{"t":"HOVR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-04-03",10.16,10.21,10.16,10.21,115500.0],["2023-04-04",10.21,10.21,10.2,10.205,53100.0],["2023-04-05",10.21,10.45,10.19,10.225,176900.0],["2023-04-06",10.23,10.4,10.21,10.21,19100.0],["2023-04-10",10.21,10.21,10.21,10.21,900.0],["2023-04-11",10.22,10.22,10.21,10.21,52000.0],["2023-04-12",10.22,10.22,10.22,10.22,1900.0],["2023-04-13",10.23,10.23,10.21,10.21,27700.0],["2023-04-14",10.21,10.215,10.21,10.215,1000.0],["2023-04-17",10.21,10.21,10.21,10.21,800.0],["2023-04-18",10.21,10.21,10.21,10.21,0.0],["2023-04-19",10.21,10.42,10.21,10.27,225500.0],["2023-04-20",10.24,10.24,10.23,10.23,2400.0],["2023-04-21",10.25,10.54,10.23,10.25,17400.0],["2023-04-24",10.251,10.251,10.25,10.25,200.0],["2023-04-25",10.263,10.263,10.252,10.252,200.0],["2023-04-26",10.3,10.3,10.24,10.245,300.0],["2023-04-27",10.245,10.245,10.245,10.245,0.0],["2023-04-28",10.28,10.28,10.28,10.28,200.0],["2023-05-01",10.28,10.28,10.28,10.28,400.0],["2023-05-02",10.42,10.42,10.25,10.26,1633900.0],["2023-05-03",10.27,10.28,10.27,10.27,152700.0],["2023-05-04",10.27,10.31,10.27,10.28,98400.0],["2023-05-05",10.3,10.3,10.28,10.28,1400.0],["2023-05-08",10.28,10.28,10.28,10.28,0.0],["2023-05-09",10.3,10.3,10.28,10.28,1200.0],["2023-05-10",10.299,10.42,10.28,10.34,26400.0],["2023-05-11",10.34,10.79,10.3,10.3,43400.0],["2023-05-12",10.3,10.36,10.3,10.31,12200.0],["2023-05-15",10.32,10.33,10.31,10.32,12900.0],["2023-05-16",10.32,10.32,10.32,10.32,0.0],["2023-05-17",10.32,10.32,10.32,10.32,0.0],["2023-05-18",10.34,10.35,10.33,10.34,36400.0],["2023-05-19",10.35,10.35,10.35,10.35,400.0],["2023-05-22",10.34,10.345,10.34,10.345,700.0],["2023-05-23",10.35,10.36,10.34,10.36,29100.0],["2023-05-24",10.34,10.34,10.34,10.34,100.0],["2023-05-25",10.35,10.35,10.35,10.35,300.0],["2023-05-26",10.45,10.45,10.34,10.34,31300.0],["2023-05-30",10.44,10.51,10.34,10.34,105400.0],["2023-05-31",10.54,10.8,10.35,10.35,2400.0],["2023-06-01",10.875,10.875,10.35,10.35,27200.0],["2023-06-02",10.39,10.39,10.38,10.38,1900.0],["2023-06-05",10.38,10.38,10.37,10.37,1800.0],["2023-06-06",10.37,10.37,10.37,10.37,300.0],["2023-06-07",10.41,10.44,10.362,10.44,1300.0],["2023-06-08",10.41,10.41,10.4,10.4,1500.0],["2023-06-09",10.36,10.37,10.36,10.37,2100.0],["2023-06-12",10.65,10.65,10.36,10.4,8200.0],["2023-06-13",10.42,10.49,10.36,10.36,140500.0],["2023-06-14",10.44,10.44,10.44,10.44,300.0],["2023-06-15",10.44,10.44,10.44,10.44,0.0],["2023-06-16",10.44,10.44,10.44,10.44,0.0],["2023-06-20",10.44,10.44,10.44,10.44,0.0],["2023-06-21",10.4,10.4,10.38,10.38,100200.0],["2023-06-22",10.38,10.38,10.38,10.38,0.0],["2023-06-23",10.38,10.38,10.38,10.38,0.0],["2023-06-26",10.38,10.38,10.38,10.38,4100.0],["2023-06-27",10.385,10.415,10.385,10.41,48500.0],["2023-06-28",10.41,10.41,10.41,10.41,0.0],["2023-06-29",10.41,10.41,10.41,10.41,0.0],["2023-06-30",10.41,10.41,10.41,10.41,0.0],["2023-07-03",10.41,10.41,10.41,10.41,0.0],["2023-07-05",10.41,10.41,10.41,10.41,0.0],["2023-07-06",10.41,10.41,10.41,10.41,0.0],["2023-07-07",10.41,10.41,10.41,10.41,0.0],["2023-07-10",10.4,10.4,10.389,10.4,8800.0],["2023-07-11",10.45,10.45,10.41,10.41,25300.0],["2023-07-12",10.413,10.415,10.41,10.41,1500.0],["2023-07-13",10.42,10.425,10.42,10.425,5200.0],["2023-07-14",10.425,10.425,10.425,10.425,0.0],["2023-07-17",10.42,10.45,10.42,10.43,58600.0],["2023-07-18",10.43,10.43,10.43,10.43,1100.0],["2023-07-19",10.43,10.43,10.43,10.43,0.0],["2023-07-20",10.43,10.43,10.43,10.43,0.0],["2023-07-21",10.43,10.43,10.43,10.43,200.0],["2023-07-24",10.43,10.43,10.43,10.43,300.0],["2023-07-25",10.44,10.44,10.44,10.44,27900.0],["2023-07-26",10.554,10.554,10.44,10.45,1700.0],["2023-07-27",10.44,10.525,10.44,10.446,2300.0],["2023-07-28",10.45,10.72,10.45,10.455,75500.0],["2023-07-31",11.18,11.92,10.43,10.46,10000.0],["2023-08-01",10.45,11.5,10.45,10.5,5100.0],["2023-08-02",10.48,11.55,10.46,10.46,3500.0],["2023-08-03",10.46,11.51,10.46,10.47,17300.0],["2023-08-04",10.47,11.93,10.47,10.48,7000.0],["2023-08-07",10.48,10.5,10.48,10.48,30800.0],["2023-08-08",10.55,10.59,10.48,10.48,27800.0],["2023-08-09",10.54,10.54,10.48,10.48,300.0],["2023-08-10",10.54,10.54,10.48,10.49,26500.0],["2023-08-11",10.55,10.55,10.49,10.495,600.0],["2023-08-14",11.015,11.015,10.48,10.48,30100.0],["2023-08-15",10.5,10.5,10.485,10.49,4300.0],["2023-08-16",10.49,10.53,10.48,10.49,1173000.0],["2023-08-17",11.15,11.15,10.5,10.51,1800.0],["2023-08-18",11.031,11.031,10.5,10.5,23100.0],["2023-08-21",10.53,10.88,10.51,10.54,17900.0],["2023-08-22",10.55,11.125,10.53,10.59,55100.0],["2023-08-23",10.59,10.59,10.55,10.55,36500.0],["2023-08-24",10.68,10.68,10.56,10.56,8900.0],["2023-08-25",10.58,10.615,10.58,10.61,129700.0],["2023-08-28",10.64,10.649,