{"t":"NRXS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-08-09",6.3,6.93,5.61,6.0,377600.0],["2023-08-10",5.35,6.165,4.7,6.07,107800.0],["2023-08-11",6.12,6.65,6.0,6.15,66400.0],["2023-08-14",5.71,5.99,4.7,5.1,83300.0],["2023-08-15",5.7,6.1,4.85,5.1,47500.0],["2023-08-16",5.09,5.202,4.66,4.66,32800.0],["2023-08-17",5.0,5.57,4.45,4.5,79500.0],["2023-08-18",5.0,5.48,4.67,4.99,35800.0],["2023-08-21",5.02,5.29,5.0,5.15,18700.0],["2023-08-22",5.1,6.48,5.093,6.0,52500.0],["2023-08-23",5.8,6.01,5.32,6.01,21400.0],["2023-08-24",5.94,5.95,5.3,5.4,11900.0],["2023-08-25",5.32,5.645,5.0,5.16,19800.0],["2023-08-28",5.3,5.3,4.69,4.71,16600.0],["2023-08-29",5.08,5.08,4.7,4.73,21700.0],["2023-08-30",4.8,4.81,4.52,4.75,17800.0],["2023-08-31",4.8,4.85,4.26,4.26,23000.0],["2023-09-01",4.34,4.566,3.75,4.35,56600.0],["2023-09-05",4.72,4.72,3.76,3.84,25000.0],["2023-09-06",3.81,4.219,3.75,4.1,20000.0],["2023-09-07",4.28,4.485,4.06,4.15,17000.0],["2023-09-08",4.177,4.48,4.07,4.1,24000.0],["2023-09-11",4.7,5.2,4.37,5.2,76400.0],["2023-09-12",5.45,5.45,4.1,4.32,86800.0],["2023-09-13",4.4,5.24,4.4,4.66,70200.0],["2023-09-14",4.66,4.775,4.17,4.4,59100.0],["2023-09-15",4.44,4.63,4.01,4.02,34900.0],["2023-09-18",4.01,4.065,3.54,3.73,49300.0],["2023-09-19",3.958,4.19,3.75,3.92,46000.0],["2023-09-20",3.9,3.9,3.23,3.52,42500.0],["2023-09-21",3.37,3.88,3.25,3.605,21500.0],["2023-09-22",3.6,3.85,3.19,3.35,24200.0],["2023-09-25",3.5,4.425,3.5,4.161,90100.0],["2023-09-26",4.02,4.396,4.02,4.18,40000.0],["2023-09-27",4.26,4.305,4.03,4.07,8700.0],["2023-09-28",4.24,4.29,4.07,4.07,16800.0],["2023-09-29",4.18,5.197,3.31,3.8,153400.0],["2023-10-02",3.4,3.95,3.39,3.5,15700.0],["2023-10-03",3.5,3.64,3.25,3.43,31000.0],["2023-10-04",3.54,3.82,3.38,3.62,43600.0],["2023-10-05",3.6,3.99,3.47,3.63,58300.0],["2023-10-06",3.65,3.77,3.5,3.65,11300.0],["2023-10-09",3.76,3.9,3.555,3.6,4900.0],["2023-10-10",3.75,3.85,3.31,3.57,43100.0],["2023-10-11",3.79,3.79,3.37,3.61,47800.0],["2023-10-12",3.73,3.73,3.33,3.44,56300.0],["2023-10-13",3.4,3.6,3.0,3.0,12700.0],["2023-10-16",3.35,3.425,3.17,3.3,34600.0],["2023-10-17",3.2,3.33,3.2,3.21,30700.0],["2023-10-18",3.34,3.6,2.75,3.26,166900.0],["2023-10-19",3.2,3.2,2.63,2.84,63100.0],["2023-10-20",2.66,3.0,2.66,2.84,7300.0],["2023-10-23",2.84,2.84,2.26,2.52,31600.0],["2023-10-24",2.6,2.63,1.93,2.35,102300.0],["2023-10-25",2.34,2.66,2.185,2.3,53700.0],["2023-10-26",2.19,2.19,1.8,1.97,45600.0],["2023-10-27",2.0,2.38,1.952,2.1,28600.0],["2023-10-30",2.41,2.43,1.906,2.13,145400.0],["2023-10-31",2.45,2.45,1.88,1.9,38700.0],["2023-11-01",1.93,2.04,1.9,2.04,26200.0],["2023-11-02",2.01,2.28,1.98,2.24,35500.0],["2023-11-03",2.28,2.5,2.18,2.5,37100.0],["2023-11-06",2.42,2.6,2.225,2.26,82400.0],["2023-11-07",2.22,2.35,2.14,2.35,14700.0],["2023-11-08",2.26,2.649,2.18,2.43,26200.0],["2023-11-09",2.48,2.83,2.4,2.52,13100.0],["2023-11-10",2.61,2.8,2.45,2.55,15100.0],["2023-11-13",2.43,2.65,2.42,2.42,4800.0],["2023-11-14",2.44,2.44,2.34,2.4,3300.0],["2023-11-15",2.5,2.93,2.5,2.74,20500.0],["2023-11-16",2.84,2.89,2.46,2.555,14800.0],["2023-11-17",2.71,2.71,2.36,2.37,8300.0],["2023-11-20",2.41,2.42,2.285,2.34,5300.0],["2023-11-21",2.414,2.44,2.34,2.41,10100.0],["2023-11-22",2.46,2.74,2.46,2.66,14100.0],["2023-11-24",2.66,3.0,2.66,3.0,15500.0],["2023-11-27",3.0,3.7,3.0,3.05,76500.0],["2023-11-28",3.24,3.24,2.855,3.0,23400.0],["2023-11-29",3.03,3.36,2.245,3.26,49500.0],["2023-11-30",3.1,3.31,3.07,3.16,14100.0],["2023-12-01",3.16,3.28,3.15,3.27,16500.0],["2023-12-04",3.26,3.27,2.8,3.01,16200.0],["2023-12-05",2.98,2.98,2.72,2.805,5000.0],["2023-12-06",2.85,2.9,2.73,2.801,14400.0],["2023-12-07",2.86,2.965,2.72,2.8,5000.0],["2023-12-08",2.9,3.06,2.7,2.8,5400.0],["2023-12-11",2.89,2.93,2.605,2.79,7600.0],["2023-12-12",2.73,2.74,2.5,2.573,9500.0],["2023-12-13",2.52,2.692,2.075,2.29,18900.0],["2023-12-14",2.36,2.53,2.31,2.31,16000.0],["2023-12-15",2.3,2.38,2.07,2.07,14500.0],["2023-12-18",2.082,2.33,2.0,2.2,18900.0],["2023-12-19",2.15,2.21,2.07,2.07,18800.0],["2023-12-20",2.1,2.511,2.1,2.11,28200.0],["2023-12-21",2.19,2.65,2.165,2.28,23400.0],["2023-12-22",2.3,2.3,2.25,2.25,3400.0],["2023-12-26",2.25,3.12,2.25,2.52,28600.0],