{"t":"NB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-03-21",7.5,7.83,5.4,7.57,165400.0],["2023-03-22",7.78,7.78,6.91,7.28,208700.0],["2023-03-23",7.66,7.66,6.51,6.65,108900.0],["2023-03-24",6.48,7.02,6.35,6.95,155800.0],["2023-03-27",7.26,7.26,6.54,6.69,63100.0],["2023-03-28",6.71,6.77,6.29,6.31,44700.0],["2023-03-29",6.75,6.85,6.35,6.85,38100.0],["2023-03-30",7.0,7.39,6.49,6.57,87600.0],["2023-03-31",6.58,6.78,6.26,6.36,78100.0],["2023-04-03",6.5,6.87,6.5,6.71,33400.0],["2023-04-04",6.93,7.15,6.7,7.15,45500.0],["2023-04-05",7.15,7.15,6.72,6.73,48100.0],["2023-04-06",6.61,6.75,6.6,6.7,23100.0],["2023-04-10",6.76,6.78,6.6,6.67,31000.0],["2023-04-11",6.83,6.83,6.6,6.73,37200.0],["2023-04-12",6.76,7.15,6.65,6.89,35900.0],["2023-04-13",6.98,7.09,6.82,6.99,52400.0],["2023-04-14",7.14,7.18,6.95,7.13,45900.0],["2023-04-17",7.13,7.13,6.8,6.86,44500.0],["2023-04-18",6.9,6.9,6.71,6.84,52700.0],["2023-04-19",6.84,6.84,6.4,6.48,94500.0],["2023-04-20",6.31,6.47,6.25,6.32,57900.0],["2023-04-21",6.26,6.5,6.16,6.41,63400.0],["2023-04-24",6.31,6.49,6.26,6.44,16000.0],["2023-04-25",6.38,6.53,6.3,6.36,38200.0],["2023-04-26",6.33,6.38,6.2,6.27,42300.0],["2023-04-27",6.39,6.39,6.01,6.22,47600.0],["2023-04-28",6.22,6.25,5.83,5.87,60700.0],["2023-05-01",5.98,6.14,5.98,6.1,32200.0],["2023-05-02",6.11,6.11,5.9,6.03,41200.0],["2023-05-03",5.92,6.1,5.92,6.04,34000.0],["2023-05-04",6.1,6.1,6.0,6.09,34300.0],["2023-05-05",6.095,6.1,5.96,5.96,27900.0],["2023-05-08",6.05,6.1,6.0,6.0,25100.0],["2023-05-09",6.07,6.38,6.025,6.37,47200.0],["2023-05-10",6.39,6.39,6.01,6.09,39500.0],["2023-05-11",6.0,6.06,5.75,5.77,64600.0],["2023-05-12",5.8,5.84,5.5,5.5,66800.0],["2023-05-15",5.5,5.6,5.23,5.23,63700.0],["2023-05-16",5.0,5.22,4.77,4.82,179500.0],["2023-05-17",4.96,4.983,4.75,4.92,98000.0],["2023-05-18",5.0,5.0,4.82,4.86,55500.0],["2023-05-19",4.99,5.1,4.87,4.95,123000.0],["2023-05-22",5.06,5.06,4.945,5.03,85300.0],["2023-05-23",5.08,5.25,4.97,5.05,126000.0],["2023-05-24",4.96,5.462,4.85,5.44,76700.0],["2023-05-25",5.5,5.56,5.0,5.11,114900.0],["2023-05-26",5.18,5.34,5.05,5.19,110700.0],["2023-05-30",5.46,5.52,5.22,5.27,143600.0],["2023-05-31",5.27,5.42,5.25,5.39,61600.0],["2023-06-01",5.45,5.7,5.3,5.37,93500.0],["2023-06-02",5.37,5.46,5.22,5.26,113500.0],["2023-06-05",5.25,5.25,5.1,5.14,89600.0],["2023-06-06",5.14,5.18,4.91,5.11,151700.0],["2023-06-07",5.1,5.21,4.92,5.02,103800.0],["2023-06-08",5.14,5.14,4.96,5.01,97600.0],["2023-06-09",5.21,5.21,4.95,5.0,64700.0],["2023-06-12",5.02,5.05,4.9,5.0,126900.0],["2023-06-13",5.0,5.27,5.0,5.1,213200.0],["2023-06-14",5.15,5.315,5.0,5.06,106000.0],["2023-06-15",5.1,5.12,4.97,5.06,93000.0],["2023-06-16",5.1,5.18,5.0,5.07,73900.0],["2023-06-20",5.01,5.25,4.98,5.19,211000.0],["2023-06-21",5.17,5.4,5.1,5.25,199900.0],["2023-06-22",5.31,5.31,5.01,5.09,119900.0],["2023-06-23",5.08,5.18,4.96,5.05,289600.0],["2023-06-26",5.16,5.16,4.97,5.0,75200.0],["2023-06-27",5.12,5.12,4.9,4.99,139500.0],["2023-06-28",5.0,5.08,4.87,5.0,110600.0],["2023-06-29",5.13,5.15,5.01,5.1,41400.0],["2023-06-30",5.1,5.13,5.0,5.03,96600.0],["2023-07-03",5.03,5.14,5.0,5.01,47000.0],["2023-07-05",5.36,5.36,5.14,5.14,140500.0],["2023-07-06",5.11,5.35,4.94,5.0,332000.0],["2023-07-07",5.05,5.08,4.92,4.95,160000.0],["2023-07-10",5.05,5.27,5.0,5.12,202700.0],["2023-07-11",5.14,5.219,4.975,5.11,140500.0],["2023-07-12",5.13,5.3,5.1,5.2,122500.0],["2023-07-13",5.14,5.24,4.98,5.0,122000.0],["2023-07-14",4.98,5.07,4.95,5.0,60100.0],["2023-07-17",5.0,5.0,4.88,4.88,88500.0],["2023-07-18",4.9,4.92,4.85,4.88,80100.0],["2023-07-19",4.9,5.07,4.651,4.7,129100.0],["2023-07-20",4.83,4.83,4.54,4.57,109700.0],["2023-07-21",4.65,4.72,4.55,4.65,96900.0],["2023-07-24",4.65,4.81,4.65,4.72,68400.0],["2023-07-25",4.86,4.86,4.63,4.68,50100.0],["2023-07-26",4.7,4.72,4.6,4.6,59100.0],["2023-07-27",4.59,4.65,4.37,4.38,95100.0],["2023-07-28",4.35,4.65,4.35,4.6,77400.0],["2023-07-31",4.65,4.79,4.575,4.77,50300.0],["2023-08-01",4.82,4.82,4.5,4.56,56200.0],["2023-08-02",4.55,4.63,4.4,4.47,40900.0],["2023-08-03",4.4,4.49,4.37,4.46,70800.0],["2023-08-04",4.52,4.56,4.39,4.54,44500.0],["2023-08-07",4.47,4.505,4.38,4.45,64100.0],["2023-08-08",4.4,4.44,4.22,4.31,72500.0],["2023-08-09",4.3,4.38,4.13,4.15,100000.0],["2023-08-10",4.31,4.31,4.16,4.23,107500.0],["2023-08-11",4.23,4.34,4.23,4.32,94300.0],["2023-08-14",4.33,4.352,4.2,4.2,62000.0],["2023-08-15",4.33,4.35,4.136,4.3,55900.0],["2023-08-16",4.35,4.35,4.06,4.1,83800.0],["2023-08-17",4.1,4.33,3.96,3.99,78900.0],["2023-08-18",3.92,3.96,3.82,3.89,131200.0],["2023-08-21",3.95,4.025,3.779,3.8,96300.0],["2023-08-22",3.85,3.85,3.65,3.67,96900.0],["2023-08-23",3.67,3.79,3.635