10.56,10.56,3800.0],["2023-08-29",10.58,10.76,10.57,10.58,26200.0],["2023-08-30",11.34,11.34,10.58,10.92,500.0],["2023-08-31",10.69,10.7,10.65,10.65,7300.0],["2023-09-01",10.6,10.63,10.58,10.61,6800.0],["2023-09-05",10.67,10.67,10.6,10.605,16400.0],["2023-09-06",10.6,10.6,10.6,10.6,4900.0],["2023-09-07",10.6,10.61,10.6,10.6,44200.0],["2023-09-08",10.595,10.595,10.59,10.59,5400.0],["2023-09-11",10.585,10.585,10.55,10.56,13500.0],["2023-09-12",10.56,10.56,10.56,10.56,0.0],["2023-09-13",10.52,10.52,10.52,10.52,9900.0],["2023-09-14",10.56,10.56,10.54,10.55,900.0],["2023-09-15",10.53,10.53,10.52,10.52,1300.0],["2023-09-18",10.533,10.533,10.533,10.533,3000.0],["2023-09-19",10.55,10.61,10.55,10.55,1500.0],["2023-09-20",10.55,10.55,10.55,10.55,1400.0],["2023-09-21",10.55,10.55,10.54,10.545,11900.0],["2023-09-22",10.55,10.55,10.55,10.55,24700.0],["2023-09-25",10.55,10.55,10.54,10.545,104400.0],["2023-09-26",10.55,10.551,10.55,10.55,4500.0],["2023-09-27",10.55,10.55,10.55,10.55,0.0],["2023-09-28",10.55,10.55,10.54,10.55,13200.0],["2023-09-29",10.55,10.555,10.55,10.55,19300.0],["2023-10-02",10.55,10.56,10.55,10.56,182800.0],["2023-10-03",10.56,10.56,10.55,10.555,145100.0],["2023-10-04",10.555,10.555,10.55,10.55,119700.0],["2023-10-05",10.555,10.56,10.55,10.555,148200.0],["2023-10-06",10.555,10.56,10.55,10.56,70000.0],["2023-10-09",10.56,10.56,10.555,10.56,81800.0],["2023-10-10",10.56,10.56,10.55,10.56,76300.0],["2023-10-11",10.57,10.57,10.56,10.56,131200.0],["2023-10-12",10.56,10.57,10.56,10.57,478000.0],["2023-10-13",10.58,10.58,10.57,10.57,188900.0],["2023-10-16",10.58,10.58,10.58,10.58,200.0],["2023-10-17",10.58,10.58,10.57,10.58,29200.0],["2023-10-18",10.58,10.58,10.57,10.575,61600.0],["2023-10-19",10.58,10.58,10.58,10.58,300.0],["2023-10-20",10.58,10.59,10.57,10.58,26300.0],["2023-10-23",10.58,10.58,10.575,10.58,174400.0],["2023-10-24",10.58,10.58,10.574,10.58,105600.0],["2023-10-25",10.58,10.58,10.57,10.575,27500.0],["2023-10-26",10.58,10.58,10.575,10.58,2300.0],["2023-10-27",10.58,10.58,10.57,10.58,185100.0],["2023-10-30",10.58,10.58,10.58,10.58,100000.0],["2023-10-31",10.6,10.6,10.59,10.59,118500.0],["2023-11-01",10.59,10.59,10.59,10.59,2200.0],["2023-11-02",10.6,10.61,10.59,10.59,13300.0],["2023-11-03",10.59,10.59,10.59,10.59,200.0],["2023-11-06",10.6,10.6,10.6,10.6,500.0],["2023-11-07",10.6,10.62,10.6,10.61,350200.0],["2023-11-08",10.61,10.61,10.61,10.61,27800.0],["2023-11-09",10.62,10.62,10.61,10.61,29900.0],["2023-11-10",10.61,10.61,10.61,10.61,25700.0],["2023-11-13",10.6,10.6,10.58,10.58,18500.0],["2023-11-14",10.62,10.62,10.61,10.615,135700.0],["2023-11-15",10.62,10.62,10.61,10.61,53800.0],["2023-11-16",10.56,10.56,10.45,10.52,478700.0],["2023-11-17",10.51,10.51,10.5,10.5,28800.0],["2023-11-20",10.54,10.54,10.54,10.54,38900.0],["2023-11-21",10.52,10.52,10.51,10.52,25700.0],["2023-11-22",10.52,10.54,10.52,10.54,677600.0],["2023-11-24",10.53,10.53,10.52,10.53,173600.0],["2023-11-27",10.54,10.545,10.53,10.545,317300.0],["2023-11-28",10.55,10.55,10.54,10.55,116000.0],["2023-11-29",10.55,10.55,10.55,10.55,1100.0],["2023-11-30",10.55,10.58,10.55,10.58,82700.0],["2023-12-01",10.6,10.6,10.6,10.6,100.0],["2023-12-04",11.0,11.0,10.55,10.57,22200.0],["2023-12-05",10.551,10.6,10.551,10.6,1000.0],["2023-12-06",10.575,10.575,10.56,10.56,11000.0],["2023-12-07",10.55,10.57,10.55,10.57,700.0],["2023-12-08",10.57,10.57,10.57,10.57,500.0],["2023-12-11",10.57,10.57,10.57,10.57,1500.0],["2023-12-12",10.55,10.57,10.55,10.57,1000.0],["2023-12-13",10.551,10.551,10.551,10.551,100.0],["2023-12-14",10.57,10.59,10.55,10.59,8800.0],["2023-12-15",10.57,10.59,10.56,10.59,4200.0],["2023-12-18",10.58,10.59,10.58,10.585,800.0],["2023-12-19",10.59,10.74,10.58,10.59,430300.0],["2023-12-20",10.62,10.62,10.62,10.62,100.0],["2023-12-21",10.61,10.64,10.61,10.64,600.0],["2023-12-22",10.61,10.64,10.61,10.625,992200.0],["2023-12-26",10.61,10.66,10.6,10.61,1750500.0],["2023-12-27",10.57,10.63,10.57,10.62,388300.0],["2023-12-28",10.29,10.6,9.593,10.04,60600.0],["2023-12-29",7.1,12.0,7.1,8.32,47500.0],["2024-01-02",8.43,8.43,6.705,7.51,31900.0],["2024-01-03",8.28,9.11,7.5,8.02,10400.0],["2024-01-04",8.31,12.145,8.31,10.2,82200.0],["2024-01-05",10.69,10.9,7.88,10.2,35000.0],["2024-01-08",10.1,10.1,10.1,10.1,35200.0],["2024-01-09",8.88,8.88,6.7,7.94,58900.0],["2024-01-10",7.2,7.2,5.33,5.43,65500.0],["2024-01-11",5.43,5.948,4.6,5.66,69400.0],["2024-01-12",5.5,6.0,5.046,5.72,17400.0],["2024-01-16",3.8,4.025,2.87,3.36,149900.0],["2024-01-17",2.98,3.15,2.36,2.37,167700.0],["2024-01-18",2.6,2.6,2.03,2.37,1560200.0],["2024-01-19",2.07,2.22,1.75,1.82,221500.0],["2024-01-22",1.85,2.26,1.76,1.942,136300.0],["2024-01-23",1.88,2.165,1.86,2.06,87400.0],["2024-01-24",2.02,2.1,1.87,1.947,63300