["2023-12-27",2.66,2.7,2.3,2.47,26400.0],["2023-12-28",2.45,2.78,2.36,2.55,16700.0],["2023-12-29",2.96,2.96,2.355,2.67,13200.0],["2024-01-02",2.71,2.71,2.51,2.54,2400.0],["2024-01-03",2.41,2.48,2.38,2.46,3700.0],["2024-01-04",2.43,2.52,2.32,2.52,5500.0],["2024-01-05",2.417,2.54,2.31,2.51,7200.0],["2024-01-08",2.58,2.8,2.41,2.71,23700.0],["2024-01-09",2.7,2.72,2.58,2.67,8700.0],["2024-01-10",2.71,2.8,2.5,2.59,18800.0],["2024-01-11",2.62,2.69,2.455,2.455,5500.0],["2024-01-12",2.5,2.65,2.32,2.405,12600.0],["2024-01-16",2.52,2.6,2.35,2.39,11300.0],["2024-01-17",2.51,2.51,2.36,2.39,15300.0],["2024-01-18",2.585,2.83,2.38,2.39,12400.0],["2024-01-19",2.431,2.431,2.431,2.431,700.0],["2024-01-22",2.43,2.471,2.38,2.38,2200.0],["2024-01-23",2.475,2.53,2.03,2.1,48800.0],["2024-01-24",2.1,2.44,2.0,2.33,20900.0],["2024-01-25",2.44,2.59,2.185,2.185,3800.0],["2024-01-26",2.25,2.45,2.25,2.36,15000.0],["2024-01-29",2.19,2.45,2.02,2.32,22900.0],["2024-01-30",2.41,2.45,2.245,2.45,7600.0],["2024-01-31",2.46,2.51,2.38,2.5,9100.0],["2024-02-01",2.44,2.5,2.28,2.42,4900.0],["2024-02-02",2.45,2.45,2.26,2.43,15000.0],["2024-02-05",2.35,2.4,2.16,2.27,10400.0],["2024-02-06",2.36,2.38,2.27,2.32,4800.0],["2024-02-07",2.2,2.41,2.112,2.3,19100.0],["2024-02-08",2.15,2.495,2.15,2.43,3600.0],["2024-02-09",2.34,2.56,2.34,2.5,5500.0],["2024-02-12",2.42,3.55,2.4,3.095,49700.0],["2024-02-13",3.101,3.388,3.1,3.24,10500.0],["2024-02-14",3.311,3.85,3.311,3.8,31500.0],["2024-02-15",3.69,3.823,3.39,3.755,21600.0],["2024-02-16",3.62,3.81,3.62,3.7,5800.0],["2024-02-20",3.89,3.89,3.41,3.41,10200.0],["2024-02-21",3.6,3.6,3.17,3.2,20900.0],["2024-02-22",3.49,3.71,3.18,3.21,26800.0],["2024-02-23",3.29,3.65,3.16,3.49,19900.0],["2024-02-26",3.41,3.68,3.35,3.51,23800.0],["2024-02-27",3.4,3.75,3.32,3.45,30300.0],["2024-02-28",3.39,3.45,3.13,3.45,6800.0],["2024-02-29",3.38,3.489,3.2,3.489,2200.0],["2024-03-01",3.39,3.5,3.25,3.4,11800.0],["2024-03-04",3.51,3.78,3.475,3.7,44600.0],["2024-03-05",3.7,3.779,3.5,3.65,5100.0],["2024-03-06",3.55,3.65,3.55,3.57,3900.0],["2024-03-07",3.6,3.6,3.16,3.38,14300.0],["2024-03-08",3.35,3.57,3.19,3.38,8600.0],["2024-03-11",3.32,3.62,3.265,3.45,9600.0],["2024-03-12",3.31,3.51,3.31,3.39,1400.0],["2024-03-13",3.5,3.78,3.5,3.52,22800.0],["2024-03-14",3.71,3.71,3.16,3.26,6400.0],["2024-03-15",3.21,3.58,3.21,3.4,14800.0],["2024-03-18",3.5,3.73,3.3,3.51,6500.0],["2024-03-19",3.52,3.54,3.34,3.36,2600.0],["2024-03-20",3.5,3.51,3.5,3.5,2000.0],["2024-03-21",3.51,3.51,3.2,3.242,7800.0],["2024-03-22",3.498,3.75,3.38,3.59,10300.0],["2024-03-25",3.59,3.59,3.25,3.27,7000.0],["2024-03-26",3.3,3.62,3.118,3.272,20000.0],["2024-03-27",3.39,3.39,3.28,3.34,2100.0],["2024-03-28",3.27,3.45,3.12,3.12,4400.0],["2024-04-01",3.25,3.25,3.25,3.25,1900.0],["2024-04-02",3.2,3.43,3.08,3.18,5000.0],["2024-04-03",3.44,3.44,3.44,3.44,500.0],["2024-04-04",3.33,3.44,3.08,3.1,9300.0],["2024-04-05",3.08,3.245,3.07,3.16,2000.0],["2024-04-08",3.22,3.22,3.22,3.22,400.0],["2024-04-09",3.115,3.25,3.051,3.06,2800.0],["2024-04-10",3.05,3.05,3.05,3.05,400.0],["2024-04-11",3.16,3.18,3.16,3.16,3700.0],["2024-04-12",3.1,3.25,3.05,3.1,9900.0],["2024-04-15",3.15,3.2,3.05,3.17,2400.0],["2024-04-16",3.05,3.127,3.05,3.127,2200.0],["2024-04-17",3.133,3.133,3.1,3.1,600.0],["2024-04-18",3.23,3.25,3.23,3.25,500.0],["2024-04-19",3.25,3.25,3.1,3.14,1000.0],["2024-04-22",3.14,3.19,3.14,3.175,1200.0],["2024-04-23",3.19,3.19,2.6,2.82,18000.0],["2024-04-24",2.74,3.192,2.74,3.0,16300.0],["2024-04-25",3.0,3.05,2.74,3.0,6900.0],["2024-04-26",2.9,3.25,2.9,3.25,4700.0],["2024-04-29",3.1,3.25,3.1,3.24,3600.0],["2024-04-30",3.03,3.2,2.97,3.2,9500.0],["2024-05-01",3.25,3.5,3.23,3.3,13600.0],["2024-05-02",3.24,3.3,3.15,3.3,2700.0],["2024-05-03",3.3,3.3,3.21,3.21,6700.0],["2024-05-06",3.15,3.15,3.02,3.1,2500.0],["2024-05-07",3.05,3.2,3.02,3.08,4700.0],["2024-05-08",3.06,3.3,2.99,3.15,10400.0],["2024-05-09",3.13,3.47,3.1,3.17,6400.0],["2024-05-10",3.4,3.6,2.96,3.24,27900.0],["2024-05-13",3.19,3.21,2.96,3.01,13000.0],["2024-05-14",3.16,3.16,2.71,2.82,12400.0],["2024-05-15",2.82,2.939,2.65,2.76,18400.0],["2024-05-16",2.68,3.13,2.68,3.09,4400.0],["2024-05-17",3.0,3.08,2.7,3.04,15300.0],["2