{"t":"SRFM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-07-27",35.0,35.0,19.25,22.05,462471.0],["2023-07-28",23.555,24.01,15.89,17.85,728714.0],["2023-07-31",17.92,18.13,14.0,14.28,500557.0],["2023-08-01",13.72,13.86,10.64,10.92,454771.0],["2023-08-02",12.39,13.58,10.92,12.32,601229.0],["2023-08-03",11.06,11.13,10.15,10.5,265443.0],["2023-08-04",10.57,10.85,9.45,9.73,147429.0],["2023-08-07",9.8,10.22,9.1,9.66,142971.0],["2023-08-08",9.17,10.01,8.89,9.52,110943.0],["2023-08-09",9.87,9.87,8.61,8.68,105243.0],["2023-08-10",8.4,8.82,8.4,8.75,60014.0],["2023-08-11",8.54,9.45,8.54,9.45,96686.0],["2023-08-14",9.66,10.15,9.03,10.15,125700.0],["2023-08-15",10.43,10.43,9.1,9.8,191700.0],["2023-08-16",9.8,10.073,9.24,10.01,175100.0],["2023-08-17",8.12,8.96,7.84,8.26,157214.0],["2023-08-18",7.7,8.4,7.7,8.4,41971.0],["2023-08-21",7.7,8.75,7.7,8.68,54929.0],["2023-08-22",9.03,9.73,8.61,9.73,82514.0],["2023-08-23",9.52,9.94,9.31,9.66,70571.0],["2023-08-24",9.8,9.8,8.96,9.17,48343.0],["2023-08-25",9.8,9.8,8.96,9.38,31129.0],["2023-08-28",9.59,10.15,9.38,9.87,65229.0],["2023-08-29",10.01,10.22,9.45,9.94,29857.0],["2023-08-30",10.01,10.99,9.674,10.57,99671.0],["2023-08-31",10.78,11.13,9.66,10.99,56371.0],["2023-09-01",10.78,11.9,10.5,11.9,64443.0],["2023-09-05",11.83,15.05,11.76,14.7,246900.0],["2023-09-06",15.05,15.19,13.72,14.91,124386.0],["2023-09-07",14.84,14.84,9.59,11.41,216229.0],["2023-09-08",12.11,12.53,11.34,11.76,60600.0],["2023-09-11",11.83,12.88,10.78,11.13,67243.0],["2023-09-12",10.92,11.55,10.01,11.55,64857.0],["2023-09-13",11.55,13.86,11.2,13.79,164529.0],["2023-09-14",12.95,14.42,11.9,14.35,182743.0],["2023-09-15",14.0,16.45,14.0,16.24,451100.0],["2023-09-18",16.45,17.36,15.33,17.22,181029.0],["2023-09-19",16.87,17.5,16.1,16.8,252600.0],["2023-09-20",17.5,17.5,14.7,15.47,83400.0],["2023-09-21",14.91,15.89,14.49,14.77,57271.0],["2023-09-22",14.84,15.4,13.51,13.65,48771.0],["2023-09-25",13.79,13.79,12.25,12.39,38729.0],["2023-09-26",12.04,12.39,11.62,12.04,17300.0],["2023-09-27",12.04,12.558,11.55,11.62,23829.0],["2023-09-28",11.9,12.229,11.06,11.41,25886.0],["2023-09-29",11.76,11.76,11.2,11.41,14600.0],["2023-10-02",11.69,12.04,11.41,11.9,12886.0],["2023-10-03",11.97,12.74,11.564,12.74,19486.0],["2023-10-04",13.02,13.083,12.25,12.81,13543.0],["2023-10-05",12.6,12.74,9.87,10.15,59971.0],["2023-10-06",10.43,10.43,9.38,9.45,45571.0],["2023-10-09",9.73,9.73,7.98,8.05,54957.0],["2023-10-10",8.33,9.1,8.05,8.89,34600.0],["2023-10-11",9.24,9.31,8.82,8.82,12129.0],["2023-10-12",9.17,9.17,8.4,8.61,7471.0],["2023-10-13",8.61,9.31,8.526,9.31,12529.0],["2023-10-16",9.73,9.8,9.17,9.52,13457.0],["2023-10-17",9.38,10.045,9.38,9.52,13214.0],["2023-10-18",9.59,9.59,8.96,9.24,10614.0],["2023-10-19",9.59,9.59,8.47,8.75,6371.0],["2023-10-20",8.47,8.575,8.26,8.33,7357.0],["2023-10-23",8.19,9.45,8.19,8.61,19414.0],["2023-10-24",8.61,8.75,8.47,8.68,3486.0