.0],["2024-01-25",1.89,1.92,1.81,1.92,34800.0],["2024-01-26",1.91,1.96,1.65,1.75,61800.0],["2024-01-29",1.78,1.88,1.71,1.81,27100.0],["2024-01-30",1.73,1.87,1.668,1.67,30700.0],["2024-01-31",1.88,1.88,1.56,1.63,19400.0],["2024-02-01",1.65,1.7,1.52,1.68,54700.0],["2024-02-02",1.75,1.9,1.53,1.6,92900.0],["2024-02-05",1.64,1.69,1.41,1.42,22300.0],["2024-02-06",1.4,1.83,1.4,1.51,51500.0],["2024-02-07",1.55,1.8,1.504,1.78,67000.0],["2024-02-08",1.77,1.82,1.66,1.82,32400.0],["2024-02-09",1.94,1.94,1.65,1.76,24600.0],["2024-02-12",1.835,1.86,1.696,1.77,23800.0],["2024-02-13",1.835,1.848,1.57,1.76,35100.0],["2024-02-14",1.71,1.86,1.62,1.75,21400.0],["2024-02-15",1.71,1.8,1.66,1.8,14900.0],["2024-02-16",1.68,1.79,1.68,1.725,4500.0],["2024-02-20",1.75,2.05,1.75,1.93,57400.0],["2024-02-21",1.94,1.978,1.63,1.65,104500.0],["2024-02-22",1.7,1.75,1.63,1.65,26700.0],["2024-02-23",1.65,1.75,1.46,1.49,56800.0],["2024-02-26",1.41,1.45,1.25,1.26,65800.0],["2024-02-27",1.26,1.3,1.18,1.25,42600.0],["2024-02-28",1.25,1.25,1.17,1.2,20700.0],["2024-02-29",1.59,1.59,1.2,1.25,104500.0],["2024-03-01",1.17,1.39,1.0,1.15,75700.0],["2024-03-04",1.22,1.25,1.17,1.2,100800.0],["2024-03-05",1.15,1.448,1.13,1.31,349800.0],["2024-03-06",1.32,2.93,1.31,2.3,3470000.0],["2024-03-07",1.98,3.05,1.95,2.48,1096300.0],["2024-03-08",2.53,3.29,2.4,2.85,488100.0],["2024-03-11",2.99,3.0,2.57,2.66,197600.0],["2024-03-12",2.72,2.742,2.0,2.41,83400.0],["2024-03-13",2.29,2.7,2.238,2.64,127200.0],["2024-03-14",2.91,3.0,2.65,2.87,184700.0],["2024-03-15",2.84,3.25,2.79,3.05,179400.0],["2024-03-18",3.0,3.0,2.8,2.83,49900.0],["2024-03-19",2.78,2.99,2.61,2.77,72300.0],["2024-03-20",2.69,2.92,2.619,2.84,140700.0],["2024-03-21",2.816,2.89,2.7,2.752,68700.0],["2024-03-22",2.86,2.92,2.61,2.84,37400.0],["2024-03-25",2.73,2.83,2.45,2.45,65500.0],["2024-03-26",2.42,2.594,2.185,2.425,31600.0],["2024-03-27",2.45,2.67,2.45,2.52,61800.0],["2024-03-28",2.59,2.59,2.31,2.4,25300.0],["2024-04-01",2.42,2.587,2.14,2.27,44400.0],["2024-04-02",2.3,2.342,2.2,2.26,21200.0],["2024-04-03",2.2,2.45,2.105,2.33,61000.0],["2024-04-04",2.37,2.55,2.283,2.36,39800.0],["2024-04-05",2.41,2.49,2.16,2.39,33500.0],["2024-04-08",2.34,2.456,2.23,2.23,33800.0],["2024-04-09",2.315,2.4,2.21,2.3,29800.0],["2024-04-10",2.395,2.47,2.24,2.44,56100.0],["2024-04-11",2.375,2.45,2.35,2.4,13000.0],["2024-04-12",2.37,2.51,2.35,2.48,17900.0],["2024-04-15",2.56,2.6,2.3,2.3,20900.0],["2024-04-16",2.473,2.48,2.22,2.3,25500.0],["2024-04-17",2.25,2.28,2.001,2.08,17900.0],["2024-04-18",2.03,2.37,2.02,2.3,18300.0],["2024-04-19",2.3,2.5,2.25,2.4,15500.0],["2024-04-22",2.34,2.34,2.1,2.285,8200.0],["2024-04-23",2.28,2.4,2.2,2.4,42300.0],["2024-04-24",2.421,2.435,2.3,2.36,14700.0],["2024-04-25",2.355,2.5,2.3,2.31,5000.0],["2024-04-26",2.31,2.35,2.22,2.22,9900.0],["2024-04-29",2.18,2.18,2.11,2.11,5200.0],["2024-04-30",2.121,2.22,2.0,2.01,17700.0],["2024-05-01",2.01,2.37,1.98,1.98,13400.0],["2024-05-02",2.05,2.23,2.04,2.11,19600.0],["2024-05-03",2.11,2.112,2.0,2.0,6800.0],["2024-05-06",2.07,2.119,1.98,2.0,11200.0],["2024-05-07",1.99,2.42,1.99,2.24,24700.0],["2024-05-08",2.32,2.32,2.17,2.27,3100.0],["2024-05-09",2.28,2.28,2.11,2.16,7100.0],["2024-05-10",2.03,2.12,1.988,2.02,15200.0],["2024-05-13",2.2,2.2,2.01,2.03,16300.0],["2024-05-14",2.03,2.04,1.628,1.7,33400.0],["2024-05-15",1.76,2.03,1.7,1.7,22800.0],["2024-05-16",1.7,1.84,1.505,1.55,29800.0],["2024-05-17",1.6,1.703,1.38,1.38,49200.0],["2024-05-20",1.4,1.668,1.4,1.49,13000.0],["2024-05-21",1.39,1.5,0.99,1.04,153700.0],["2024-05-22",1.04,1.15,1.0,1.0,84200.0],["2024-05-23",1.07,1.08,0.95,1.0,167500.0],["2024-05-24",1.038,1.08,1.0,1.04,35200.0],["2024-05-28",1.05,1.07,0.856,0.856,83500.0],["2024-05-29",1.02,1.02,0.88,0.938,55500.0],["2024-05-30",1.0,1.0,0.85,0.85,59100.0],["2024-05-31",0.93,0.97,0.75,0.795,142200.0],["2024-06-03",0.855,0.855,0.79,0.8,39900.0],["2024-06-04",0.83,0.864,0.7,0.8,90400.0],["2024-06-05",0.79,0.84,0.72,0.74,62900.0],["2024-06-06",0.858,0.9,0.751,0.77,64600.0],["2024-06-07",0.76,0.766,0.665,0.72,3372300.0],["2024-06-10",1.28,1.31,0.892,1.0,40271600.0],["2024-06-11",0.943,1.1,0.87,0.95,1939400.0],["2024-06-12",0.92,1.0,0.86,0.9,777800.0],["2024-06-13",0.86,0.898,0.71,0.75,451800.0],["2024-06-14",0.728,0.74,0.685,0.73,151100.0],["2024-06-17",0.7,0.829,0.67,0.775,261400.0],["2024-06-18",0.726,0.76,0.7,0.736,174500.0],["2024-06-20",0.714,0.74,0.7,0.74,101400.0],["2024-06-21",0.721,0.74,0.68,0.73,380300.0],["2024-06-24",0.708,0.729,0.59,0.629,309500.0],["2024-06-25",0.629,0.63,0.538,0.568,264700.0],["2024-06-26",0.563,0.59,0.55,0.567,53900.0],["2024-06-27",0.554,0.59,0.551,0.589,135700.0],["2024-06-28",0.58,0.58,0.532,0.555,92400.0],["2024-07-01",0.568,0.568,0.502,0.52,109300.0],["