024-05-20",3.17,3.17,2.87,2.97,10100.0],["2024-05-21",3.0,3.06,2.82,3.05,1600.0],["2024-05-22",3.05,3.05,2.91,2.91,600.0],["2024-05-23",2.97,3.39,2.97,3.03,22800.0],["2024-05-24",3.15,3.26,3.04,3.16,5600.0],["2024-05-28",3.16,3.16,3.16,3.16,300.0],["2024-05-29",3.175,3.435,3.137,3.28,37100.0],["2024-05-30",3.43,3.68,3.27,3.45,24900.0],["2024-05-31",3.11,3.39,3.09,3.24,23900.0],["2024-06-03",3.24,3.31,3.14,3.17,3000.0],["2024-06-04",3.19,3.29,3.15,3.24,3700.0],["2024-06-05",3.18,3.24,3.18,3.24,700.0],["2024-06-06",3.16,3.37,2.96,3.0,11900.0],["2024-06-07",3.45,3.45,2.88,2.99,17000.0],["2024-06-10",3.0,3.19,2.92,2.92,9500.0],["2024-06-11",2.88,3.0,2.7,2.98,12000.0],["2024-06-12",2.94,3.02,2.85,2.93,10400.0],["2024-06-13",3.27,3.27,2.94,3.0,8500.0],["2024-06-14",2.94,3.0,2.92,2.97,4400.0],["2024-06-17",3.0,3.0,2.68,2.79,12900.0],["2024-06-18",2.88,2.88,2.71,2.8,2600.0],["2024-06-20",2.77,2.9,2.5,2.7,44100.0],["2024-06-21",2.67,2.76,2.39,2.58,23600.0],["2024-06-24",2.67,2.69,2.43,2.56,7100.0],["2024-06-25",2.5,2.75,2.31,2.49,8700.0],["2024-06-26",2.38,2.61,2.38,2.52,1900.0],["2024-06-27",2.68,2.68,2.59,2.66,2000.0],["2024-06-28",2.7,2.78,2.6,2.78,2700.0],["2024-07-01",2.83,2.83,2.7,2.82,1100.0],["2024-07-02",2.82,2.98,2.74,2.87,4600.0],["2024-07-03",2.89,2.89,2.65,2.86,4400.0],["2024-07-05",2.89,2.89,2.745,2.8,1900.0],["2024-07-08",2.87,2.89,2.56,2.72,3100.0],["2024-07-09",2.74,2.8,2.62,2.8,2200.0],["2024-07-10",2.88,2.89,2.67,2.82,18800.0],["2024-07-11",2.8,2.89,2.79,2.79,14700.0],["2024-07-12",2.8,2.99,2.8,2.94,4900.0],["2024-07-15",3.01,3.09,2.9,3.01,8500.0],["2024-07-16",3.0,3.05,2.94,2.99,5600.0],["2024-07-17",2.895,2.895,2.895,2.895,300.0],["2024-07-18",2.88,2.94,2.86,2.86,700.0],["2024-07-19",2.97,2.99,2.97,2.98,600.0],["2024-07-22",3.02,3.08,2.98,3.08,20500.0],["2024-07-23",3.12,3.15,3.06,3.12,15900.0],["2024-07-24",3.15,3.26,3.12,3.23,3600.0],["2024-07-25",3.24,3.29,3.07,3.12,3600.0],["2024-07-26",3.18,3.19,3.08,3.19,1500.0],["2024-07-29",3.22,3.22,3.15,3.22,2700.0],["2024-07-30",3.25,3.25,3.23,3.23,900.0],["2024-07-31",3.24,3.24,3.225,3.24,4800.0],["2024-08-01",3.24,3.24,3.154,3.22,2000.0],["2024-08-02",3.15,3.21,3.0,3.18,2800.0],["2024-08-05",3.24,3.24,2.4,2.62,21900.0],["2024-08-06",2.7,2.88,2.7,2.78,3900.0],["2024-08-07",2.5,3.092,2.5,2.955,4300.0],["2024-08-08",2.98,2.98,2.85,2.85,4600.0],["2024-08-09",2.81,3.25,2.81,3.11,10700.0],["2024-08-12",3.17,3.17,2.97,3.17,2500.0],["2024-08-13",3.04,3.25,2.9,3.19,5100.0],["2024-08-14",3.13,3.2,3.11,3.147,7000.0],["2024-08-15",3.14,3.2,2.9,3.135,11600.0],["2024-08-16",3.17,3.22,3.09,3.18,1800.0],["2024-08-19",3.23,3.31,3.07,3.18,5300.0],["2024-08-20",3.22,3.23,3.02,3.18,9300.0],["2024-08-21",3.17,3.2,3.02,3.16,12200.0],["2024-08-22",3.2,3.2,3.05,3.05,5100.0],["2024-08-23",3.18,3.22,3.05,3.08,14900.0],["2024-08-26",3.13,3.13,3.13,3.13,200.0],["2024-08-27",3.13,3.13,3.13,3.13,400.0],["2024-08-28",3.078,3.078,3.061,3.061,600.0],["2024-08-29",3.13,3.13,3.13,3.13,300.0],["2024-08-30",3.13,3.13,3.03,3.058,1900.0],["2024-09-03",3.13,3.13,3.06,3.13,2700.0],["2024-09-04",3.11,3.25,3.001,3.23,18200.0],["2024-09-05",3.19,3.19,3.02,3.02,8000.0],["2024-09-06",3.12,3.12,2.94,2.95,8900.0],["2024-09-09",2.925,3.14,2.925,3.14,12000.0],["2024-09-10",3.14,3.14,3.001,3.14,3200.0],["2024-09-11",3.14,3.14,3.1,3.1,1400.0],["2024-09-12",3.1,3.1,3.1,3.1,600.0],["2024-09-13",3.12,3.126,2.97,2.97,8300.0],["2024-09-16",3.12,3.19,3.1,3.15,10800.0],["2024-09-17",3.18,3.18,3.0,3.0,600.0],["2024-09-18",3.11,3.11,2.92,2.92,3100.0],["2024-09-19",3.11,3.11,2.93,2.93,1500.0],["2024-09-20",2.91,2.91,2.36,2.6,28600.0],["2024-09-23",2.6,3.13,2.59,2.9,23400.0],["2024-09-24",2.8,3.15,2.8,2.9,4700.0],["2024-09-25",2.91,3.22,2.76,3.0,9700.0],["2024-09-26",3.05,3.17,3.05,3.17,1200.0],["2024-09-27",3.01,3.17,3.01,3.17,1100.0],["2024-09-30",3.17,3.17,2.98,2.98,600.0],["2024-10-01",3.01,3.1,2.95,3.0,10700.0],["2024-10-02",3.05,3.06,3.0,3.0,10800.0],["2024-10-03",3.0,3.0,3.0,3.0,700.0],["2024-10-04",2.8,3.01,2.8,2.92,1700.0],["2024-10-07",3.06,3.06,3.03,3.03,1500.0],["2024-10-08",3.04,3.04,3.04,3.04,300.0],["2024-10-09",3.04,3.04,3.04,3.04,0.0],["2024-10-10",2.97,2.97,2.88,2.88,1100.0],["