,3.68,61800.0],["2023-08-24",3.73,3.739,3.545,3.61,49100.0],["2023-08-25",3.71,3.71,3.5,3.58,109500.0],["2023-08-28",3.64,3.72,3.55,3.66,76900.0],["2023-08-29",3.73,3.73,3.62,3.7,70400.0],["2023-08-30",3.69,3.8,3.68,3.74,74400.0],["2023-08-31",3.75,3.85,3.7,3.7,79300.0],["2023-09-01",3.71,3.79,3.62,3.62,65300.0],["2023-09-05",3.6,3.75,3.6,3.71,109600.0],["2023-09-06",3.65,3.74,3.58,3.6,161500.0],["2023-09-07",3.7,3.7,3.55,3.62,148800.0],["2023-09-08",3.79,4.125,3.67,4.1,190000.0],["2023-09-11",4.1,4.16,3.8,3.9,165800.0],["2023-09-12",3.84,4.01,3.84,3.87,161000.0],["2023-09-13",3.87,3.87,3.67,3.71,156200.0],["2023-09-14",3.65,3.72,3.6,3.67,181300.0],["2023-09-15",3.92,3.95,3.68,3.93,180300.0],["2023-09-18",4.0,4.28,3.91,4.19,309100.0],["2023-09-19",4.07,4.28,4.02,4.23,203400.0],["2023-09-20",4.11,4.26,4.04,4.05,89200.0],["2023-09-21",3.99,4.15,3.98,4.07,112200.0],["2023-09-22",4.07,4.27,4.06,4.2,111100.0],["2023-09-25",4.18,4.249,3.96,3.99,62800.0],["2023-09-26",3.96,4.06,3.58,3.59,148700.0],["2023-09-27",3.56,3.67,3.53,3.57,65000.0],["2023-09-28",3.59,3.75,3.48,3.48,300200.0],["2023-09-29",3.54,3.64,3.47,3.63,185200.0],["2023-10-02",3.62,3.73,3.51,3.57,212900.0],["2023-10-03",3.5,3.61,3.36,3.53,174700.0],["2023-10-04",3.45,3.64,3.41,3.61,153400.0],["2023-10-05",3.6,3.69,3.6,3.66,160400.0],["2023-10-06",3.65,3.73,3.61,3.68,157500.0],["2023-10-09",3.68,3.715,3.32,3.38,95900.0],["2023-10-10",3.49,3.55,3.35,3.52,157400.0],["2023-10-11",3.63,3.63,3.43,3.52,144100.0],["2023-10-12",3.57,3.57,3.4,3.53,92400.0],["2023-10-13",3.54,3.6,3.46,3.56,63200.0],["2023-10-16",3.65,3.65,3.52,3.55,80800.0],["2023-10-17",3.56,3.66,3.501,3.66,132600.0],["2023-10-18",3.67,3.71,3.52,3.61,72900.0],["2023-10-19",3.66,3.71,3.47,3.61,65800.0],["2023-10-20",3.59,3.78,3.58,3.73,136700.0],["2023-10-23",3.72,4.17,3.7,4.08,199500.0],["2023-10-24",4.13,4.48,4.03,4.29,162300.0],["2023-10-25",4.35,5.19,4.311,5.14,242200.0],["2023-10-26",5.17,5.2,4.58,4.99,263300.0],["2023-10-27",4.96,4.99,4.8,4.88,111700.0],["2023-10-30",4.9,5.08,4.66,4.91,147200.0],["2023-10-31",4.88,4.88,4.43,4.48,161800.0],["2023-11-01",4.46,4.58,4.3,4.4,119000.0],["2023-11-02",4.4,4.55,4.05,4.09,162900.0],["2023-11-03",4.07,4.22,4.05,4.05,108000.0],["2023-11-06",4.03,4.035,3.63,3.685,107300.0],["2023-11-07",3.57,3.91,3.57,3.83,136700.0],["2023-11-08",3.88,4.15,3.79,3.95,178400.0],["2023-11-09",3.98,4.39,3.98,4.07,273100.0],["2023-11-10",3.96,4.091,3.76,3.91,166000.0],["2023-11-13",4.0,4.12,3.92,3.99,106000.0],["2023-11-14",3.99,4.32,3.99,4.07,138900.0],["2023-11-15",4.01,4.205,3.91,3.95,83100.0],["2023-11-16",3.98,4.0,3.76,3.82,99400.0],["2023-11-17",3.73,3.824,3.58,3.59,124200.0],["2023-11-20",3.59,3.867,3.59,3.74,110300.0],["2023-11-21",3.74,3.742,3.6,3.65,139000.0],["2023-11-22",3.65,3.785,3.4,3.5,153900.0],["2023-11-24",3.46,3.62,3.45,3.58,23500.0],["2023-11-27",3.58,3.66,3.37,3.39,205000.0],["2023-11-28",3.46,3.46,3.15,3.29,246400.0],["2023-11-29",3.19,3.29,3.07,3.15,176800.0],["2023-11-30",3.21,3.348,3.12,3.25,148600.0],["2023-12-01",3.27,3.39,3.208,3.23,65400.0],["2023-12-04",3.29,3.47,3.19,3.25,199400.0],["2023-12-05",3.32,3.33,3.1,3.1,107700.0],["2023-12-06",3.1,3.22,3.03,3.08,99600.0],["2023-12-07",3.05,3.1,2.97,3.05,135400.0],["2023-12-08",3.03,3.27,3.03,3.25,126200.0],["2023-12-11",3.28,3.28,2.95,3.04,287500.0],["2023-12-12",3.04,3.129,2.94,3.04,130200.0],["2023-12-13",3.06,3.15,2.94,3.06,151300.0],["2023-12-14",3.05,3.09,2.94,2.99,201900.0],["2023-12-15",3.1,3.1,2.93,3.0,251100.0],["2023-12-18",3.02,3.18,2.95,3.02,234100.0],["2023-12-19",3.05,3.18,3.0,3.0,289300.0],["2023-12-20",3.0,3.09,2.96,2.96,157100.0],["2023-12-21",3.1,3.27,3.0,3.07,150900.0],["2023-12-22",3.1,3.22,3.08,3.2,114300.0],["2023-12-26",3.22,3.33,3.19,3.25,94200.0],["2023-12-27",3.26,3.383,3.24,3.32,199100.0],["2023-12-28",3.26,3.358,3.14,3.15,189700.0],["2023-12-29",3.15,3.3,3.07,3.19,205600.0],["2024-01-02",3.24,3.24,3.12,3.16,78200.0],["2024-01-03",3.16,3.2,2.993,3.01,110400.0],["2024-01-04",3.09,3.09,2.94,3.0,122200.0],["2024-01-05",3.07,3.1,2.93,2.94,102600.0],["2024-01-08",3.07,3.08,2.9,2.99,187300.0],["2024-01-09",3.03,3.07,2.98,3.01,48000.0],["2024-01-10",3.07,3.13,2.99,3.01,109900.0],["2024-01-11",3.09,3.09,2.97,3.02,221700.0],["2024-01-12",3.0,3.14,3.0,3.1,184900.0],["2024-01-16",3.14,3.23,3.07,3.13,112800.0],["2024-01-17",3.18,3.18,3.02,3.04,59900.0],["2024-01-18",3.04,3.13,3.0,3.09,60200.0],["2024-01-19",2.94,3.11,2.94,3.07,114800.0],["2024-01-22",3.06,3.1,3.01,3.03,58000.0],["2024-01-23",3.0,3.06,3.0,3.06,37800.0],["2024-01-24",3.09,3.09,3.0,3.01,39600.0],["2024-01-25",3.0,3.07,3.0,3.04,28800.0],["2024-01-26",3.07,3.12,3.01,3.1,40