2024-07-02",0.512,0.57,0.506,0.57,87500.0],["2024-07-03",0.57,0.57,0.52,0.525,84500.0],["2024-07-05",0.525,0.54,0.481,0.515,118300.0],["2024-07-08",0.51,0.524,0.46,0.499,148300.0],["2024-07-09",0.499,0.499,0.455,0.465,133800.0],["2024-07-10",0.499,0.542,0.465,0.529,426700.0],["2024-07-11",0.519,0.75,0.519,0.634,1249400.0],["2024-07-12",0.58,0.61,0.52,0.539,294600.0],["2024-07-15",0.559,0.56,0.492,0.492,434700.0],["2024-07-16",0.489,0.8,0.46,0.65,2522700.0],["2024-07-17",0.615,0.65,0.565,0.58,358600.0],["2024-07-18",0.599,0.628,0.58,0.599,232200.0],["2024-07-19",0.61,0.802,0.55,0.588,1650700.0],["2024-07-22",0.55,0.562,0.525,0.538,805900.0],["2024-07-23",0.607,0.78,0.54,0.64,5506700.0],["2024-07-24",0.602,0.891,0.601,0.775,2999600.0],["2024-07-25",0.778,1.09,0.778,0.9,3213500.0],["2024-07-26",0.945,0.97,0.601,0.753,1831200.0],["2024-07-29",0.738,0.76,0.651,0.666,413700.0],["2024-07-30",0.67,0.73,0.67,0.719,221200.0],["2024-07-31",0.719,0.75,0.661,0.7,240800.0],["2024-08-01",0.69,0.71,0.61,0.671,231500.0],["2024-08-02",0.651,0.673,0.535,0.606,366800.0],["2024-08-05",0.53,0.548,0.51,0.528,238400.0],["2024-08-06",0.602,0.675,0.52,0.62,250500.0],["2024-08-07",0.65,0.65,0.571,0.583,142300.0],["2024-08-08",0.608,0.626,0.581,0.61,113000.0],["2024-08-09",0.619,0.699,0.58,0.69,186300.0],["2024-08-12",0.684,0.747,0.621,0.72,158900.0],["2024-08-13",0.774,0.896,0.7,0.85,277000.0],["2024-08-14",0.835,0.855,0.699,0.732,413700.0],["2024-08-15",0.731,0.795,0.701,0.741,93900.0],["2024-08-16",0.73,0.741,0.59,0.633,573200.0],["2024-08-19",0.62,0.85,0.62,0.82,1006400.0],["2024-08-20",0.819,0.9,0.75,0.9,1077900.0],["2024-08-21",0.9,0.976,0.85,0.964,544700.0],["2024-08-22",1.0,1.05,0.935,0.955,425200.0],["2024-08-23",0.95,1.039,0.93,1.03,426700.0],["2024-08-26",1.0,1.03,0.96,0.982,162600.0],["2024-08-27",0.98,1.01,0.901,0.98,197000.0],["2024-08-28",1.02,1.05,0.951,1.0,173400.0],["2024-08-29",1.02,1.02,0.91,0.95,166200.0],["2024-08-30",0.94,1.05,0.94,0.993,118500.0],["2024-09-03",0.982,1.0,0.911,0.911,100700.0],["2024-09-04",0.92,0.95,0.802,0.9,220800.0],["2024-09-05",0.88,0.98,0.87,0.92,210200.0],["2024-09-06",0.93,1.03,0.88,1.0,247000.0],["2024-09-09",1.14,1.3,0.7,0.701,4417000.0],["2024-09-10",0.709,0.8,0.68,0.76,1096900.0],["2024-09-11",0.76,0.76,0.7,0.711,467900.0],["2024-09-12",0.73,0.815,0.72,0.759,964400.0],["2024-09-13",0.799,0.799,0.722,0.785,679100.0],["2024-09-16",0.79,0.798,0.735,0.75,260500.0],["2024-09-17",0.74,0.85,0.73,0.8,391500.0],["2024-09-18",0.811,0.88,0.741,0.741,1283000.0],["2024-09-19",0.726,0.76,0.406,0.56,3394900.0],["2024-09-20",0.579,0.599,0.54,0.56,392500.0],["2024-09-23",0.589,0.6,0.56,0.569,167800.0],["2024-09-24",0.567,0.585,0.512,0.56,317900.0],["2024-09-25",0.579,0.58,0.51,0.52,247800.0],["2024-09-26",0.54,0.55,0.48,0.503,589000.0],["2024-09-27",0.511,0.537,0.47,0.5,302000.0],["2024-09-30",0.52,0.52,0.461,0.462,215100.0],["2024-10-01",0.47,0.49,0.411,0.42,492600.0],["2024-10-02",0.42,0.431,0.24,0.271,3416300.0],["2024-10-03",0.27,0.314,0.24,0.26,1658700.0],["2024-10-04",0.265,0.28,0.256,0.268,1020100.0],["2024-10-07",0.268,0.31,0.245,0.288,1085400.0],["2024-10-08",0.296,0.396,0.29,0.306,3319200.0],["2024-10-09",0.29,0.299,0.275,0.288,599400.0],["2024-10-10",0.288,0.314,0.27,0.31,290500.0],["2024-10-11",0.31,0.327,0.3,0.31,234100.0],["2024-10-14",0.31,0.31,0.284,0.3,163200.0],["2024-10-15",0.3,0.349,0.29,0.324,508200.0],["2024-10-16",0.325,0.345,0.306,0.335,326000.0],["2024-10-17",0.33,0.343,0.31,0.337,548400.0],["2024-10-18",0.338,0.38,0.331,0.35,635100.0],["2024-10-21",0.373,0.373,0.35,0.364,339000.0],["2024-10-22",0.364,0.368,0.291,0.34,476600.0],["2024-10-23",0.338,0.354,0.31,0.32,1241200.0],["2024-10-24",0.31,0.332,0.282,0.304,353300.0],["2024-10-25",0.295,0.327,0.295,0.31,260000.0],["2024-10-28",0.313,0.32,0.295,0.305,167100.0],["2024-10-29",0.3,0.318,0.296,0.306,285400.0],["2024-10-30",0.304,0.305,0.285,0.288,311900.0],["2024-10-31",0.29,0.3,0.27,0.281,247000.0],["2024-11-01",0.284,0.295,0.272,0.275,151600.0],["2024-11-04",0.279,0.288,0.26,0.275,314200.0],["2024-11-05",0.27,0.28,0.27,0.273,112600.0],["2024-11-06",0.28,0.3,0.27,0.272,326500.0],["2024-11-07",0.26,0.32,0.247,0.289,4366300.0],["2024-11-08",0.289,0.32,0.281,0.29,10989600.0],["2024-11-11",0.491,0.55,0.35,0.452,120414200.0],["2024-11-12",0.452,0.535,0.393,0.515,10039700.0],["2024-11-13",0.511,0.55,0.438,0.518,4483600.0],["2024-11-14",0.51,0.523,0.44,0.52,1340700.0],["2024-11-15",0.495,0.502,0.46,0.463,791500.0],["2024-11-18",0.453,0.468,0.356,0.375,1605200.0],["2024-11-19",0.38,0.482,0.38,0.45,2685900.0],["2024-11-20",0.43,0.519,0.43,0.484,1282700.0],["2024-11-21",0.473,0.49,0.451,0.465,637500.0],["2024-11-22",0.46,0.55,0.45,0.475,2086900.0],["2024-11-25",0