2024-10-11",2.88,2.96,2.8,2.8,2000.0],["2024-10-14",2.9,2.97,2.79,2.82,15700.0],["2024-10-15",2.624,2.95,2.624,2.9,9900.0],["2024-10-16",2.796,3.01,2.796,3.0,1300.0],["2024-10-17",3.0,3.01,2.71,2.95,7600.0],["2024-10-18",3.04,3.25,2.75,3.02,22600.0],["2024-10-21",2.93,3.1,2.76,2.76,8300.0],["2024-10-22",2.8,3.2,2.8,2.9,9600.0],["2024-10-23",2.87,2.96,2.66,2.96,6800.0],["2024-10-24",3.0,3.0,2.7,2.97,8900.0],["2024-10-25",2.79,2.95,2.79,2.95,4400.0],["2024-10-28",2.905,3.02,2.89,2.92,6100.0],["2024-10-29",2.82,2.88,2.75,2.88,6700.0],["2024-10-30",2.76,2.76,2.63,2.63,13500.0],["2024-10-31",2.73,2.73,2.539,2.69,7800.0],["2024-11-01",2.65,2.7,2.05,2.59,12400.0],["2024-11-04",2.34,2.7,2.14,2.59,46700.0],["2024-11-05",2.5,2.78,2.26,2.61,43300.0],["2024-11-06",2.71,3.01,2.286,2.65,35300.0],["2024-11-07",2.45,2.6,2.275,2.5,22500.0],["2024-11-08",2.6,2.64,2.4,2.4,6700.0],["2024-11-11",2.25,2.89,2.25,2.5,79000.0],["2024-11-12",2.82,3.19,2.5,3.16,70800.0],["2024-11-13",3.03,3.16,2.96,3.16,14300.0],["2024-11-14",3.18,3.78,3.149,3.27,54300.0],["2024-11-15",3.34,3.41,3.12,3.15,7800.0],["2024-11-18",3.18,3.29,3.04,3.1,21000.0],["2024-11-19",3.14,3.31,3.14,3.25,25000.0],["2024-11-20",3.17,3.29,3.03,3.19,19900.0],["2024-11-21",3.15,3.19,3.11,3.133,10700.0],["2024-11-22",3.101,3.15,3.0,3.05,15400.0],["2024-11-25",3.0,3.09,2.905,3.03,19400.0],["2024-11-26",3.06,3.06,3.055,3.055,600.0],["2024-11-27",3.1,3.25,3.1,3.1,1200.0],["2024-11-29",3.25,3.27,2.973,2.973,6500.0],["2024-12-02",3.0,3.6,2.72,3.07,65000.0],["2024-12-03",3.15,3.38,2.87,2.93,30800.0],["2024-12-04",3.0,3.32,2.76,3.07,26900.0],["2024-12-05",2.97,3.11,2.65,2.66,23400.0],["2024-12-06",2.69,3.018,2.65,2.69,15700.0],["2024-12-09",2.69,3.33,2.66,2.94,54700.0],["2024-12-10",2.7,2.99,2.6,2.72,51200.0],["2024-12-11",2.7,2.75,2.58,2.58,25300.0],["2024-12-12",2.58,2.74,2.51,2.64,29400.0],["2024-12-13",2.6,2.77,2.46,2.48,27400.0],["2024-12-16",2.6,2.6,2.43,2.51,30600.0],["2024-12-17",2.42,3.34,2.42,2.57,49900.0],["2024-12-18",2.5,2.55,2.36,2.46,36200.0],["2024-12-19",2.42,2.42,2.31,2.4,28200.0],["2024-12-20",2.35,2.492,2.31,2.4,16200.0],["2024-12-23",2.37,2.825,2.25,2.33,77300.0],["2024-12-24",2.39,2.68,2.28,2.41,24500.0],["2024-12-26",2.49,2.71,2.31,2.4,54000.0],["2024-12-27",2.46,2.8,2.34,2.43,68200.0],["2024-12-30",2.47,2.7,2.4,2.4,45900.0],["2024-12-31",2.44,2.46,2.35,2.35,18100.0],["2025-01-02",2.35,2.435,2.35,2.35,6800.0],["2025-01-03",2.48,2.76,2.38,2.42,29000.0],["2025-01-06",2.7,2.75,2.49,2.7,21500.0],["2025-01-07",2.65,2.86,2.5,2.59,40900.0],["2025-01-08",2.64,2.75,2.45,2.49,16600.0],["2025-01-10",2.52,2.67,2.49,2.49,11900.0],["2025-01-13",2.54,2.55,2.43,2.54,12600.0],["2025-01-14",2.54,2.83,2.52,2.52,54100.0],["2025-01-15",2.64,2.64,2.48,2.535,15200.0],["2025-01-16",2.618,2.618,2.5,2.56,700.0],["2025-01-17",2.85,3.1,2.55,2.85,36100.0],["2025-01-21",2.68,3.12,2.665,2.84,66100.0],["2025-01-22",2.78,3.23,2.78,2.85,18100.0],["2025-01-23",2.89,3.139,2.8,3.02,24500.0],["2025-01-24",3.04,3.12,3.0,3.12,5900.0],["2025-01-27",3.138,3.25,3.11,3.13,17600.0],["2025-01-28",3.15,3.49,3.0,3.0,26400.0],["2025-01-29",3.06,3.1,2.7,2.701,33200.0],["2025-01-30",3.0,3.0,2.65,2.71,13900.0],["2025-01-31",2.67,2.85,2.46,2.5,40500.0],["2025-02-03",2.618,2.618,2.41,2.48,16800.0],["2025-02-04",2.45,2.7,2.39,2.596,21100.0],["2025-02-05",2.5,2.63,2.41,2.47,18400.0],["2025-02-06",2.51,2.54,2.4,2.5,10900.0],["2025-02-07",2.5,2.545,2.4,2.545,6000.0],["2025-02-10",2.53,2.56,2.4,2.56,17600.0],["2025-02-11",2.467,2.467,2.35,2.36,14800.0],["2025-02-12",2.39,2.5,2.35,2.37,16900.0],["2025-02-13",2.45,2.59,2.38,2.41,9800.0],["2025-02-14",2.42,2.445,2.33,2.415,39600.0],["2025-02-18",2.508,2.51,2.32,2.32,49300.0],["2025-02-19",2.38,2.41,2.31,2.31,30700.0],["2025-02-20",2.32,2.33,2.29,2.33,45700.0],["2025-02-21",2.3,2.32,2.28,2.31,12200.0],["2025-02-24",2.28,2.35,2.28,2.28,15700.0],["2025-02-25",2.28,2.281,2.16,2.16,16600.0],["2025-02-26",2.16,2.192,2.135,2.14,13500.0],["2025-02-27",2.14,2.15,2.11,2.11,5600.0],["2025-02-28",2.14,2.18,2.1,2.18,10800.0],["2025-03-03",2.18,2.18,2.12,2.12,8900.0],["2025-03-04",2.12,2.7,2.08,2.18,50800.0],["2025-03-05",2.2,2.24,2.14,2.14,7000.0],["2025-03-06",