500.0],["2024-01-29",3.12,3.29,3.06,3.23,104400.0],["2024-01-30",3.17,3.33,3.12,3.2,89800.0],["2024-01-31",3.17,3.19,3.06,3.12,80700.0],["2024-02-01",3.08,3.16,3.01,3.02,79800.0],["2024-02-02",3.05,3.1,2.96,2.99,73200.0],["2024-02-05",2.96,3.06,2.94,3.0,236500.0],["2024-02-06",3.0,3.09,2.97,3.07,107500.0],["2024-02-07",3.09,3.1,2.94,2.94,83600.0],["2024-02-08",2.94,3.01,2.91,2.98,132000.0],["2024-02-09",2.98,3.01,2.95,2.96,99500.0],["2024-02-12",2.97,3.24,2.96,3.17,182900.0],["2024-02-13",3.17,3.17,2.93,3.0,117000.0],["2024-02-14",2.98,3.03,2.94,2.99,24200.0],["2024-02-15",2.98,3.0,2.93,2.94,117400.0],["2024-02-16",2.96,2.96,2.65,2.67,287500.0],["2024-02-20",2.7,2.77,2.47,2.47,307600.0],["2024-02-21",2.46,2.55,2.38,2.45,127400.0],["2024-02-22",2.48,2.48,2.32,2.39,162900.0],["2024-02-23",2.4,2.49,2.39,2.44,76500.0],["2024-02-26",2.41,2.48,2.33,2.35,109000.0],["2024-02-27",2.41,2.41,2.28,2.37,102300.0],["2024-02-28",2.37,2.37,2.22,2.32,119000.0],["2024-02-29",2.34,2.63,2.34,2.61,109000.0],["2024-03-01",2.55,2.644,2.45,2.48,90600.0],["2024-03-04",2.58,2.69,2.51,2.56,136400.0],["2024-03-05",2.58,2.61,2.476,2.54,89700.0],["2024-03-06",2.47,2.78,2.47,2.65,137700.0],["2024-03-07",2.65,2.72,2.57,2.64,144400.0],["2024-03-08",2.69,2.76,2.57,2.59,90500.0],["2024-03-11",2.57,2.75,2.45,2.71,218800.0],["2024-03-12",2.75,2.79,2.69,2.79,129400.0],["2024-03-13",2.79,2.81,2.73,2.74,134500.0],["2024-03-14",2.74,2.77,2.68,2.71,69600.0],["2024-03-15",2.69,2.71,2.61,2.61,52400.0],["2024-03-18",2.66,2.69,2.51,2.53,72900.0],["2024-03-19",2.54,2.577,2.34,2.4,83100.0],["2024-03-20",2.37,2.54,2.37,2.47,61700.0],["2024-03-21",2.58,2.58,2.36,2.42,47600.0],["2024-03-22",2.44,2.46,2.38,2.41,34100.0],["2024-03-25",2.48,2.79,2.41,2.73,134000.0],["2024-03-26",2.67,2.784,2.607,2.63,79600.0],["2024-03-27",2.65,2.72,2.61,2.7,40200.0],["2024-03-28",2.7,2.75,2.68,2.72,25400.0],["2024-04-01",2.75,2.75,2.52,2.53,108100.0],["2024-04-02",2.56,2.56,2.46,2.5,42200.0],["2024-04-03",2.54,2.57,2.47,2.48,82600.0],["2024-04-04",2.5,2.55,2.47,2.53,29800.0],["2024-04-05",2.49,2.576,2.49,2.56,36400.0],["2024-04-08",2.51,2.87,2.51,2.85,197500.0],["2024-04-09",2.96,3.25,2.96,3.22,141600.0],["2024-04-10",3.22,3.999,3.22,3.62,412300.0],["2024-04-11",3.65,3.663,3.07,3.24,135500.0],["2024-04-12",3.3,3.33,3.09,3.11,53500.0],["2024-04-15",3.2,3.24,2.83,2.87,88900.0],["2024-04-16",2.82,2.86,2.68,2.78,71200.0],["2024-04-17",2.62,2.72,2.42,2.45,216000.0],["2024-04-18",2.51,2.6,2.46,2.48,82300.0],["2024-04-19",2.46,2.55,2.34,2.37,99300.0],["2024-04-22",2.34,2.45,2.34,2.4,77500.0],["2024-04-23",2.37,2.54,2.37,2.48,54500.0],["2024-04-24",2.53,2.53,2.41,2.46,134400.0],["2024-04-25",2.49,2.49,2.37,2.38,167800.0],["2024-04-26",2.39,2.44,2.25,2.28,131300.0],["2024-04-29",2.3,2.333,2.14,2.16,147600.0],["2024-04-30",2.19,2.196,2.03,2.03,198900.0],["2024-05-01",2.06,2.08,1.982,2.06,182300.0],["2024-05-02",2.05,2.285,2.03,2.24,120900.0],["2024-05-03",2.3,2.65,2.24,2.6,298300.0],["2024-05-06",2.66,2.67,2.5,2.51,386200.0],["2024-05-07",2.55,2.7,2.51,2.58,136600.0],["2024-05-08",2.55,2.682,2.51,2.61,134000.0],["2024-05-09",2.65,2.7,2.48,2.55,111400.0],["2024-05-10",2.56,2.621,2.33,2.36,66400.0],["2024-05-13",2.39,2.47,2.37,2.39,56800.0],["2024-05-14",2.39,2.42,2.297,2.38,136300.0],["2024-05-15",2.35,2.45,2.26,2.31,75500.0],["2024-05-16",2.31,2.41,2.24,2.27,81100.0],["2024-05-17",2.32,2.32,2.2,2.22,72200.0],["2024-05-20",2.22,2.24,2.15,2.18,99300.0],["2024-05-21",2.15,2.22,2.13,2.2,82500.0],["2024-05-22",2.16,2.25,2.11,2.18,158500.0],["2024-05-23",2.16,2.19,2.0,2.0,177400.0],["2024-05-24",2.05,2.47,2.04,2.46,305600.0],["2024-05-28",2.43,2.45,2.24,2.25,114700.0],["2024-05-29",2.3,2.45,2.3,2.32,190600.0],["2024-05-30",2.37,2.438,2.32,2.35,165600.0],["2024-05-31",2.33,2.389,2.27,2.36,143600.0],["2024-06-03",2.4,2.5,2.29,2.34,113400.0],["2024-06-04",2.3,2.332,2.13,2.16,129300.0],["2024-06-05",2.17,2.297,2.14,2.28,46800.0],["2024-06-06",2.25,2.298,2.1,2.11,87200.0],["2024-06-07",2.05,2.19,2.0,2.0,155900.0],["2024-06-10",2.1,2.1,1.93,1.97,124700.0],["2024-06-11",1.98,2.19,1.95,2.17,144600.0],["2024-06-12",2.19,2.19,2.09,2.14,43500.0],["2024-06-13",2.1,2.19,2.05,2.14,56400.0],["2024-06-14",2.11,2.16,2.01,2.04,77400.0],["2024-06-17",2.04,2.05,1.95,1.95,97900.0],["2024-06-18",1.92,2.0,1.89,1.91,85000.0],["2024-06-20",1.93,1.95,1.9,1.9,65600.0],["2024-06-21",1.92,2.029,1.88,1.88,67700.0],["2024-06-24",1.88,1.95,1.79,1.79,130400.0],["2024-06-25",1.79,1.83,1.69,1.69,114500.0],["2024-06-26",1.68,1.79,1.65,1.65,166500.0],["2024-06-27",1.67,1.87,1.67,1.84,69500.0],["2024-06-28",1.8,1.83,1.73,1.73,316200.0],["2024-07-01",1.74,1.77,1.62,1.64,89300.0