",2.97,3.06,2.82,2.9,1778700.0],["2026-04-23",2.89,2.895,2.69,2.76,1592600.0],["2026-04-24",2.76,2.79,2.7,2.77,1153700.0],["2026-04-27",2.78,2.93,2.77,2.87,1233900.0],["2026-04-28",2.82,2.92,2.8,2.86,895000.0],["2026-04-29",2.85,2.86,2.76,2.78,1159500.0],["2026-04-30",2.81,2.885,2.79,2.88,1330700.0],["2026-05-01",2.89,2.955,2.82,2.9,856700.0],["2026-05-04",2.89,2.95,2.84,2.85,1022400.0],["2026-05-05",2.8,2.885,2.585,2.69,2125200.0],["2026-05-06",2.73,3.245,2.68,3.24,1974000.0],["2026-05-07",3.23,3.425,3.19,3.21,1474600.0],["2026-05-08",3.21,3.24,3.005,3.23,1100400.0],["2026-05-11",3.16,3.21,3.035,3.12,1256900.0],["2026-05-12",3.08,3.27,2.995,3.26,1124700.0],["2026-05-13",3.21,3.35,3.204,3.25,1515600.0],["2026-05-14",3.25,3.25,3.06,3.18,942400.0],["2026-05-15",3.09,3.109,2.96,2.99,902100.0],["2026-05-18",2.98,3.0,2.805,2.88,1044000.0],["2026-05-19",2.86,2.87,2.765,2.79,772600.0],["2026-05-20",2.81,2.935,2.785,2.85,1092300.0],["2026-05-21",2.81,2.95,2.769,2.94,944600.0],["2026-05-22",2.96,3.1,2.96,3.05,971700.0],["2026-05-26",3.1,3.305,3.065,3.21,1561400.0],["2026-05-27",3.23,3.332,3.17,3.25,898500.0],["2026-05-28",3.23,3.575,3.23,3.48,1386800.0],["2026-05-29",3.46,3.47,3.28,3.45,1514100.0],["2026-06-01",3.45,3.52,3.36,3.42,992600.0],["2026-06-02",3.38,3.395,3.285,3.38,1041500.0],["2026-06-03",3.29,3.29,3.035,3.14,1148900.0],["2026-06-04",3.16,3.26,3.08,3.15,871400.0],["2026-06-05",3.1,3.11,2.81,2.86,929900.0],["2026-06-08",2.96,2.975,2.83,2.86,723500.0],["2026-06-09",2.88,2.915,2.57,2.64,1265800.0],["2026-06-10",2.63,2.68,2.565,2.57,1010000.0],["2026-06-11",2.55,2.715,2.51,2.71,1075500.0],["2026-06-12",2.74,2.8,2.66,2.71,873700.0],["2026-06-15",2.84,2.965,2.785,2.93,1035800.0],["2026-06-16",2.96,2.98,2.78,2.78,942100.0],["2026-06-17",2.78,2.955,2.78,2.83,1002600.0],["2026-06-18",2.9,2.96,2.785,2.83,1242600.0],["2026-06-22",2.8,2.86,2.745,2.8,896300.0],["2026-06-23",2.72,2.825,2.68,2.68,682200.0],["2026-06-24",2.67,2.7,2.585,2.63,806100.0],["2026-06-25",2.65,2.7,2.42,2.43,1598900.0],["2026-06-26",2.41,2.49,2.32,2.43,4366000.0],["2026-06-29",2.45,2.55,2.36,2.44,1464600.0],["2026-06-30",2.44,2.575,2.44,2.51,891200.0],["2026-07-01",2.51,2.645,2.5,2.51,807900.0],["2026-07-02",2.52,2.7,2.5,2.6,824500.0],["2026-07-06",2.645,2.825,2.6,2.77,1179100.0],["2026-07-07",2.78,2.79,2.54,2.55,902100.0],["2026-07-08",2.5,2.565,2.465,2.52,1130900.0],["2026-07-09",2.53,2.55,2.43,2.44,819000.0],["2026-07-10",2.43,2.455,2.38,2.42,780000.0],["2026-07-13",2.4,2.4,2.235,2.28,1566600.0],["2026-07-14",2.31,2.435,2.31,2.39,1136200.0],["2026-07-15",2.39,2.48,2.315,2.38,804600.0],["2026-07-16",2.35,2.35,2.23,2.23,1193100.0],["2026-07-17",2.14,2.22,2.1,2.18,922600.0],["2026-07-20",2.23,2.44,2.22,2.42,1316200.0],["2026-07-21",2.52,2.54,2.4,2.45,963400.0],["2026-07-22",2.46,2.555,2.4,2.44,990600.0],["2026-07-23",2.36,2.47,2.36,2.42,1166300.0],["2026-07-24",2.42,2.435,2.26,2.29,747600.0],["2026-07-27",2.36,2.48,2.3,2.47,826400.0],["2026-07-28",2.43,2.46,2.3,2.45,847900.0],["2026-07-29",2.44,2.449,2.21,2.23,1002900.0],["2026-07-30",2.25,2.35,2.235,2.33,631500.0],["2026-07-31",2.36,2.38,2.205,2.32,869800.0],["2026-08-03",2.35,2.435,2.35,2.4,729900.0],["2026-08-04",2.58,2.9,2.58,2.86,2621100.0],["2026-08-05",2.78,2.78,2.57,2.66,1471859.0],["2026-08-06",2.62,2.825,2.58,2.62,848720.269146]]}