2.16,2.2,2.05,2.1,34300.0],["2025-03-07",1.99,2.19,1.99,2.19,23500.0],["2025-03-10",2.16,2.24,2.1,2.15,10200.0],["2025-03-11",2.2,2.45,2.14,2.2,31700.0],["2025-03-12",2.21,2.44,2.01,2.16,49400.0],["2025-03-13",2.21,2.4,2.1,2.1,23600.0],["2025-03-14",2.16,2.33,2.15,2.16,10200.0],["2025-03-17",2.21,2.31,2.13,2.13,2600.0],["2025-03-18",2.3,2.45,2.215,2.43,26800.0],["2025-03-19",2.29,2.4,2.09,2.29,21000.0],["2025-03-20",2.4,2.425,2.268,2.27,7600.0],["2025-03-21",2.333,2.333,2.15,2.31,25500.0],["2025-03-24",2.24,2.35,2.01,2.17,14200.0],["2025-03-25",2.15,2.19,2.15,2.19,1800.0],["2025-03-26",2.23,2.23,2.01,2.15,15600.0],["2025-03-27",2.04,2.18,2.04,2.131,2100.0],["2025-03-28",2.068,2.16,2.068,2.101,5900.0],["2025-03-31",2.01,2.18,2.01,2.15,59500.0],["2025-04-01",2.06,2.17,2.05,2.11,6800.0],["2025-04-02",2.2,2.3,2.0,2.15,52000.0],["2025-04-03",2.0,2.17,1.79,1.95,29800.0],["2025-04-04",1.95,2.25,1.69,1.85,68600.0],["2025-04-07",1.715,1.97,1.48,1.701,28900.0],["2025-04-08",1.77,1.88,1.61,1.61,8100.0],["2025-04-09",1.65,1.87,1.588,1.751,13400.0],["2025-04-10",1.59,2.09,1.59,1.79,58500.0],["2025-04-11",1.89,2.0,1.69,1.79,136200.0],["2025-04-14",1.83,2.0,1.66,1.73,94700.0],["2025-04-15",1.8,1.905,1.7,1.7,8000.0],["2025-04-16",1.71,1.71,1.33,1.62,50400.0],["2025-04-17",1.61,1.71,1.55,1.6,2100.0],["2025-04-21",1.58,1.85,1.55,1.795,48200.0],["2025-04-22",1.88,2.2,1.85,1.95,25000.0],["2025-04-23",2.01,2.55,1.89,2.417,69000.0],["2025-04-24",2.36,2.5,2.3,2.385,31900.0],["2025-04-25",2.35,2.478,2.22,2.44,11500.0],["2025-04-28",2.31,2.425,2.0,2.3,41000.0],["2025-04-29",2.32,2.38,2.19,2.22,5700.0],["2025-04-30",2.24,2.4,2.01,2.35,26900.0],["2025-05-01",2.27,2.31,2.2,2.31,3300.0],["2025-05-02",2.28,2.4,2.19,2.32,54300.0],["2025-05-05",2.11,2.3,1.99,2.05,18400.0],["2025-05-06",2.15,2.27,1.942,2.19,30800.0],["2025-05-07",2.17,2.228,1.95,2.1,34100.0],["2025-05-08",2.08,2.18,2.0,2.18,4000.0],["2025-05-09",2.18,2.21,2.0,2.0,32200.0],["2025-05-12",2.05,2.39,2.043,2.32,36200.0],["2025-05-13",2.26,2.42,2.19,2.3,64000.0],["2025-05-14",2.3,2.37,2.21,2.266,10700.0],["2025-05-15",2.27,2.38,2.14,2.36,17200.0],["2025-05-16",2.24,2.4,2.07,2.25,16400.0],["2025-05-19",2.25,2.445,2.2,2.27,58300.0],["2025-05-20",5.57,6.2,3.49,3.99,90735000.0],["2025-05-21",3.0,3.44,3.0,3.2,3200800.0],["2025-05-22",3.1,3.4,3.02,3.03,962000.0],["2025-05-23",3.04,3.23,2.92,3.03,445900.0],["2025-05-27",3.11,3.3,2.91,2.96,722000.0],["2025-05-28",2.92,3.05,2.8,2.8,355900.0],["2025-05-29",2.83,3.05,2.52,2.86,480700.0],["2025-05-30",2.8,2.86,2.71,2.73,178500.0],["2025-06-02",2.71,2.84,2.59,2.7,243900.0],["2025-06-03",2.68,2.815,2.63,2.77,145600.0],["2025-06-04",2.74,2.82,2.66,2.69,114400.0],["2025-06-05",2.66,2.7,2.57,2.6,132500.0],["2025-06-06",2.58,2.675,2.58,2.61,156800.0],["2025-06-09",2.69,2.69,2.62,2.66,80200.0],["2025-06-10",2.7,2.82,2.4,2.43,772500.0],["2025-06-11",2.48,2.49,2.4,2.49,85900.0],["2025-06-12",2.5,2.5,2.3,2.3,105300.0],["2025-06-13",2.28,2.339,2.26,2.29,90300.0],["2025-06-16",2.51,2.64,2.45,2.52,275000.0],["2025-06-17",2.65,2.65,2.44,2.53,152400.0],["2025-06-18",2.62,2.67,2.52,2.54,88600.0],["2025-06-20",2.53,2.65,2.49,2.54,126600.0],["2025-06-23",2.5,2.629,2.37,2.37,118900.0],["2025-06-24",2.38,2.59,2.33,2.44,84600.0],["2025-06-25",2.5,2.58,2.49,2.58,63200.0],["2025-06-26",2.6,2.65,2.52,2.52,86000.0],["2025-06-27",2.53,2.58,2.48,2.48,75200.0],["2025-06-30",2.48,2.5,2.42,2.42,31200.0],["2025-07-01",2.4,2.45,2.38,2.38,40200.0],["2025-07-02",2.33,2.445,2.32,2.41,43800.0],["2025-07-03",2.43,2.655,2.398,2.58,134100.0],["2025-07-07",2.58,2.75,2.53,2.7,187200.0],["2025-07-08",2.73,2.73,2.44,2.47,123600.0],["2025-07-09",2.45,2.51,2.41,2.42,70400.0],["2025-07-10",2.4,2.45,2.23,2.41,147300.0],["2025-07-11",2.46,2.59,2.4,2.4,98900.0],["2025-07-14",2.4,2.57,2.4,2.48,107200.0],["2025-07-15",2.5,2.52,2.46,2.46,90700.0],["2025-07-16",2.49,2.49,2.37,2.37,62200.0],["2025-07-17",2.5,2.768,2.42,2.72,207500.0],["2025-07-18",2.7,2.74,2.59,2.62,58900.0],["2025-07-21",2.55,2.74,2.55,2.73,66400.0],["2025-07-22",2.7,2.92,2.65,2.86,70900.0],["2025-07-23",2.857,2.89,2.76,2.76,40000.0],["2025-07-24",2.77,2.8,2.76,2.76,28900.0],["2025-07-25",2.766,2.92,2.76,2.