],["2024-07-02",1.64,1.82,1.64,1.71,53000.0],["2024-07-03",1.71,1.79,1.7,1.72,22500.0],["2024-07-05",1.76,1.76,1.72,1.74,59900.0],["2024-07-08",1.74,1.76,1.74,1.74,50500.0],["2024-07-09",1.74,1.76,1.71,1.73,34200.0],["2024-07-10",1.74,1.8,1.73,1.8,35400.0],["2024-07-11",1.8,2.1,1.8,2.09,126600.0],["2024-07-12",2.14,2.14,1.94,1.94,96900.0],["2024-07-15",2.0,2.08,1.95,1.97,49300.0],["2024-07-16",1.95,2.047,1.93,1.95,61000.0],["2024-07-17",1.84,2.1,1.84,2.05,126900.0],["2024-07-18",2.01,2.08,2.0,2.0,39600.0],["2024-07-19",2.0,2.0,1.93,1.93,10300.0],["2024-07-22",1.95,2.039,1.87,1.94,54800.0],["2024-07-23",1.92,1.97,1.84,1.84,94000.0],["2024-07-24",1.88,1.88,1.75,1.75,46500.0],["2024-07-25",1.75,1.81,1.7,1.73,53100.0],["2024-07-26",1.77,1.88,1.66,1.69,197900.0],["2024-07-29",1.72,1.92,1.72,1.8,137100.0],["2024-07-30",1.8,1.81,1.73,1.73,89500.0],["2024-07-31",1.7,1.8,1.7,1.72,62000.0],["2024-08-01",1.74,1.81,1.7,1.7,31900.0],["2024-08-02",1.7,1.8,1.7,1.79,77000.0],["2024-08-05",1.79,1.806,1.7,1.77,55000.0],["2024-08-06",1.83,1.85,1.78,1.84,44100.0],["2024-08-07",1.85,1.85,1.752,1.76,64600.0],["2024-08-08",1.8,1.82,1.77,1.79,53200.0],["2024-08-09",1.79,1.82,1.75,1.76,54000.0],["2024-08-12",1.81,1.81,1.77,1.77,22000.0],["2024-08-13",1.76,1.81,1.75,1.81,15100.0],["2024-08-14",1.81,1.81,1.75,1.8,30300.0],["2024-08-15",1.81,1.81,1.72,1.79,51800.0],["2024-08-16",1.81,1.82,1.75,1.82,33900.0],["2024-08-19",1.83,1.9,1.79,1.86,41300.0],["2024-08-20",1.9,2.23,1.84,2.215,138300.0],["2024-08-21",2.15,2.37,2.15,2.25,126700.0],["2024-08-22",2.27,2.282,2.03,2.115,96000.0],["2024-08-23",2.15,2.2,2.09,2.17,52700.0],["2024-08-26",2.2,2.25,1.95,1.95,54200.0],["2024-08-27",1.95,2.01,1.82,1.82,94100.0],["2024-08-28",1.82,1.85,1.75,1.77,66600.0],["2024-08-29",1.77,1.86,1.77,1.82,85500.0],["2024-08-30",1.77,1.87,1.76,1.86,47100.0],["2024-09-03",1.78,1.86,1.7,1.73,70300.0],["2024-09-04",1.71,1.81,1.67,1.67,50200.0],["2024-09-05",1.73,1.8,1.68,1.68,68900.0],["2024-09-06",1.74,1.75,1.65,1.65,82400.0],["2024-09-09",1.69,2.03,1.69,1.86,135300.0],["2024-09-10",1.86,1.869,1.76,1.795,50600.0],["2024-09-11",1.81,1.96,1.792,1.855,50000.0],["2024-09-12",1.9,1.9,1.75,1.78,53200.0],["2024-09-13",1.77,1.84,1.72,1.72,56100.0],["2024-09-16",1.72,1.79,1.7,1.72,39400.0],["2024-09-17",1.74,1.81,1.7,1.74,75500.0],["2024-09-18",1.75,1.81,1.71,1.75,91500.0],["2024-09-19",1.82,1.82,1.702,1.72,44900.0],["2024-09-20",1.71,1.75,1.68,1.68,61400.0],["2024-09-23",1.69,1.76,1.69,1.69,130500.0],["2024-09-24",1.7,1.767,1.7,1.74,90200.0],["2024-09-25",1.76,1.8,1.73,1.8,59000.0],["2024-09-26",1.8,2.05,1.8,2.04,187600.0],["2024-09-27",2.0,2.27,2.0,2.13,162700.0],["2024-09-30",2.14,2.38,2.08,2.18,289300.0],["2024-10-01",2.22,2.23,1.98,2.0,186500.0],["2024-10-02",2.0,2.015,1.83,1.84,111900.0],["2024-10-03",1.85,1.89,1.77,1.775,168700.0],["2024-10-04",1.8,1.83,1.74,1.77,133700.0],["2024-10-07",1.77,1.78,1.685,1.76,118400.0],["2024-10-08",1.75,1.76,1.68,1.73,81500.0],["2024-10-09",1.74,1.747,1.66,1.72,97000.0],["2024-10-10",1.7,1.78,1.68,1.76,80500.0],["2024-10-11",1.76,1.87,1.76,1.79,103300.0],["2024-10-14",1.79,1.79,1.7,1.71,94500.0],["2024-10-15",1.71,1.72,1.67,1.69,186500.0],["2024-10-16",1.67,1.79,1.67,1.78,89200.0],["2024-10-17",1.8,1.85,1.68,1.71,110700.0],["2024-10-18",1.72,1.98,1.72,1.98,224200.0],["2024-10-21",1.99,2.06,1.91,2.01,101500.0],["2024-10-22",1.99,2.01,1.8,1.85,130300.0],["2024-10-23",1.82,1.86,1.725,1.84,88900.0],["2024-10-24",1.86,1.95,1.79,1.92,100700.0],["2024-10-25",1.92,1.92,1.87,1.9,61100.0],["2024-10-28",1.9,1.98,1.88,1.94,91600.0],["2024-10-29",1.94,1.94,1.84,1.9,91200.0],["2024-10-30",1.88,1.89,1.76,1.85,185700.0],["2024-10-31",1.85,1.86,1.76,1.82,66500.0],["2024-11-01",1.82,1.82,1.58,1.59,714000.0],["2024-11-04",1.5,1.525,1.27,1.485,1529800.0],["2024-11-05",1.5,1.5,1.42,1.455,384400.0],["2024-11-06",1.5,1.5,1.33,1.4,208400.0],["2024-11-07",1.42,1.455,1.391,1.41,319400.0],["2024-11-08",1.46,1.475,1.413,1.47,103100.0],["2024-11-11",1.53,1.53,1.46,1.46,134900.0],["2024-11-12",1.5,1.55,1.46,1.52,161400.0],["2024-11-13",1.55,1.55,1.47,1.49,106400.0],["2024-11-14",1.51,1.547,1.38,1.41,200800.0],["2024-11-15",1.44,1.47,1.375,1.43,157900.0],["2024-11-18",1.45,1.48,1.385,1.45,104300.0],["2024-11-19",1.45,1.45,1.38,1.41,143000.0],["2024-11-20",1.45,1.46,1.33,1.38,152100.0],["2024-11-21",1.37,1.39,1.35,1.36,92100.0],["2024-11-22",1.37,1.41,1.36,1.39,85400.0],["2024-11-25",1.42,1.42,1.36,1.36,80900.0],["2024-11-26",1.36,1.375,1.3,1.3,103900.0],["2024-11-27",1.33,1.34,1.3,1.31,97600.0],["2024-11-29",1.34,1.35,1.32,1.33,30800.0],["2024-12-02",1.35,1.38,1.32,1.33,93800.0],["2024-12-03",1.4,1.575,1.4,1.54,376