.475,0.52,0.431,0.51,1522400.0],["2024-11-26",0.53,0.59,0.481,0.522,3550700.0],["2024-11-27",0.515,0.545,0.47,0.485,1091600.0],["2024-11-29",0.522,0.79,0.522,0.675,20416700.0],["2024-12-02",0.82,0.89,0.7,0.761,13372000.0],["2024-12-03",0.64,0.878,0.64,0.81,5068800.0],["2024-12-04",0.81,0.86,0.734,0.8,2071400.0],["2024-12-05",0.773,0.82,0.67,0.7,1620500.0],["2024-12-06",0.7,0.77,0.68,0.725,1373000.0],["2024-12-09",0.7,0.72,0.546,0.659,1984000.0],["2024-12-10",0.64,0.69,0.59,0.602,881400.0],["2024-12-11",0.601,0.606,0.515,0.58,979400.0],["2024-12-12",0.6,0.698,0.59,0.623,1306800.0],["2024-12-13",0.617,0.739,0.617,0.715,1115400.0],["2024-12-16",0.72,0.723,0.63,0.68,980700.0],["2024-12-17",0.631,0.67,0.603,0.657,747600.0],["2024-12-18",0.644,0.68,0.57,0.599,730400.0],["2024-12-19",0.63,0.677,0.58,0.582,345600.0],["2024-12-20",0.58,0.625,0.571,0.615,11719600.0],["2024-12-23",0.778,0.848,0.71,0.75,9879400.0],["2024-12-24",0.764,0.775,0.59,0.729,2629000.0],["2024-12-26",0.72,1.46,0.698,1.15,13048800.0],["2024-12-27",1.22,1.55,1.01,1.42,7156600.0],["2024-12-30",1.59,1.63,1.15,1.27,5952400.0],["2024-12-31",1.401,1.401,1.02,1.13,3209000.0],["2025-01-02",1.14,1.18,1.02,1.09,1555600.0],["2025-01-03",1.1,1.2,1.01,1.15,2653800.0],["2025-01-06",1.19,1.32,1.05,1.16,2944600.0],["2025-01-07",1.18,1.18,1.05,1.11,1380200.0],["2025-01-08",1.02,1.05,0.73,1.02,2718500.0],["2025-01-10",1.0,1.02,0.87,1.01,1528300.0],["2025-01-13",0.9,0.962,0.81,0.861,869400.0],["2025-01-14",0.86,0.95,0.8,0.858,556000.0],["2025-01-15",0.867,0.867,0.764,0.824,858300.0],["2025-01-16",0.83,0.92,0.807,0.9,1201600.0],["2025-01-17",0.9,0.962,0.86,0.896,595600.0],["2025-01-21",0.89,0.92,0.8,0.84,721000.0],["2025-01-22",0.835,0.88,0.812,0.86,504800.0],["2025-01-23",0.85,0.87,0.809,0.844,488200.0],["2025-01-24",0.857,0.857,0.805,0.805,393900.0],["2025-01-27",0.8,0.801,0.7,0.763,860600.0],["2025-01-28",0.75,0.75,0.67,0.71,809500.0],["2025-01-29",0.691,0.693,0.61,0.625,712900.0],["2025-01-30",0.64,0.675,0.63,0.658,418300.0],["2025-01-31",0.66,0.74,0.63,0.668,451900.0],["2025-02-03",0.616,0.639,0.58,0.61,487800.0],["2025-02-04",0.61,0.629,0.578,0.61,479800.0],["2025-02-05",0.61,0.63,0.584,0.622,339000.0],["2025-02-06",0.648,0.698,0.625,0.676,422200.0],["2025-02-07",0.69,0.69,0.63,0.648,345600.0],["2025-02-10",0.64,0.65,0.608,0.619,214500.0],["2025-02-11",0.62,0.639,0.551,0.57,591700.0],["2025-02-12",0.58,0.61,0.56,0.598,385300.0],["2025-02-13",0.588,0.59,0.557,0.582,315100.0],["2025-02-14",0.579,0.61,0.56,0.577,286100.0],["2025-02-18",0.58,0.6,0.526,0.547,401500.0],["2025-02-19",0.546,0.559,0.502,0.518,345800.0],["2025-02-20",0.53,0.54,0.48,0.497,583600.0],["2025-02-21",0.52,0.54,0.505,0.53,275200.0],["2025-02-24",0.54,0.549,0.47,0.499,225000.0],["2025-02-25",0.484,0.485,0.44,0.457,451900.0],["2025-02-26",0.483,0.5,0.465,0.47,253500.0],["2025-02-27",0.489,0.516,0.461,0.5,402300.0],["2025-02-28",0.5,0.518,0.475,0.507,323700.0],["2025-03-03",0.504,0.53,0.445,0.467,328400.0],["2025-03-04",0.453,0.492,0.406,0.465,334900.0],["2025-03-05",0.5,0.52,0.45,0.479,234800.0],["2025-03-06",0.474,0.49,0.45,0.468,220600.0],["2025-03-07",0.463,0.546,0.463,0.524,388000.0],["2025-03-10",0.549,0.56,0.47,0.5,428200.0],["2025-03-11",0.485,0.486,0.451,0.486,144700.0],["2025-03-12",0.5,0.51,0.457,0.489,127700.0],["2025-03-13",0.486,0.486,0.456,0.48,116800.0],["2025-03-14",0.48,0.512,0.477,0.5,92400.0],["2025-03-17",0.51,0.533,0.478,0.525,129500.0],["2025-03-18",0.53,0.53,0.5,0.519,114700.0],["2025-03-19",0.514,0.555,0.5,0.555,170500.0],["2025-03-20",0.549,0.615,0.54,0.585,470700.0],["2025-03-21",0.577,0.588,0.534,0.54,146300.0],["2025-03-24",0.541,0.583,0.54,0.559,92300.0],["2025-03-25",0.574,0.579,0.53,0.57,107100.0],["2025-03-26",0.56,0.58,0.525,0.58,155200.0],["2025-03-27",0.569,0.577,0.533,0.547,82900.0],["2025-03-28",0.543,0.543,0.5,0.51,164000.0],["2025-03-31",0.518,0.522,0.47,0.52,330000.0],["2025-04-01",0.514,0.52,0.482,0.502,101800.0],["2025-04-02",0.501,0.52,0.47,0.52,83400.0],["2025-04-03",0.502,0.52,0.464,0.491,104200.0],["2025-04-04",0.49,0.49,0.412,0.45,292800.0],["2025-04-07",0.44,0.45,0.41,0.417,195600.0],["2025-04-08",0.422,0.465,0.411,0.411,200800.0],["2025-04-09",0.409,0.445,0.37,0.438,439200.0],["2025-04-10",0.459,0.464,0.4,0.419,175000.0],["2025-04-11",0.423,0.423,0.394,0.421,195800.0],["2025-04-14",0.447,0.447,0.35,0.389,564700.0],["2025-04-15",0.389,0.431,0.38,0.426,216400.0],["2025-04-16",0.47,0.47,0.402,0.443,344200.0],["2025-04-17",0.43,0.46,0.43,0.448,103000.0],["2025-04-21",0.456,0.53,0.442,0.485,216000.0],["2025-04-22",0.5,0.51,0.46,0.483,138700.0],["2025-04-23",0.5,0.52,0.5,0.508,321600.0],["2025-04-24",0.482,0.513,0.482,0.509,253200.0],["2025-04-25",0.51,0.52,0.49,0.501,189200.0],