],["2023-10-25",8.33,9.044,8.33,8.75,5143.0],["2023-10-26",8.47,8.96,8.33,8.47,5729.0],["2023-10-27",9.1,9.1,8.4,8.61,7543.0],["2023-10-30",8.33,8.82,8.26,8.54,5157.0],["2023-10-31",8.61,8.785,8.4,8.54,5114.0],["2023-11-01",8.47,8.806,8.33,8.61,5700.0],["2023-11-02",8.4,9.17,8.4,9.17,6486.0],["2023-11-03",9.24,10.36,8.61,9.73,12686.0],["2023-11-06",9.45,9.87,9.38,9.8,6871.0],["2023-11-07",9.31,10.5,9.31,9.8,13457.0],["2023-11-08",9.31,9.632,8.96,9.38,11543.0],["2023-11-09",9.52,9.709,8.82,9.17,5100.0],["2023-11-10",9.59,9.73,9.17,9.73,8871.0],["2023-11-13",9.66,9.66,8.82,9.1,12157.0],["2023-11-14",9.31,9.73,8.4,8.68,30029.0],["2023-11-15",8.89,9.31,8.54,8.96,15014.0],["2023-11-16",8.82,8.82,6.083,7.07,144229.0],["2023-11-17",7.49,7.49,6.02,6.16,88886.0],["2023-11-20",6.44,6.51,5.607,5.74,44529.0],["2023-11-21",6.027,6.027,4.935,5.012,45557.0],["2023-11-22",5.292,5.355,4.963,5.11,14171.0],["2023-11-24",5.32,5.376,5.11,5.131,9129.0],["2023-11-27",5.39,5.39,5.005,5.04,16757.0],["2023-11-28",5.467,5.53,5.131,5.32,15829.0],["2023-11-29",5.53,6.153,5.32,5.761,33343.0],["2023-11-30",5.943,5.964,5.6,5.88,21129.0],["2023-12-01",5.95,5.95,5.6,5.761,17543.0],["2023-12-04",5.985,6.23,5.53,5.719,26986.0],["2023-12-05",5.6,5.831,5.257,5.327,15414.0],["2023-12-06",5.166,5.656,4.767,4.802,33700.0],["2023-12-07",4.97,5.04,4.69,4.837,11329.0],["2023-12-08",5.292,5.474,4.55,5.313,38957.0],["2023-12-11",5.6,6.951,5.313,6.755,78871.0],["2023-12-12",6.65,7.14,5.831,6.23,73900.0],["2023-12-13",6.307,6.37,6.041,6.37,14271.0],["2023-12-14",6.58,7.14,6.286,6.923,40714.0],["2023-12-15",7.14,7.35,6.937,7.35,38500.0],["2023-12-18",7.35,7.63,6.93,7.0,22071.0],["2023-12-19",7.21,7.21,7.0,7.14,7400.0],["2023-12-20",7.35,7.35,7.0,7.35,24971.0],["2023-12-21",7.35,7.63,7.0,7.42,13471.0],["2023-12-22",7.49,8.75,7.28,8.68,32557.0],["2023-12-26",7.98,9.24,7.35,8.54,31743.0],["2023-12-27",8.26,8.89,7.91,8.12,24057.0],["2023-12-28",7.91,11.83,7.7,10.78,98014.0],["2023-12-29",11.2,11.48,9.59,10.85,30957.0],["2024-01-02",10.85,10.85,9.8,10.22,14043.0],["2024-01-03",9.8,10.15,8.82,9.03,19843.0],["2024-01-04",9.1,9.17,9.1,9.17,5471.0],["2024-01-05",9.45,9.8,8.05,8.12,12514.0],["2024-01-08",8.54,9.38,8.19,9.24,10643.0],["2024-01-09",9.59,9.653,8.82,9.1,6571.0],["2024-01-10",9.73,9.94,9.1,9.8,17857.0],["2024-01-11",10.01,10.22,9.17,9.45,8571.0],["2024-01-12",9.59,9.87,9.24,9.38,10114.0],["2024-01-16",9.45,9.87,8.68,9.73,23471.0],["2024-01-17",9.66,9.94,8.33,9.1,14700.0],["2024-01-18",10.08,10.08,8.89,9.24,8071.0],["2024-01-19",8.96,9.1,8.33,8.89,10571.0],["2024-01-22",8.05,9.1,7.84,8.96,15857.0],["2024-01-23",9.03,9.1,8.26,8.89,3829.0],["2024-01-24",8.75,8.75,7.84,8.19,20571.0],["2024-01-25",7.7,8.113,7.7,7.84,5143.0],["2024-01-26",7.91,8.155,7.42,7.7,10314.0],["2024-01-29",7.84,8.75,7.0,8.4,38929.0],["2024-01-30",8.12,9.66,7.77,7.91,52057.0],["2024-01-31",8.54,9.1,8.05,8.33,32143.0],