400.0],["2024-12-04",1.56,1.58,1.39,1.39,503300.0],["2024-12-05",1.44,1.46,1.35,1.45,273100.0],["2024-12-06",1.47,1.7,1.47,1.7,415800.0],["2024-12-09",1.7,1.72,1.63,1.72,331800.0],["2024-12-10",1.73,1.74,1.5,1.58,171100.0],["2024-12-11",1.6,1.61,1.46,1.5,196700.0],["2024-12-12",1.51,1.52,1.43,1.48,155100.0],["2024-12-13",1.5,1.516,1.41,1.46,130400.0],["2024-12-16",1.47,1.47,1.38,1.38,156900.0],["2024-12-17",1.36,1.449,1.36,1.44,87900.0],["2024-12-18",1.45,1.48,1.38,1.38,132500.0],["2024-12-19",1.41,1.44,1.36,1.37,139900.0],["2024-12-20",1.39,1.42,1.36,1.4,87000.0],["2024-12-23",1.41,1.51,1.38,1.41,102900.0],["2024-12-24",1.4,1.48,1.4,1.47,80200.0],["2024-12-26",1.47,1.53,1.41,1.47,112300.0],["2024-12-27",1.44,1.52,1.4,1.41,92100.0],["2024-12-30",1.43,1.56,1.42,1.475,237100.0],["2024-12-31",1.52,1.57,1.44,1.55,146200.0],["2025-01-02",1.59,1.59,1.45,1.52,78500.0],["2025-01-03",1.54,1.58,1.52,1.55,99500.0],["2025-01-06",1.65,1.66,1.54,1.58,176100.0],["2025-01-07",1.62,1.62,1.47,1.58,137800.0],["2025-01-08",1.6,1.6,1.49,1.55,68600.0],["2025-01-10",1.6,1.61,1.51,1.57,70100.0],["2025-01-13",1.65,1.66,1.51,1.56,267700.0],["2025-01-14",1.6,1.6,1.49,1.52,144900.0],["2025-01-15",1.58,1.65,1.53,1.63,140400.0],["2025-01-16",1.64,1.64,1.53,1.57,123500.0],["2025-01-17",1.62,1.64,1.52,1.62,158200.0],["2025-01-21",1.66,1.75,1.58,1.68,427700.0],["2025-01-22",1.75,1.8,1.64,1.64,292400.0],["2025-01-23",1.66,1.7,1.56,1.69,121400.0],["2025-01-24",1.68,1.69,1.6,1.6,110500.0],["2025-01-27",1.64,1.95,1.64,1.85,519600.0],["2025-01-28",1.9,2.07,1.8,1.97,519000.0],["2025-01-29",2.02,2.2,1.89,2.13,553500.0],["2025-01-30",2.13,2.29,2.04,2.25,414100.0],["2025-01-31",2.3,2.4,2.15,2.39,373500.0],["2025-02-03",2.39,2.43,2.23,2.34,238900.0],["2025-02-04",2.43,2.92,2.38,2.56,1457600.0],["2025-02-05",2.68,2.88,2.57,2.61,655200.0],["2025-02-06",2.75,2.79,2.34,2.47,665700.0],["2025-02-07",2.56,2.56,2.2,2.51,410400.0],["2025-02-10",2.6,2.635,2.39,2.62,392100.0],["2025-02-11",2.55,2.63,2.34,2.61,265700.0],["2025-02-12",2.59,2.59,2.41,2.52,115800.0],["2025-02-13",2.45,2.47,2.35,2.45,176700.0],["2025-02-14",2.48,2.48,2.24,2.33,334800.0],["2025-02-18",2.35,2.39,2.2,2.38,171400.0],["2025-02-19",2.37,2.55,2.19,2.47,266200.0],["2025-02-20",2.36,2.47,2.16,2.23,258600.0],["2025-02-21",2.23,2.368,2.07,2.23,263000.0],["2025-02-24",2.22,2.317,2.01,2.12,223600.0],["2025-02-25",2.15,2.22,2.0,2.09,169300.0],["2025-02-26",2.18,2.19,1.99,2.1,131200.0],["2025-02-27",2.1,2.14,1.89,1.99,160800.0],["2025-02-28",1.97,2.03,1.9,1.94,85600.0],["2025-03-03",2.07,2.19,1.92,2.02,272000.0],["2025-03-04",2.08,2.14,1.97,2.05,169900.0],["2025-03-05",2.15,2.29,2.0,2.27,613100.0],["2025-03-06",2.36,2.623,2.15,2.24,997700.0],["2025-03-07",2.26,2.29,2.02,2.16,591500.0],["2025-03-10",2.12,2.16,1.86,1.88,499300.0],["2025-03-11",1.9,1.99,1.59,1.78,371100.0],["2025-03-12",1.78,1.93,1.719,1.825,106600.0],["2025-03-13",1.85,1.93,1.66,1.72,147600.0],["2025-03-14",1.76,1.82,1.67,1.82,199600.0],["2025-03-17",1.88,2.1,1.88,1.98,243500.0],["2025-03-18",1.98,1.98,1.725,1.81,233500.0],["2025-03-19",1.8,1.85,1.74,1.76,138600.0],["2025-03-20",1.76,1.8,1.71,1.72,95700.0],["2025-03-21",1.86,2.08,1.71,1.94,590900.0],["2025-03-24",2.04,2.25,2.04,2.16,579800.0],["2025-03-25",2.2,2.38,2.13,2.3,352400.0],["2025-03-26",2.3,2.384,1.99,2.01,467300.0],["2025-03-27",2.0,2.08,1.96,2.06,190600.0],["2025-03-28",2.03,2.11,1.96,2.07,143600.0],["2025-03-31",1.98,2.01,1.86,1.97,118600.0],["2025-04-01",1.98,2.06,1.91,2.04,98200.0],["2025-04-02",2.04,2.08,2.0,2.03,92600.0],["2025-04-03",1.94,2.19,1.92,2.09,288800.0],["2025-04-04",2.27,2.346,1.86,1.96,521200.0],["2025-04-07",1.83,2.19,1.83,2.01,315900.0],["2025-04-08",2.13,2.14,1.95,1.99,187700.0],["2025-04-09",2.05,2.18,1.96,1.99,500200.0],["2025-04-10",1.99,2.2,1.89,2.05,550100.0],["2025-04-11",2.06,2.115,1.975,2.06,308800.0],["2025-04-14",2.35,2.69,2.15,2.44,3332100.0],["2025-04-15",2.7,2.94,2.55,2.89,4072000.0],["2025-04-16",3.57,4.149,3.3,3.79,15736200.0],["2025-04-17",3.35,3.47,2.68,2.84,7689100.0],["2025-04-21",2.87,2.99,2.51,2.95,2921300.0],["2025-04-22",2.95,2.98,2.58,2.59,1497500.0],["2025-04-23",2.69,2.805,2.57,2.59,1048900.0],["2025-04-24",2.59,2.88,2.58,2.8,2065300.0],["2025-04-25",2.82,2.846,2.58,2.66,1164000.0],["2025-04-28",2.77,2.84,2.61,2.72,944500.0],["2025-04-29",2.8,2.91,2.59,2.65,1619600.0],["2025-04-30",2.6,2.6,2.42,2.49,1197900.0],["2025-05-01",2.5,2.515,2.3,2.36,1102000.0],["2025-05-02",2.35,2.43,2.25,2.31,783400.0],["2025-05-05",2.36,2.55,2.31,2.5,698400.0],["2025-05-06",2.51,2.57,2.46,2.5,478700.0],["2025-05-07",2.425,2.52,2.38,2.42,360800.0],["2025-05-08",2.42,2.51,2.42,2.48,313100.0],["2