77,23400.0],["2025-07-28",2.79,2.79,2.71,2.71,27200.0],["2025-07-29",2.68,2.7,2.62,2.62,58600.0],["2025-07-30",2.65,2.76,2.61,2.61,98100.0],["2025-07-31",2.61,2.655,2.57,2.62,39700.0],["2025-08-01",2.62,2.62,2.5,2.5,12600.0],["2025-08-04",2.56,2.644,2.408,2.52,34500.0],["2025-08-05",2.62,2.62,2.51,2.52,58000.0],["2025-08-06",2.5,2.58,2.49,2.49,61600.0],["2025-08-07",2.51,2.57,2.49,2.49,58000.0],["2025-08-08",2.54,2.54,2.45,2.46,18000.0],["2025-08-11",2.45,2.48,2.4,2.43,30500.0],["2025-08-12",2.47,2.5,2.196,2.49,142800.0],["2025-08-13",2.48,2.572,2.39,2.46,145400.0],["2025-08-14",2.44,2.47,2.26,2.37,69600.0],["2025-08-15",2.38,2.45,2.36,2.41,29000.0],["2025-08-18",2.4,2.55,2.4,2.48,82300.0],["2025-08-19",2.44,2.469,2.36,2.36,55800.0],["2025-08-20",2.35,2.35,2.3,2.31,18400.0],["2025-08-21",2.252,2.35,2.252,2.33,13900.0],["2025-08-22",2.31,2.485,2.28,2.47,37000.0],["2025-08-25",2.47,2.54,2.403,2.54,65800.0],["2025-08-26",2.45,2.51,2.37,2.45,39500.0],["2025-08-27",2.39,2.54,2.35,2.42,24000.0],["2025-08-28",2.368,2.51,2.368,2.48,50300.0],["2025-08-29",2.48,2.54,2.415,2.54,75400.0],["2025-09-02",2.54,2.63,2.45,2.63,71100.0],["2025-09-03",2.61,2.68,2.524,2.54,48200.0],["2025-09-04",2.5,2.5,2.46,2.462,16800.0],["2025-09-05",2.47,2.47,2.416,2.43,16600.0],["2025-09-08",2.43,2.48,2.42,2.42,13300.0],["2025-09-09",2.44,2.478,2.42,2.45,22600.0],["2025-09-10",2.432,2.48,2.4,2.44,31900.0],["2025-09-11",2.41,2.48,2.41,2.42,24800.0],["2025-09-12",2.49,2.49,2.41,2.42,13000.0],["2025-09-15",2.43,2.43,2.31,2.34,36400.0],["2025-09-16",2.36,2.43,2.33,2.43,48100.0],["2025-09-17",2.41,2.65,2.405,2.56,63400.0],["2025-09-18",2.52,2.63,2.5,2.61,31900.0],["2025-09-19",2.63,2.63,2.45,2.54,136700.0],["2025-09-22",2.49,2.79,2.49,2.69,87700.0],["2025-09-23",2.73,2.753,2.68,2.68,37300.0],["2025-09-24",2.73,2.74,2.65,2.69,22000.0],["2025-09-25",2.68,2.78,2.68,2.75,37000.0],["2025-09-26",2.71,3.03,2.71,2.99,101500.0],["2025-09-29",3.02,3.24,2.968,3.11,106600.0],["2025-09-30",3.11,3.2,3.0,3.08,96000.0],["2025-10-01",3.054,3.18,2.976,3.11,58400.0],["2025-10-02",3.15,3.22,3.13,3.19,51300.0],["2025-10-03",3.22,3.25,3.15,3.18,43500.0],["2025-10-06",3.23,3.25,3.13,3.15,41000.0],["2025-10-07",3.14,3.14,2.96,3.007,48200.0],["2025-10-08",3.03,3.17,2.99,3.13,60600.0],["2025-10-09",3.13,3.16,3.04,3.04,23600.0],["2025-10-10",3.06,3.12,2.98,2.98,42800.0],["2025-10-13",3.04,3.07,2.98,3.07,40300.0],["2025-10-14",2.99,3.109,2.94,3.03,27800.0],["2025-10-15",3.09,3.37,3.02,3.33,232600.0],["2025-10-16",3.36,3.44,3.06,3.14,188900.0],["2025-10-17",3.14,3.14,2.85,3.03,53800.0],["2025-10-20",3.14,3.82,3.14,3.68,442100.0],["2025-10-21",3.67,3.78,3.39,3.7,81200.0],["2025-10-22",3.59,3.94,3.57,3.79,125100.0],["2025-10-23",3.77,3.89,3.71,3.82,50800.0],["2025-10-24",3.93,3.96,3.31,3.49,18560700.0],["2025-10-27",3.34,3.45,2.941,3.11,604900.0],["2025-10-28",3.08,3.15,2.99,3.02,238600.0],["2025-10-29",2.98,3.14,2.9,3.02,293200.0],["2025-10-30",2.92,2.92,2.72,2.79,336800.0],["2025-10-31",2.76,2.92,2.68,2.72,371100.0],["2025-11-03",2.72,2.75,2.67,2.68,60300.0],["2025-11-04",2.66,2.66,2.52,2.54,90600.0],["2025-11-05",2.57,2.7,2.521,2.54,65300.0],["2025-11-06",2.58,2.65,2.42,2.53,117900.0],["2025-11-07",2.48,2.61,2.404,2.54,85800.0],["2025-11-10",2.66,2.66,2.5,2.56,48200.0],["2025-11-11",2.44,2.61,2.38,2.41,61300.0],["2025-11-12",2.55,2.6,2.42,2.6,41300.0],["2025-11-13",2.62,2.62,2.29,2.35,151600.0],["2025-11-14",2.37,2.37,2.31,2.34,50300.0],["2025-11-17",2.3,2.46,2.26,2.31,56400.0],["2025-11-18",2.28,2.475,2.26,2.4,64300.0],["2025-11-19",2.4,2.67,2.4,2.54,112100.0],["2025-11-20",2.57,2.7,2.21,2.51,90700.0],["2025-11-21",2.51,2.68,2.42,2.62,97800.0],["2025-11-24",2.63,2.66,2.52,2.58,50400.0],["2025-11-25",2.57,2.69,2.51,2.65,91100.0],["2025-11-26",2.66,2.72,2.6,2.67,82300.0],["2025-11-28",2.71,2.83,2.67,2.78,29000.0],["2025-12-01",2.69,2.779,2.65,2.67,30200.0],["2025-12-02",2.65,2.8,2.645,2.68,30900.0],["2025-12-03",2.7,2.79,2.66,2.78,8900.0],["2025-12-04",2.78,2.82,2.71,2.71,38100.0],["2025-12-05",2.74,2.75,2.61,2.67,23000.0],["2025-12-08",2.63,2.65,2.535,2.63,33500.0],["2025-12-09",2.63,2.75,2.611,2.7,21700.0],["2025-12-10",2.69,2.76,2.55,2.76,25600.0],["2025