["2025-04-28",0.5,0.53,0.49,0.512,229700.0],["2025-04-29",0.53,0.532,0.5,0.526,98100.0],["2025-04-30",0.521,0.529,0.483,0.506,76500.0],["2025-05-01",0.483,0.518,0.483,0.497,62300.0],["2025-05-02",0.491,0.524,0.491,0.52,101900.0],["2025-05-05",0.529,0.53,0.5,0.514,162500.0],["2025-05-06",0.529,0.53,0.45,0.518,228700.0],["2025-05-07",0.5,0.5,0.466,0.487,144000.0],["2025-05-08",0.5,0.519,0.487,0.501,347400.0],["2025-05-09",0.5,0.5,0.48,0.492,110700.0],["2025-05-12",0.49,0.504,0.482,0.496,362100.0],["2025-05-13",0.49,0.49,0.45,0.458,680700.0],["2025-05-14",0.458,0.475,0.45,0.465,363700.0],["2025-05-15",0.465,0.61,0.45,0.589,4344000.0],["2025-05-16",0.645,0.717,0.58,0.682,2196200.0],["2025-05-19",0.71,0.715,0.618,0.69,1221200.0],["2025-05-20",0.68,0.96,0.65,0.92,4093700.0],["2025-05-21",0.992,1.0,0.804,0.9,2569900.0],["2025-05-22",0.9,0.9,0.81,0.846,641000.0],["2025-05-23",0.831,1.04,0.821,0.922,1956100.0],["2025-05-27",0.93,0.955,0.851,0.86,734700.0],["2025-05-28",0.9,0.99,0.84,0.979,1204000.0],["2025-05-29",0.98,1.16,0.902,1.1,2291500.0],["2025-05-30",1.1,1.11,0.971,1.06,919500.0],["2025-06-02",1.06,1.095,0.99,1.03,504300.0],["2025-06-03",1.02,1.03,0.9,0.91,890000.0],["2025-06-04",0.945,1.03,0.93,0.97,644000.0],["2025-06-05",0.99,1.02,0.85,0.9,755100.0],["2025-06-06",0.899,0.95,0.852,0.935,596000.0],["2025-06-09",1.0,1.1,0.92,1.09,2179000.0],["2025-06-10",1.13,1.2,1.03,1.12,1565400.0],["2025-06-11",1.17,1.42,1.14,1.34,4078100.0],["2025-06-12",1.39,1.5,1.28,1.37,2600000.0],["2025-06-13",1.34,2.32,1.34,1.87,18769500.0],["2025-06-16",1.9,2.17,1.67,1.84,3936200.0],["2025-06-17",1.9,1.99,1.63,1.76,1934700.0],["2025-06-18",1.8,2.35,1.78,2.28,5766000.0],["2025-06-20",2.45,2.52,2.01,2.22,9520900.0],["2025-06-23",2.23,2.39,1.85,2.01,2651500.0],["2025-06-24",2.0,2.01,1.73,1.81,2758600.0],["2025-06-25",1.9,1.95,1.6,1.7,1828100.0],["2025-06-26",1.65,1.695,1.35,1.51,3052100.0],["2025-06-27",1.62,1.95,1.61,1.74,3819200.0],["2025-06-30",1.876,1.88,1.65,1.71,1797900.0],["2025-07-01",1.72,1.77,1.55,1.68,784400.0],["2025-07-02",1.63,1.68,1.57,1.64,687900.0],["2025-07-03",1.61,1.67,1.52,1.58,596000.0],["2025-07-07",1.56,1.62,1.46,1.51,817800.0],["2025-07-08",1.46,1.52,1.41,1.47,826600.0],["2025-07-09",1.48,1.66,1.45,1.6,1402800.0],["2025-07-10",1.61,1.63,1.47,1.52,820900.0],["2025-07-11",1.6,1.616,1.51,1.53,658200.0],["2025-07-14",1.53,1.69,1.5,1.59,1009800.0],["2025-07-15",1.59,1.65,1.45,1.56,1132700.0],["2025-07-16",1.58,1.59,1.491,1.55,896100.0],["2025-07-17",1.56,1.84,1.51,1.72,3767800.0],["2025-07-18",1.84,1.88,1.68,1.74,1336900.0],["2025-07-21",1.9,1.915,1.7,1.77,1655600.0],["2025-07-22",1.8,1.85,1.58,1.7,1263500.0],["2025-07-23",1.7,1.77,1.64,1.75,696500.0],["2025-07-24",1.7,1.73,1.63,1.63,664000.0],["2025-07-25",1.66,1.679,1.535,1.63,805200.0],["2025-07-28",1.68,1.76,1.59,1.65,801900.0],["2025-07-29",1.65,1.71,1.5,1.51,908400.0],["2025-07-30",1.595,1.638,1.41,1.49,687500.0],["2025-07-31",1.58,1.6,1.47,1.51,592600.0],["2025-08-01",1.48,1.49,1.33,1.41,645600.0],["2025-08-04",1.45,1.7,1.42,1.56,984000.0],["2025-08-05",1.64,1.68,1.51,1.68,948700.0],["2025-08-06",1.68,1.82,1.62,1.76,2198400.0],["2025-08-07",1.78,1.78,1.63,1.67,922500.0],["2025-08-08",1.69,1.77,1.63,1.76,932900.0],["2025-08-11",1.79,1.91,1.72,1.76,1139700.0],["2025-08-12",1.73,1.768,1.65,1.71,605000.0],["2025-08-13",1.69,1.714,1.56,1.62,730400.0],["2025-08-14",1.61,1.62,1.54,1.58,445300.0],["2025-08-15",1.62,1.67,1.614,1.67,440100.0],["2025-08-18",1.67,1.75,1.61,1.75,437100.0],["2025-08-19",1.71,1.77,1.56,1.59,549500.0],["2025-08-20",1.58,1.61,1.46,1.57,533500.0],["2025-08-21",1.55,1.62,1.54,1.58,218600.0],["2025-08-22",1.59,1.68,1.561,1.66,508900.0],["2025-08-25",1.64,1.67,1.61,1.61,318600.0],["2025-08-26",1.62,1.875,1.62,1.85,2008000.0],["2025-08-27",1.9,1.9,1.76,1.83,688100.0],["2025-08-28",1.87,1.888,1.795,1.85,601700.0],["2025-08-29",1.84,1.85,1.65,1.75,912900.0],["2025-09-02",1.7,1.76,1.66,1.69,385200.0],["2025-09-03",1.7,1.76,1.62,1.64,524600.0],["2025-09-04",1.65,1.7,1.58,1.61,602400.0],["2025-09-05",1.65,1.685,1.58,1.6,390000.0],["2025-09-08",1.57,1.7,1.57,1.65,403500.0],["2025-09-09",1.65,1.67,1.6,1.66,208100.0],["2025-09-10",1.68,1.709,1.62,1.66,510200.0],["2025-09-11",1.65,1.8,1.65,1.73,646700.0],["2025-09-12",1.7,1.722,1.66,1.69,444900.0],["2025-09-15",1.74,1.77,1.695,1.76,604600.0],["2025-09-16",1.78,1.78,1.69,1.71,417600.0],["2025-09-17",1.7,1.76,1.67,1.72,652900.0],["2025-09-18",1.71,2.05,1.7,2.03,4833600.0],["2025-09-19",2.04,2.245,1.93,2.23,2036000.0],["2025-09-22",2.24,2.28,2.06,2.24,1302500.0],["2025-09-23",2.24,2.32,2.08,2.17,1242300.0],["2025-09-24",2.2,2.39,2.17,2.38,1642200.0],["2025-09-25",2.25,2.305,2.15,2.18,964900.0],["2025-09-26",2.21,2.511,2.21,2.49,1436500