025-05-09",2.5,2.5,2.41,2.43,325700.0],["2025-05-12",2.37,2.4,2.18,2.25,681300.0],["2025-05-13",2.24,2.48,2.23,2.38,571500.0],["2025-05-14",2.4,2.44,2.32,2.36,215300.0],["2025-05-15",2.36,2.36,2.225,2.34,601600.0],["2025-05-16",2.33,2.357,2.25,2.27,453700.0],["2025-05-19",2.26,2.433,2.201,2.38,468600.0],["2025-05-20",2.39,2.5,2.32,2.36,551500.0],["2025-05-21",2.34,2.45,2.32,2.39,353600.0],["2025-05-22",2.39,2.45,2.32,2.4,306600.0],["2025-05-23",2.4,2.54,2.4,2.47,614100.0],["2025-05-27",2.55,2.64,2.42,2.43,670500.0],["2025-05-28",2.43,2.431,2.35,2.38,359700.0],["2025-05-29",2.35,2.4,2.28,2.29,449500.0],["2025-05-30",2.29,2.35,2.25,2.3,316000.0],["2025-06-02",2.36,2.52,2.36,2.5,670800.0],["2025-06-03",2.53,2.62,2.455,2.51,416700.0],["2025-06-04",2.6,2.72,2.57,2.69,848100.0],["2025-06-05",2.77,2.9,2.67,2.77,1313000.0],["2025-06-06",2.75,2.77,2.58,2.59,634600.0],["2025-06-09",2.62,2.62,2.5,2.5,591600.0],["2025-06-10",2.53,2.7,2.53,2.57,588700.0],["2025-06-11",2.62,2.75,2.58,2.62,559500.0],["2025-06-12",2.59,2.85,2.59,2.81,1031900.0],["2025-06-13",2.8,2.94,2.8,2.85,904300.0],["2025-06-16",2.92,3.1,2.86,3.0,1506400.0],["2025-06-17",2.99,2.99,2.76,2.76,817500.0],["2025-06-18",2.78,2.78,2.65,2.65,914800.0],["2025-06-20",2.67,2.72,2.6,2.6,564000.0],["2025-06-23",2.63,2.89,2.6,2.84,926400.0],["2025-06-24",2.85,2.85,2.64,2.64,759500.0],["2025-06-25",2.66,2.69,2.535,2.57,721400.0],["2025-06-26",2.64,2.85,2.57,2.74,873600.0],["2025-06-27",2.72,2.73,2.45,2.48,7233900.0],["2025-06-30",2.48,2.5,2.32,2.33,959200.0],["2025-07-01",2.35,2.35,2.17,2.19,1122300.0],["2025-07-02",2.24,2.36,2.2,2.34,481400.0],["2025-07-03",2.33,2.41,2.3,2.41,309400.0],["2025-07-07",2.39,2.41,2.31,2.39,869600.0],["2025-07-08",2.39,2.41,2.31,2.33,485200.0],["2025-07-09",2.35,2.43,2.343,2.41,364400.0],["2025-07-10",2.7,3.09,2.68,3.06,5798300.0],["2025-07-11",3.21,3.47,3.022,3.08,2854500.0],["2025-07-14",3.26,3.78,3.21,3.77,3072600.0],["2025-07-15",3.98,4.33,3.65,4.24,6323400.0],["2025-07-16",4.35,4.36,3.825,3.99,3568500.0],["2025-07-17",3.5,3.5,3.13,3.2,8764000.0],["2025-07-18",3.26,3.268,3.16,3.165,2797300.0],["2025-07-21",3.21,3.41,3.13,3.28,5240800.0],["2025-07-22",3.28,3.32,3.14,3.16,1521200.0],["2025-07-23",3.18,3.34,3.177,3.3,1583800.0],["2025-07-24",3.27,3.34,3.17,3.18,1088400.0],["2025-07-25",3.16,3.187,3.09,3.14,1094400.0],["2025-07-28",3.14,3.15,2.93,3.0,1914500.0],["2025-07-29",3.01,3.06,2.8,2.82,1393500.0],["2025-07-30",2.77,2.92,2.7,2.71,1524400.0],["2025-07-31",2.71,2.865,2.64,2.82,2008900.0],["2025-08-01",2.72,3.28,2.66,3.16,5744100.0],["2025-08-04",3.38,3.62,3.24,3.32,7583500.0],["2025-08-05",3.55,3.859,3.21,3.84,12086600.0],["2025-08-06",4.12,4.44,3.682,4.03,15339600.0],["2025-08-07",4.31,4.64,4.06,4.24,9289600.0],["2025-08-08",4.32,4.87,4.216,4.74,9295400.0],["2025-08-11",4.9,5.09,4.3,4.45,8759300.0],["2025-08-12",4.38,4.84,4.07,4.55,4779600.0],["2025-08-13",4.64,4.93,4.45,4.84,5134000.0],["2025-08-14",4.67,4.99,4.47,4.63,4128000.0],["2025-08-15",4.65,4.69,4.25,4.35,3369000.0],["2025-08-18",4.3,4.41,4.09,4.37,2523400.0],["2025-08-19",4.37,4.42,3.5,3.72,5450100.0],["2025-08-20",3.73,4.07,3.55,4.01,3147300.0],["2025-08-21",3.94,4.22,3.83,4.18,2752400.0],["2025-08-22",4.19,4.26,4.03,4.14,2886400.0],["2025-08-25",4.14,4.48,3.95,4.41,2869100.0],["2025-08-26",4.38,4.6,4.26,4.58,3179100.0],["2025-08-27",4.56,5.19,4.515,4.63,5467000.0],["2025-08-28",4.65,4.89,4.56,4.58,2867600.0],["2025-08-29",4.63,4.83,4.53,4.6,1964300.0],["2025-09-02",4.47,4.5,4.21,4.37,3315400.0],["2025-09-03",4.46,4.72,4.32,4.36,2347300.0],["2025-09-04",4.37,4.6,4.33,4.55,2443400.0],["2025-09-05",4.6,4.632,4.18,4.27,2850600.0],["2025-09-08",4.27,4.44,4.16,4.26,1722200.0],["2025-09-09",4.26,4.47,4.18,4.24,2077200.0],["2025-09-10",4.28,4.57,4.28,4.5,2272700.0],["2025-09-11",4.51,4.836,4.5,4.75,2710600.0],["2025-09-12",4.76,5.33,4.76,5.28,4737800.0],["2025-09-15",5.39,5.79,5.35,5.47,5434600.0],["2025-09-16",5.78,5.9,5.25,5.58,4688600.0],["2025-09-17",5.31,5.79,5.07,5.46,6430400.0],["2025-09-18",5.59,5.85,5.471,5.74,5463200.0],["2025-09-19",5.8,6.46,5.793,5.87,9955800.0],["2025-09-22",6.12,6.13,5.7,5.99,5786600.0],["2025-09-23",6.08,6.546,6.06,6.14,7172100.0],["2025-09-24",6.35,6.83,6.12,6.46,8549300.0],["2025-09-25",6.39,7.39,6.24,7.31,11243700.0],["2025-09-26",7.31,7.4,6.56,6.82,11166600.0],["2025-09-29",7.05,7.279,6.51,6.63,6154400.0],["2025-09-30",6.66,6.85,6.56,6.68,5179300.0],["2025-10-01",6.72,6.759,6.4,6.58,4845800.0],["2025-10-02",6.71,7.225,6.55,6.76,7724700.0],["2025-10-03",7.18,8.37,7.068,7.94,16478000.0],["2025-10-06",9.0,9.31,8.15,8.56,17694500.0],["2025-10-07",8.9,9.59,8.661,9.1,11556000.0],["2025-10-08",9.27