-12-11",2.75,2.75,2.5,2.63,44700.0],["2025-12-12",2.65,2.78,2.65,2.65,40100.0],["2025-12-15",2.71,2.72,2.63,2.65,43500.0],["2025-12-16",2.656,2.77,2.65,2.7,18400.0],["2025-12-17",2.7,2.86,2.65,2.76,60700.0],["2025-12-18",2.73,3.01,2.73,2.88,90600.0],["2025-12-19",3.49,3.7,2.96,3.22,15241300.0],["2025-12-22",3.26,4.09,3.11,4.03,888800.0],["2025-12-23",4.02,4.25,3.41,3.48,339500.0],["2025-12-24",3.51,3.89,3.51,3.82,98300.0],["2025-12-26",3.78,3.97,3.67,3.92,77000.0],["2025-12-29",3.89,4.44,3.76,4.2,391300.0],["2025-12-30",4.52,4.7,4.31,4.51,490500.0],["2025-12-31",4.5,4.54,4.31,4.54,174400.0],["2026-01-02",4.42,4.64,4.34,4.46,82100.0],["2026-01-05",4.39,4.47,4.34,4.41,109600.0],["2026-01-06",4.41,4.53,4.37,4.46,97400.0],["2026-01-07",4.39,4.55,4.39,4.44,45800.0],["2026-01-08",4.48,4.95,4.46,4.63,228800.0],["2026-01-09",4.66,4.95,4.58,4.86,239900.0],["2026-01-12",4.88,5.2,4.74,5.15,273500.0],["2026-01-13",5.15,5.15,4.83,4.92,72600.0],["2026-01-14",4.93,4.93,4.61,4.74,84900.0],["2026-01-15",4.72,4.75,4.57,4.6,78100.0],["2026-01-16",4.61,4.76,4.51,4.57,46300.0],["2026-01-20",4.53,4.75,4.33,4.65,133400.0],["2026-01-21",4.54,5.05,4.54,4.91,197700.0],["2026-01-22",4.92,4.92,4.54,4.63,136200.0],["2026-01-23",4.66,4.99,4.66,4.86,51400.0],["2026-01-26",4.88,4.99,4.67,4.68,52200.0],["2026-01-27",4.67,4.7,4.53,4.57,64900.0],["2026-01-28",4.54,4.82,4.52,4.66,24300.0],["2026-01-29",4.66,4.73,4.48,4.65,52000.0],["2026-01-30",4.61,4.73,4.225,4.23,205200.0],["2026-02-02",4.23,4.6,4.23,4.42,44000.0],["2026-02-03",4.42,4.525,4.125,4.21,68300.0],["2026-02-04",4.24,4.45,4.24,4.35,31800.0],["2026-02-05",4.34,4.5,4.3,4.35,33400.0],["2026-02-06",4.4,4.45,4.31,4.35,23100.0],["2026-02-09",4.35,4.574,4.35,4.36,13000.0],["2026-02-10",4.36,4.75,4.36,4.62,28200.0],["2026-02-11",4.68,4.855,4.53,4.65,91400.0],["2026-02-12",4.5,5.141,4.5,4.85,137800.0],["2026-02-13",4.78,5.3,4.511,4.91,94000.0],["2026-02-17",5.01,5.4,4.76,5.39,195000.0],["2026-02-18",5.39,5.555,5.28,5.36,78300.0],["2026-02-19",5.43,5.55,5.21,5.35,67900.0],["2026-02-20",5.388,5.65,5.37,5.53,110000.0],["2026-02-23",5.53,5.53,4.6,4.75,204300.0],["2026-02-24",4.85,5.05,4.85,5.01,63700.0],["2026-02-25",5.04,5.3,4.99,5.28,45200.0],["2026-02-26",5.24,5.88,5.145,5.69,399200.0],["2026-02-27",5.69,6.2,5.69,6.0,261300.0],["2026-03-02",5.76,6.34,5.76,6.3,147100.0],["2026-03-03",6.13,6.175,5.811,5.89,80000.0],["2026-03-04",5.99,6.35,5.81,5.81,61700.0],["2026-03-05",5.77,5.95,5.51,5.88,117200.0],["2026-03-06",5.77,5.95,5.61,5.71,50300.0],["2026-03-09",5.7,5.75,5.5,5.75,68100.0],["2026-03-10",5.75,6.6,5.7,6.31,218000.0],["2026-03-11",6.4,6.69,6.21,6.45,221800.0],["2026-03-12",6.32,6.8,6.3,6.48,90400.0],["2026-03-13",6.55,7.43,6.537,6.86,511200.0],["2026-03-16",7.2,7.46,6.86,7.05,347900.0],["2026-03-17",7.05,7.29,6.86,7.21,426400.0],["2026-03-18",7.25,7.38,6.67,6.99,400800.0],["2026-03-19",6.85,7.211,6.04,7.16,406300.0],["2026-03-20",7.25,7.97,7.04,7.62,609400.0],["2026-03-23",7.78,7.78,6.87,7.31,266300.0],["2026-03-24",7.13,7.35,7.0,7.05,109100.0],["2026-03-25",7.0,7.8,6.91,7.51,181900.0],["2026-03-26",7.47,7.47,6.82,7.0,118900.0],["2026-03-27",6.88,7.0,6.55,6.9,151300.0],["2026-03-30",6.99,7.0,6.44,6.61,146700.0],["2026-03-31",6.61,7.46,6.61,7.4,119200.0],["2026-04-01",7.35,7.62,7.0,7.18,83200.0],["2026-04-02",7.02,7.35,6.75,7.25,44000.0],["2026-04-06",7.35,7.69,6.9,7.41,190100.0],["2026-04-07",7.29,7.72,7.08,7.34,118100.0],["2026-04-08",7.57,7.6,7.025,7.1,137500.0],["2026-04-09",7.11,7.33,6.955,7.25,108900.0],["2026-04-10",7.25,7.35,6.75,6.84,167500.0],["2026-04-13",6.9,7.16,6.722,6.99,126300.0],["2026-04-14",7.0,7.4,6.95,7.18,145200.0],["2026-04-15",7.16,7.43,6.95,7.0,79600.0],["2026-04-16",7.02,7.47,6.91,7.36,118100.0],["2026-04-17",7.4,7.4,6.92,7.22,235100.0],["2026-04-20",7.16,7.3,6.97,7.0,141600.0],["2026-04-21",7.07,7.43,6.98,7.28,137200.0],["2026-04-22",7.31,7.9,6.858,7.51,364900.0],["2026-04-23",7.6,7.705,7.34,7.45,158700.0],["2026-04-24",7.84,8.4,7.77,7.86,530500.0],["2026-04-27",7.83,8.21,7.6,8.13,164800.0],["2026-04-28",8.05,8.179,7.6,7.61,114700.0],["2026-04-29",7.69,8.08,7.35,7.44,127900.0],["2026-04-30",7.45,7.57,7.335,7.45,77100.0],["2026-05-01",7.46,8.