.0],["2025-09-29",2.59,2.92,2.48,2.69,3155100.0],["2025-09-30",2.68,2.746,2.422,2.54,1397800.0],["2025-10-01",2.52,2.59,2.38,2.54,969100.0],["2025-10-02",2.54,2.874,2.54,2.78,1396600.0],["2025-10-03",2.87,2.87,2.54,2.63,1653400.0],["2025-10-06",2.72,3.041,2.72,2.97,1768000.0],["2025-10-07",3.02,3.09,2.835,2.9,1531000.0],["2025-10-08",2.93,3.38,2.86,3.35,1762800.0],["2025-10-09",3.5,3.51,3.25,3.42,1926200.0],["2025-10-10",3.4,3.59,2.85,2.87,2512500.0],["2025-10-13",3.02,3.83,3.01,3.67,2865200.0],["2025-10-14",3.6,4.0,3.41,3.91,3928900.0],["2025-10-15",4.0,4.18,3.515,3.62,3076100.0],["2025-10-16",3.66,3.67,2.97,3.12,2537300.0],["2025-10-17",3.1,3.14,2.65,2.91,2364500.0],["2025-10-20",2.99,3.0,2.72,2.92,1233300.0],["2025-10-21",2.92,2.95,2.7,2.71,936700.0],["2025-10-22",2.59,2.65,2.37,2.53,1552600.0],["2025-10-23",2.59,2.7,2.53,2.58,896900.0],["2025-10-24",2.7,2.85,2.65,2.72,1413300.0],["2025-10-27",2.84,2.855,2.5,2.56,1562600.0],["2025-10-28",2.53,2.56,2.27,2.31,1908700.0],["2025-10-29",2.33,2.35,2.09,2.31,1699200.0],["2025-10-30",2.25,2.39,2.2,2.28,643500.0],["2025-10-31",2.35,2.68,2.35,2.58,1947800.0],["2025-11-03",2.53,2.571,2.224,2.23,829900.0],["2025-11-04",2.12,2.2,2.02,2.12,1162700.0],["2025-11-05",2.13,2.27,2.117,2.18,761300.0],["2025-11-06",2.21,2.275,2.05,2.14,807500.0],["2025-11-07",2.05,2.06,1.71,2.04,2171000.0],["2025-11-10",2.13,2.185,2.02,2.06,581300.0],["2025-11-11",2.01,2.1,1.91,2.02,1082000.0],["2025-11-12",2.05,2.07,1.94,1.99,476100.0],["2025-11-13",1.94,2.04,1.86,2.03,1253900.0],["2025-11-14",1.88,2.11,1.87,1.92,708700.0],["2025-11-17",1.89,1.95,1.75,1.78,1127000.0],["2025-11-18",1.7,1.72,1.3,1.33,3258900.0],["2025-11-19",1.43,1.46,1.24,1.29,1847600.0],["2025-11-20",1.35,1.35,1.16,1.2,1301800.0],["2025-11-21",1.21,1.345,1.2,1.29,1325800.0],["2025-11-24",1.4,1.55,1.4,1.54,1302100.0],["2025-11-25",1.61,1.649,1.47,1.57,748200.0],["2025-11-26",1.6,1.68,1.52,1.62,600700.0],["2025-11-28",1.66,1.69,1.61,1.65,467900.0],["2025-12-01",1.65,1.67,1.52,1.54,440600.0],["2025-12-02",1.54,1.61,1.52,1.52,451200.0],["2025-12-03",1.63,1.7,1.55,1.7,682200.0],["2025-12-04",1.69,1.83,1.69,1.79,1067300.0],["2025-12-05",1.82,1.83,1.71,1.77,638400.0],["2025-12-08",1.79,1.825,1.7,1.8,397800.0],["2025-12-09",1.79,1.835,1.74,1.8,526600.0],["2025-12-10",1.79,1.81,1.71,1.76,422800.0],["2025-12-11",1.77,1.915,1.74,1.9,771500.0],["2025-12-12",1.94,1.95,1.72,1.73,643700.0],["2025-12-15",1.76,1.799,1.6,1.6,692500.0],["2025-12-16",1.64,1.78,1.64,1.76,539900.0],["2025-12-17",1.74,1.786,1.6,1.6,414900.0],["2025-12-18",1.66,1.72,1.57,1.6,453000.0],["2025-12-19",1.62,1.71,1.612,1.69,468500.0],["2025-12-22",1.76,1.86,1.65,1.65,843300.0],["2025-12-23",1.65,1.664,1.57,1.59,458600.0],["2025-12-24",1.6,1.675,1.57,1.64,372900.0],["2025-12-26",1.66,1.66,1.54,1.56,461600.0],["2025-12-29",1.57,1.62,1.45,1.45,889100.0],["2025-12-30",1.5,1.58,1.42,1.47,1075500.0],["2025-12-31",1.5,1.56,1.42,1.47,1024200.0],["2026-01-02",1.51,1.635,1.46,1.63,775400.0],["2026-01-05",1.65,1.969,1.65,1.94,1747200.0],["2026-01-06",1.92,1.94,1.81,1.85,789900.0],["2026-01-07",1.86,2.249,1.808,2.13,1951800.0],["2026-01-08",2.25,2.46,2.16,2.21,2611900.0],["2026-01-09",2.27,2.35,2.12,2.32,1195200.0],["2026-01-12",2.35,2.391,2.1,2.15,1699000.0],["2026-01-13",2.16,2.19,1.961,1.99,1339200.0],["2026-01-14",2.0,2.14,1.965,2.09,1265500.0],["2026-01-15",2.12,2.4,2.05,2.32,1683900.0],["2026-01-16",2.4,2.52,2.0,2.15,2567400.0],["2026-01-20",2.06,2.4,2.05,2.2,2003200.0],["2026-01-21",2.205,2.46,2.17,2.44,1718600.0],["2026-01-22",2.5,2.55,2.3,2.44,1502900.0],["2026-01-23",2.42,2.465,2.3,2.39,1037600.0],["2026-01-26",2.34,2.34,2.1,2.16,1690400.0],["2026-01-27",2.19,2.31,2.09,2.28,799400.0],["2026-01-28",2.3,2.3,2.145,2.22,636300.0],["2026-01-29",2.21,2.21,2.0,2.06,1188800.0],["2026-01-30",2.06,2.13,1.82,1.86,1825500.0],["2026-02-02",1.83,1.89,1.76,1.82,720300.0],["2026-02-03",1.88,1.95,1.79,1.94,596200.0],["2026-02-04",1.94,1.947,1.73,1.8,790800.0],["2026-02-05",1.75,1.87,1.67,1.7,1164100.0],["2026-02-06",1.76,1.9,1.76,1.85,703800.0],["2026-02-09",1.85,1.94,1.83,1.89,528900.0],["2026-02-10",1.9,1.94,1.845,1.85,262400.0],["2026-02-11",1.84,1.9,1.71,1.8,598600.0],["2026-02-12",1.81,1.84,1.7,1.71,414300.0],["2026-02-13",1.71,1.82,1.7,1.76,235400.0],["2026-02-17",1.76,1.799,1.69,1.75,340100.0],["2026-02-18",1.75,1.86,1.75,1.81,350800.0],["2026-02-19",1.78,1.97,1.75,1.96,390800.0],["2026-02-20",1.92,1.96,1.87,1.88,386900.0],["2026-02-23",1.85,1.9,1.81,1.86,314200.0],["2026-02-24",1.86,1.91,1.82,1.9,402300.0],["2026-02-25",1.89,2.07,1.86,1.97,975300.0],["2026-02-26",2.05,2.05,1.95,2.04,582400.0],["2026-02-27",2.0,2.0,1.87,1.94,266400.0],["2026-03-02",1.87,2.05,1.87,2.01,743700.0],["2026-03-03",1.95,1.985,1.82,