,9.42,8.69,8.77,9006900.0],["2025-10-09",8.96,10.32,8.94,9.84,11424100.0],["2025-10-10",10.589,11.43,9.86,10.39,18661300.0],["2025-10-13",10.835,12.58,10.01,11.32,34909400.0],["2025-10-14",12.335,12.335,10.2,11.67,29891600.0],["2025-10-15",11.25,11.38,9.1,9.69,27801100.0],["2025-10-16",9.94,9.98,8.23,8.3,17862900.0],["2025-10-17",8.0,8.94,7.95,8.11,12218500.0],["2025-10-20",8.76,9.797,8.375,9.71,13746200.0],["2025-10-21",8.79,9.1,8.35,8.425,10795100.0],["2025-10-22",8.03,8.997,7.61,8.46,15005900.0],["2025-10-23",8.8,9.05,7.8,7.87,12701700.0],["2025-10-24",8.12,8.97,8.02,8.26,10161000.0],["2025-10-27",7.6,7.6,6.85,7.31,12835400.0],["2025-10-28",7.17,7.87,7.13,7.63,5802500.0],["2025-10-29",7.53,7.81,7.26,7.59,5833900.0],["2025-10-30",7.75,8.16,7.32,7.96,7090900.0],["2025-10-31",7.85,7.95,7.17,7.37,6009700.0],["2025-11-03",7.36,7.37,6.464,6.53,7863300.0],["2025-11-04",6.01,6.51,6.01,6.275,10596100.0],["2025-11-05",6.33,6.47,6.0,6.075,4669400.0],["2025-11-06",6.25,6.5,5.72,5.9,6157800.0],["2025-11-07",5.55,6.215,5.38,6.16,7595700.0],["2025-11-10",6.35,6.49,6.08,6.27,5094700.0],["2025-11-11",6.26,6.26,5.87,5.98,3261600.0],["2025-11-12",6.08,6.465,6.03,6.14,6194600.0],["2025-11-13",6.04,6.18,5.33,5.43,7705200.0],["2025-11-14",5.23,6.19,5.21,5.88,6531600.0],["2025-11-17",5.8,5.86,5.4,5.57,4934400.0],["2025-11-18",5.51,5.95,5.5,5.83,4133000.0],["2025-11-19",6.04,6.49,5.92,6.09,5170900.0],["2025-11-20",6.2,6.43,5.21,5.215,6243500.0],["2025-11-21",5.15,5.27,5.03,5.185,4015000.0],["2025-11-24",5.26,5.69,5.26,5.66,6134700.0],["2025-11-25",5.53,5.8,5.35,5.77,3194300.0],["2025-11-26",5.83,6.1,5.79,5.93,2698200.0],["2025-11-28",6.02,6.305,5.98,6.26,2478000.0],["2025-12-01",6.09,6.13,5.68,5.69,2795900.0],["2025-12-02",5.71,6.135,5.71,5.99,2659600.0],["2025-12-03",6.095,6.16,5.826,6.07,2274000.0],["2025-12-04",6.01,6.95,5.9,6.92,5942000.0],["2025-12-05",6.99,7.09,6.48,6.51,5351800.0],["2025-12-08",6.78,6.8,6.43,6.63,4142100.0],["2025-12-09",6.52,6.755,6.43,6.67,3817900.0],["2025-12-10",6.67,6.67,6.025,6.33,5623700.0],["2025-12-11",6.28,6.61,6.0,6.5,2822300.0],["2025-12-12",6.47,6.6,6.0,6.18,3078400.0],["2025-12-15",6.25,6.37,5.66,5.67,3052000.0],["2025-12-16",5.59,5.77,5.46,5.62,2405000.0],["2025-12-17",5.67,5.855,5.25,5.28,3300600.0],["2025-12-18",5.36,5.58,5.24,5.44,2862100.0],["2025-12-19",5.4,5.787,5.39,5.73,7765400.0],["2025-12-22",5.75,5.86,5.62,5.69,2991500.0],["2025-12-23",5.69,6.27,5.61,5.92,3190800.0],["2025-12-24",5.93,6.15,5.77,6.1,2075400.0],["2025-12-26",6.12,6.13,5.65,5.69,2274700.0],["2025-12-29",5.5,5.73,5.3,5.37,3117800.0],["2025-12-30",5.41,5.44,5.2,5.22,2781300.0],["2025-12-31",5.21,5.34,5.14,5.3,3984000.0],["2026-01-02",5.41,5.99,5.35,5.95,5820700.0],["2026-01-05",6.1,6.31,5.995,6.29,4443100.0],["2026-01-06",6.49,6.7,6.29,6.48,3943000.0],["2026-01-07",6.35,6.92,6.3,6.62,4117000.0],["2026-01-08",6.51,6.689,6.3,6.44,2966000.0],["2026-01-09",6.54,6.71,6.26,6.3,3088000.0],["2026-01-12",6.48,6.975,6.3,6.9,4505300.0],["2026-01-13",7.23,7.3,6.6,6.66,4884900.0],["2026-01-14",6.66,7.16,6.37,6.81,7080600.0],["2026-01-15",6.68,6.72,6.25,6.36,6536300.0],["2026-01-16",6.325,6.74,6.16,6.61,4256200.0],["2026-01-20",6.36,6.85,6.25,6.56,6034700.0],["2026-01-21",6.725,7.05,5.995,6.42,6802900.0],["2026-01-22",6.45,7.61,6.45,7.28,10881700.0],["2026-01-23",7.95,8.05,7.48,7.7,12372300.0],["2026-01-26",8.15,8.18,6.67,6.75,15130100.0],["2026-01-27",6.79,7.62,6.6,7.39,6663600.0],["2026-01-28",7.43,7.48,7.077,7.3,5955300.0],["2026-01-29",6.81,6.9,5.84,6.455,13288700.0],["2026-01-30",6.23,6.49,5.7,5.9,7139100.0],["2026-02-02",6.26,6.61,6.12,6.16,5522200.0],["2026-02-03",6.38,7.59,6.33,7.5,9239900.0],["2026-02-04",7.45,7.571,6.36,6.67,7030400.0],["2026-02-05",6.37,6.47,5.71,5.74,6157600.0],["2026-02-06",6.0,6.07,5.75,5.965,4729300.0],["2026-02-09",5.91,6.32,5.77,6.26,3646000.0],["2026-02-10",6.25,6.29,6.082,6.14,2431700.0],["2026-02-11",6.24,6.35,5.8,6.07,4970500.0],["2026-02-12",6.08,6.1,5.535,5.6,5216200.0],["2026-02-13",5.6,6.04,5.44,5.8,4084800.0],["2026-02-17",5.6,5.78,5.35,5.55,3540000.0],["2026-02-18",5.62,5.71,5.47,5.62,3118700.0],["2026-02-19",5.5,5.575,5.31,5.54,4177000.0],["2026-02-20",5.53,5.59,5.21,5.34,3952200.0],["2026-02-23",5.32,5.7,5.2,5.55,4676800.0],["2026-02-24",5.3,5.555,5.21,5.4,7359700.0],["2026-02-25",5.54,5.73,5.31,5.54,5018000.0],["2026-02-26",5.67,5.79,5.4,5.63,6528800.0],["2026-02-27",5.54,5.576,5.25,5.3,6000300.0],["2026-03-02",5.21,5.686,5.1,5.6,6386000.0],["2026-03-03",5.28,5.41,5.15,5.19,4900000.0],["2026-03-04",5.24,5.39,5.135,5.21,4607800.0],["2026-03-05",5.14,5.18,4.765,4.94,6491000.0],["2026-03-06",4.8,4.985,4.67,4.77,3436700.0],["2026-03-09",4