23,7.17,8.08,295100.0],["2026-05-04",8.15,8.353,7.81,8.3,185200.0],["2026-05-05",8.37,9.33,8.26,8.69,442900.0],["2026-05-06",8.76,9.04,8.3,8.81,301900.0],["2026-05-07",8.86,8.92,8.305,8.8,152900.0],["2026-05-08",8.8,8.9,8.19,8.2,156800.0],["2026-05-11",8.39,8.755,7.9,8.15,267900.0],["2026-05-12",8.92,8.92,7.89,8.27,183500.0],["2026-05-13",8.05,8.135,7.5,7.91,178200.0],["2026-05-14",7.95,8.47,7.75,8.35,202700.0],["2026-05-15",8.29,8.29,7.7,7.87,113700.0],["2026-05-18",7.8,7.825,7.41,7.41,136400.0],["2026-05-19",7.41,7.659,7.12,7.25,96900.0],["2026-05-20",7.24,7.45,7.2,7.25,60200.0],["2026-05-21",7.18,7.45,7.1,7.43,79100.0],["2026-05-22",7.46,7.6,7.26,7.38,95300.0],["2026-05-26",7.39,7.49,6.95,7.0,118100.0],["2026-05-27",7.21,7.63,7.057,7.45,146200.0],["2026-05-28",7.27,7.497,7.0,7.29,138300.0],["2026-05-29",7.31,7.69,7.17,7.41,73100.0],["2026-06-01",7.23,7.45,7.0,7.34,252000.0],["2026-06-02",7.18,7.27,6.802,7.01,239400.0],["2026-06-03",6.98,7.146,6.85,7.07,186100.0],["2026-06-04",6.99,7.34,6.85,7.27,95500.0],["2026-06-05",7.21,7.21,6.72,6.84,147800.0],["2026-06-08",6.89,6.89,6.6,6.67,97100.0],["2026-06-09",6.67,6.96,6.38,6.8,131800.0],["2026-06-10",6.72,6.91,6.65,6.8,61800.0],["2026-06-11",6.91,7.064,6.83,6.89,155800.0],["2026-06-12",6.94,6.94,6.64,6.7,65800.0],["2026-06-15",6.83,6.995,6.49,6.8,81100.0],["2026-06-16",6.8,6.88,6.7,6.71,69000.0],["2026-06-17",6.66,7.005,6.66,6.71,106100.0],["2026-06-18",6.81,7.21,6.81,7.15,164500.0],["2026-06-22",7.15,7.25,7.0,7.16,79700.0],["2026-06-23",7.0,7.3,7.0,7.0,66000.0],["2026-06-24",7.02,7.195,6.74,6.8,92500.0],["2026-06-25",6.89,7.085,6.85,6.91,49700.0],["2026-06-26",6.88,7.3,6.85,7.27,104400.0],["2026-06-29",7.22,7.37,7.0,7.14,38500.0],["2026-06-30",7.14,7.31,6.77,7.31,234400.0],["2026-07-01",7.2,7.31,6.96,7.08,91500.0],["2026-07-02",6.91,7.19,6.9,7.06,40900.0],["2026-07-06",7.02,7.47,7.02,7.16,64000.0],["2026-07-07",7.2,7.46,7.1,7.13,39000.0],["2026-07-08",7.07,7.365,6.94,7.08,49000.0],["2026-07-09",7.11,7.34,7.04,7.21,24400.0],["2026-07-10",7.17,7.3,7.1,7.14,37700.0],["2026-07-13",7.09,7.3,6.88,6.88,105700.0],["2026-07-14",6.99,7.15,6.8,7.15,113300.0],["2026-07-15",7.16,7.21,6.855,6.98,38300.0],["2026-07-16",6.96,7.0,6.684,6.78,146800.0],["2026-07-17",6.7,6.85,6.595,6.75,39200.0],["2026-07-20",6.77,7.07,6.77,6.86,20200.0],["2026-07-21",6.91,7.27,6.81,7.01,115400.0],["2026-07-22",6.98,7.07,6.87,6.87,23500.0],["2026-07-23",6.85,7.16,6.849,7.01,44000.0],["2026-07-24",7.0,7.07,6.7,6.8,36700.0],["2026-07-27",6.82,6.87,6.57,6.74,110800.0],["2026-07-28",6.74,6.796,6.4,6.53,90800.0],["2026-07-29",6.43,6.535,5.78,6.04,164300.0],["2026-07-30",6.0,6.6,6.0,6.28,165800.0],["2026-07-31",6.27,6.37,6.14,6.25,42900.0],["2026-08-03",6.33,6.745,6.33,6.59,78700.0],["2026-08-04",6.74,7.21,6.6,7.01,159800.0],["2026-08-05",7.01,7.2,6.79,6.79,43700.0],["2026-08-06",6.85,6.94,6.79,6.93,62900.0],["2026-08-07",6.93,7.2,6.89,7.09,44800.0],["2026-08-10",7.09,7.21,6.83,6.87,53300.0],["2026-08-11",6.05,6.782,5.5,6.35,395100.0],["2026-08-12",6.5,6.74,6.2,6.27,152100.0],["2026-08-13",6.32,6.781,6.27,6.28,88900.0],["2026-08-14",6.46,6.505,6.195,6.3,54000.0],["2026-08-17",6.31,6.461,6.17,6.28,102800.0],["2026-08-18",6.24,6.44,6.23,6.26,31100.0],["2026-08-19",6.27,6.39,6.14,6.38,58900.0],["2026-08-20",6.36,6.36,5.99,6.27,109100.0],["2026-08-21",6.27,6.34,6.15,6.15,96500.0],["2026-08-24",6.2,6.22,6.0,6.07,34100.0],["2026-08-25",6.1,6.23,6.0,6.04,73600.0],["2026-08-26",6.03,6.195,5.96,5.96,64800.0],["2026-08-27",6.04,6.15,5.9,6.02,82700.0],["2026-08-28",6.06,6.105,5.94,6.0,40200.0],["2026-08-31",6.0,6.06,5.89,6.01,52600.0],["2026-09-01",5.98,6.01,5.72,5.81,58700.0],["2026-09-02",5.81,6.09,5.81,5.95,79500.0],["2026-09-03",6.06,6.12,5.96,6.07,69700.0],["2026-09-04",6.01,6.08,5.935,5.96,47200.0],["2026-09-08",6.01,6.035,5.815,5.91,54500.0],["2026-09-09",5.91,5.91,5.7,5.73,36300.0],["2026-09-10",5.7,5.725,5.57,5.69,50200.0],["2026-09-11",5.77,5.77,5.645,5.74,46300.0],["2026-09-14",5.69,6.0,5.31,5.75,178700.0],["2026-09-15",5.74,5.87,5.61,5.7,77300.0],["2026-09-16",6.14,7.74,6.14,6.94,1073600.0],["2026-09-17",7.34,8.06,7.3,7.63,516241.0],["2026-09-18",7.67,7.81,7.37,7.61,174533.972663]]}