1.87,863300.0],["2026-03-04",1.93,2.04,1.83,2.0,820900.0],["2026-03-05",1.97,2.01,1.88,1.93,379400.0],["2026-03-06",1.85,2.04,1.72,1.92,1171600.0],["2026-03-09",1.83,1.915,1.82,1.86,333600.0],["2026-03-10",1.91,1.98,1.86,1.87,428800.0],["2026-03-11",1.88,1.963,1.874,1.92,226600.0],["2026-03-12",1.9,1.908,1.82,1.86,291100.0],["2026-03-13",1.89,1.94,1.795,1.82,433900.0],["2026-03-16",1.82,1.89,1.79,1.82,326500.0],["2026-03-17",1.8,1.89,1.8,1.85,304100.0],["2026-03-18",1.84,1.88,1.78,1.8,298700.0],["2026-03-19",1.77,1.81,1.705,1.78,328000.0],["2026-03-20",1.77,1.83,1.63,1.72,830600.0],["2026-03-23",1.73,1.829,1.675,1.72,497100.0],["2026-03-24",1.71,1.748,1.35,1.49,2880300.0],["2026-03-25",1.49,1.57,1.38,1.46,1969700.0],["2026-03-26",1.43,1.48,1.35,1.36,635400.0],["2026-03-27",1.37,1.43,1.28,1.34,772300.0],["2026-03-30",1.4,1.415,1.25,1.3,622200.0],["2026-03-31",1.32,1.43,1.32,1.41,594300.0],["2026-04-01",1.43,1.49,1.415,1.43,326700.0],["2026-04-02",1.4,1.49,1.39,1.47,266500.0],["2026-04-06",1.49,1.55,1.46,1.48,446800.0],["2026-04-07",1.45,1.46,1.38,1.39,415800.0],["2026-04-08",1.51,1.7,1.49,1.61,1233000.0],["2026-04-09",1.57,1.62,1.48,1.48,647400.0],["2026-04-10",1.512,1.63,1.5,1.58,354300.0],["2026-04-13",1.6,1.645,1.52,1.56,766200.0],["2026-04-14",1.55,1.625,1.43,1.56,828500.0],["2026-04-15",1.55,1.885,1.55,1.84,1446400.0],["2026-04-16",1.84,1.87,1.71,1.78,686900.0],["2026-04-17",1.8,1.885,1.78,1.83,692700.0],["2026-04-20",1.8,1.835,1.725,1.75,547100.0],["2026-04-21",1.81,1.86,1.76,1.77,779900.0],["2026-04-22",1.85,1.96,1.83,1.88,1154600.0],["2026-04-23",1.89,1.91,1.731,1.78,789300.0],["2026-04-24",1.79,1.92,1.78,1.91,784400.0],["2026-04-27",1.94,2.25,1.931,2.11,3079500.0],["2026-04-28",2.09,2.11,1.96,1.99,1236400.0],["2026-04-29",2.02,2.04,1.85,1.92,853400.0],["2026-04-30",1.99,2.3,1.97,2.26,2474600.0],["2026-05-01",2.35,2.42,2.15,2.42,1746000.0],["2026-05-04",2.39,2.587,2.33,2.36,2699500.0],["2026-05-05",2.35,2.35,2.22,2.28,1252100.0],["2026-05-06",2.31,2.85,2.262,2.81,4091500.0],["2026-05-07",2.45,2.45,2.115,2.2,4215700.0],["2026-05-08",2.32,2.48,2.145,2.39,3076100.0],["2026-05-11",2.43,2.529,2.24,2.24,3251000.0],["2026-05-12",2.24,2.3,2.12,2.23,2437900.0],["2026-05-13",2.25,2.49,2.16,2.48,2638600.0],["2026-05-14",2.61,2.66,2.33,2.42,2658900.0],["2026-05-15",2.35,2.4,2.19,2.21,2804800.0],["2026-05-18",2.3,2.34,2.055,2.2,2688400.0],["2026-05-19",2.14,2.35,2.13,2.32,3217300.0],["2026-05-20",2.35,2.443,2.21,2.385,2681600.0],["2026-05-21",2.42,2.54,2.32,2.48,2738200.0],["2026-05-22",2.55,3.245,2.549,3.14,8545100.0],["2026-05-26",3.47,3.68,2.85,2.97,13038500.0],["2026-05-27",3.03,3.15,2.665,2.76,8923200.0],["2026-05-28",2.8,2.97,2.71,2.84,3431000.0],["2026-05-29",2.86,2.93,2.57,2.925,4920900.0],["2026-06-01",2.82,2.84,2.43,2.53,6860400.0],["2026-06-02",2.53,2.655,2.493,2.52,2676100.0],["2026-06-03",2.485,2.485,2.33,2.4,2430600.0],["2026-06-04",2.33,2.58,2.31,2.49,1887200.0],["2026-06-05",2.45,2.45,2.171,2.26,2690500.0],["2026-06-08",2.35,2.4,2.26,2.26,1171600.0],["2026-06-09",2.31,2.41,2.13,2.26,1760600.0],["2026-06-10",2.2,2.25,2.07,2.07,1602400.0],["2026-06-11",2.15,2.28,2.08,2.26,1277200.0],["2026-06-12",2.28,2.29,2.12,2.19,1147000.0],["2026-06-15",2.27,2.35,2.25,2.26,1060600.0],["2026-06-16",2.22,2.32,2.14,2.18,1183500.0],["2026-06-17",2.17,2.305,2.17,2.19,1047000.0],["2026-06-18",2.24,2.29,2.17,2.22,1027100.0],["2026-06-22",2.21,2.25,2.11,2.14,1505800.0],["2026-06-23",2.07,2.13,2.03,2.03,1004700.0],["2026-06-24",2.02,2.02,1.87,1.88,2117100.0],["2026-06-25",1.9,1.94,1.82,1.88,1613400.0],["2026-06-26",1.85,1.96,1.85,1.91,874400.0],["2026-06-29",1.92,1.98,1.88,1.97,631100.0],["2026-06-30",1.95,2.04,1.945,1.97,643600.0],["2026-07-01",1.96,2.065,1.95,1.99,697700.0],["2026-07-02",2.02,2.115,1.9,1.94,914300.0],["2026-07-06",1.97,2.02,1.92,1.92,576000.0],["2026-07-07",1.93,1.95,1.75,1.75,1551200.0],["2026-07-08",1.745,1.78,1.68,1.68,1376500.0],["2026-07-09",1.76,1.82,1.72,1.76,974900.0],["2026-07-10",1.79,1.79,1.665,1.76,824000.0],["2026-07-13",1.75,1.77,1.684,1.72,713200.0],["2026-07-14",1.745,1.77,1.705,1.73,407200.0],["2026-07-15",1.73,1.789,1.67,1.71,938500.0],["2026-07-16",1.89,1.91,1.46,1.5,4114200.0],["2026-07-17",1.5,1.6099,1.465,1.57,1687025.0],["2026-07-20",1.62,1.7,1.59,1.655,1172436.735741],["2026-07-21",1.72,2.035,1.7,1.99,4409686.368168],["2026-07-22",1.94,2,1.85,1.91,1397169.671372],["2026-07-23",1.88,1.965,1.83,1.85,1202301.735541],["2026-07-31",1.74,1.77,1.67,1.72,617022.516802],["2026-08-03",1.74,1.83,1.72,1.78,1108431.674841],["2026-08-04",1.84,1.84,1.76,1.79,1765545.846201],["2026-08-05",1.81,1.98,1.73,1.91,2659525.171472],["2026-08-06",1.9,2.015,1.82,1.95,1689995.746819],["2026-08-07",2,2.02,1.89,2.01,1553750.739722]]}