.6,4.76,4.46,4.75,5398100.0],["2026-03-10",4.84,5.02,4.635,4.93,4555900.0],["2026-03-11",4.86,5.03,4.801,5.01,4084300.0],["2026-03-12",4.84,4.9,4.62,4.79,4516600.0],["2026-03-13",4.8,4.915,4.629,4.73,3023000.0],["2026-03-16",4.75,4.955,4.69,4.94,3307000.0],["2026-03-17",4.9,4.99,4.8,4.98,2687600.0],["2026-03-18",4.9,4.945,4.76,4.8,3535700.0],["2026-03-19",4.59,4.61,4.23,4.42,5515000.0],["2026-03-20",4.42,4.54,4.24,4.43,6488300.0],["2026-03-23",4.515,4.755,4.43,4.67,3924700.0],["2026-03-24",4.62,4.68,4.435,4.57,3456900.0],["2026-03-25",4.73,4.83,4.655,4.73,2884200.0],["2026-03-26",4.67,4.685,4.515,4.57,2082600.0],["2026-03-27",4.52,4.59,4.46,4.53,2096900.0],["2026-03-30",4.56,4.58,4.15,4.19,3737400.0],["2026-03-31",4.28,4.5,4.245,4.46,4468300.0],["2026-04-01",4.6,4.685,4.49,4.54,3240100.0],["2026-04-02",4.3,4.68,4.3,4.63,2460400.0],["2026-04-06",4.67,5.02,4.62,4.94,4251000.0],["2026-04-07",4.89,4.89,4.465,4.59,3400200.0],["2026-04-08",5.0,5.08,4.73,4.88,4212200.0],["2026-04-09",4.9,5.08,4.81,4.96,2709100.0],["2026-04-10",5.0,5.185,4.78,4.82,3124600.0],["2026-04-13",4.79,5.23,4.68,5.14,4127000.0],["2026-04-14",5.25,5.29,4.965,4.99,3703100.0],["2026-04-15",5.08,5.94,5.07,5.91,10862700.0],["2026-04-16",5.99,6.04,5.61,5.88,6115300.0],["2026-04-17",6.12,6.46,6.03,6.22,10897800.0],["2026-04-20",6.17,6.48,6.14,6.4,5180200.0],["2026-04-21",6.31,6.39,5.99,6.15,5134400.0],["2026-04-22",6.3,6.52,6.165,6.44,4028500.0],["2026-04-23",6.34,6.35,5.65,5.73,4769600.0],["2026-04-24",5.82,5.85,5.44,5.66,3704900.0],["2026-04-27",5.56,6.12,5.56,5.92,4941100.0],["2026-04-28",5.7,5.86,5.52,5.65,3996500.0],["2026-04-29",5.66,5.67,5.39,5.58,4223300.0],["2026-04-30",5.61,6.05,5.61,5.97,4731600.0],["2026-05-01",5.88,6.13,5.715,6.05,4173300.0],["2026-05-04",6.05,6.265,5.875,6.04,4252100.0],["2026-05-05",6.12,6.14,5.785,5.9,3824300.0],["2026-05-06",5.97,6.44,5.8,6.4,5383500.0],["2026-05-07",6.47,6.525,5.94,5.99,5321100.0],["2026-05-08",6.14,6.26,5.95,6.09,3340100.0],["2026-05-11",6.01,6.249,5.81,6.13,3916000.0],["2026-05-12",6.0,6.15,5.805,6.13,3056500.0],["2026-05-13",6.04,6.1,5.83,5.95,3017700.0],["2026-05-14",5.9,5.955,5.605,5.86,3345800.0],["2026-05-15",5.67,5.765,5.43,5.46,4044700.0],["2026-05-18",5.51,5.51,4.95,5.05,6225200.0],["2026-05-19",4.995,5.01,4.665,4.85,5079700.0],["2026-05-20",5.0,5.27,4.87,5.21,3833400.0],["2026-05-21",5.21,5.52,5.16,5.32,4249600.0],["2026-05-22",5.3,5.47,5.23,5.4,3384900.0],["2026-05-26",5.53,5.86,5.52,5.81,4612000.0],["2026-05-27",5.72,5.835,5.61,5.73,2527500.0],["2026-05-28",5.7,6.085,5.61,5.96,3368500.0],["2026-05-29",5.93,5.95,5.65,5.77,2836300.0],["2026-06-01",5.63,6.215,5.5,6.13,5035300.0],["2026-06-02",6.15,6.38,6.06,6.3,4234100.0],["2026-06-03",6.14,6.17,5.785,5.8,4021200.0],["2026-06-04",5.72,5.96,5.61,5.89,2787300.0],["2026-06-05",5.74,5.74,5.12,5.13,4382600.0],["2026-06-08",5.31,5.32,4.935,4.99,3364900.0],["2026-06-09",5.21,5.32,4.77,4.99,4637500.0],["2026-06-10",4.92,5.07,4.765,4.84,4039700.0],["2026-06-11",4.89,5.43,4.88,5.42,3590300.0],["2026-06-12",5.46,5.61,5.3,5.4,3415200.0],["2026-06-15",5.65,5.765,5.39,5.4,3121900.0],["2026-06-16",5.38,5.47,5.17,5.19,2176200.0],["2026-06-17",5.19,5.4,5.17,5.19,2668600.0],["2026-06-18",5.35,5.4,5.165,5.31,2609600.0],["2026-06-22",5.255,5.35,5.155,5.2,2053000.0],["2026-06-23",4.93,5.13,4.875,4.91,3119100.0],["2026-06-24",4.83,4.89,4.53,4.62,3660200.0],["2026-06-25",4.65,4.74,4.45,4.6,2897200.0],["2026-06-26",4.5,4.65,4.47,4.55,7250000.0],["2026-06-29",4.48,4.59,4.28,4.57,3423400.0],["2026-06-30",4.6,4.985,4.59,4.82,4106600.0],["2026-07-01",4.8,5.005,4.765,4.82,2369600.0],["2026-07-02",4.92,5.0,4.625,4.74,2207900.0],["2026-07-06",4.74,4.85,4.7,4.72,1672832.218324],["2026-07-07",4.63,4.69,4.365,4.44,2663132.265193],["2026-07-08",4.34,4.74,4.28,4.67,8797663.744234],["2026-07-09",4.69,4.72,4.495,4.57,2492242.454558],["2026-07-10",4.565,4.7,4.5234,4.62,2216431.494979],["2026-07-13",4.5,4.535,4.26,4.3,3249828.726324],["2026-07-14",4.45,4.92,4.415,4.85,4109376.945894],["2026-07-15",4.85,4.97,4.63,4.75,2040771.456752],["2026-07-16",4.65,4.65,4.345,4.37,2312697.636722],["2026-07-17",4.31,4.38,4.16,4.26,3225629.175851],["2026-07-20",4.26,4.365,4.09,4.26,3452154.127088],["2026-07-21",4.37,4.475,4.3007,4.455,1652662.169418],["2026-07-22",4.45,4.57,4.405,4.48,1473119.70612],["2026-07-23",4.38,4.5,4.335,4.36,1874158.406063],["2026-07-24",4.3,4.32,4.12,4.14,1770634.627924],["2026-07-27",4.17,4.31,4.03,4.19,2280979.805732],["2026-07-28",4.14,4.15,3.875,4.03,3077222.295697],["2026-07-29",4,4.089,3.82,3.86,2930156.56792],["2026-07-30",3.94,4.34,3.9317,4.3,3441668.797737],["2026-07-31",4.3,4.43,4.16,4.255,3380028.47664]]}