["2024-02-01",8.47,8.47,7.7,8.33,13214.0],["2024-02-02",8.89,8.89,8.12,8.82,11286.0],["2024-02-05",9.31,9.31,8.05,8.61,18971.0],["2024-02-06",8.68,8.68,7.854,8.12,32671.0],["2024-02-07",7.77,8.26,7.77,7.98,9686.0],["2024-02-08",8.61,8.75,7.91,7.98,32786.0],["2024-02-09",7.84,8.015,7.49,7.7,28043.0],["2024-02-12",7.42,8.05,7.42,7.56,24971.0],["2024-02-13",7.21,7.7,7.0,7.49,6729.0],["2024-02-14",7.49,7.7,7.35,7.56,12800.0],["2024-02-15",7.35,8.12,7.35,7.63,18371.0],["2024-02-16",8.26,8.26,7.35,7.63,12357.0],["2024-02-20",8.05,8.05,7.21,7.63,17543.0],["2024-02-21",8.19,8.19,7.42,7.7,63943.0],["2024-02-22",7.7,7.91,6.895,6.895,37800.0],["2024-02-23",7.56,7.63,6.93,6.93,36200.0],["2024-02-26",7.63,7.63,6.93,7.42,215857.0],["2024-02-27",8.89,9.38,7.42,7.42,667986.0],["2024-02-28",7.98,8.47,7.28,7.35,231957.0],["2024-02-29",7.7,7.84,7.0,7.14,137114.0],["2024-03-01",7.49,8.12,7.21,7.7,83629.0],["2024-03-04",7.84,7.903,7.0,7.7,94257.0],["2024-03-05",7.49,7.49,7.0,7.35,61314.0],["2024-03-06",7.42,7.49,6.51,7.49,102343.0],["2024-03-07",7.49,7.49,7.07,7.21,23043.0],["2024-03-08",7.14,7.63,7.14,7.49,46200.0],["2024-03-11",7.63,7.77,7.0,7.14,52386.0],["2024-03-12",7.07,7.07,6.51,6.818,44886.0],["2024-03-13",6.86,7.07,6.37,6.51,30514.0],["2024-03-14",6.51,6.51,5.95,6.363,56143.0],["2024-03-15",6.16,6.489,5.95,6.335,37214.0],["2024-03-18",6.16,6.58,6.09,6.244,17871.0],["2024-03-19",6.16,6.72,6.09,6.286,24271.0],["2024-03-20",6.44,6.58,6.3,6.384,11943.0],["2024-03-21",6.3,6.671,6.3,6.538,17629.0],["2024-03-22",6.902,7.0,6.51,6.93,29057.0],["2024-03-25",7.14,7.14,6.23,6.37,76043.0],["2024-03-26",6.3,6.405,5.67,5.74,76500.0],["2024-03-27",6.02,6.02,5.39,5.607,74257.0],["2024-03-28",5.6,6.076,5.6,5.901,63143.0],["2024-04-01",6.174,6.174,5.25,5.25,72629.0],["2024-04-02",5.04,5.53,4.655,4.886,85071.0],["2024-04-03",5.194,6.65,4.76,6.174,114843.0],["2024-04-04",6.58,6.58,6.174,6.447,48114.0],["2024-04-05",6.37,6.475,5.775,6.097,44900.0],["2024-04-08",6.09,6.356,5.95,6.034,22814.0],["2024-04-09",6.3,6.3,5.901,6.034,24800.0],["2024-04-10",6.16,6.16,5.649,5.775,26186.0],["2024-04-11",5.677,6.034,4.9,4.991,73100.0],["2024-04-12",5.32,5.32,4.074,4.368,107014.0],["2024-04-15",4.27,4.55,3.36,3.605,123100.0],["2024-04-16",3.5,3.64,3.01,3.08,105357.0],["2024-04-17",3.08,3.346,2.66,2.702,94600.0],["2024-04-18",3.29,3.654,3.08,3.465,70271.0],["2024-04-19",3.64,4.543,3.5,3.99,180786.0],["2024-04-22",3.927,4.06,3.325,3.437,67700.0],["2024-04-23",3.08,3.682,3.08,3.451,54457.0],["2024-04-24",3.521,3.521,3.059,3.29,41829.0],["2024-04-25",3.178,3.283,3.08,3.185,37771.0],["2024-04-26",3.052,3.311,3.052,3.178,24357.0],["2024-04-29",3.381,3.521,3.15,3.15,47571.0],["2024-04-30",3.542,3.57,2.94,3.129,37700.0],["2024-05-01",2.989,3.36,2.807,3.017,58757.0],["2024-05-02",3.171,3.171,2.87,2.933,38071.0],["2024-05-03",2.926,3.08,2.87,2.989,21000.0],["2024-05-06",3.08,3.22,2.94,2.975,24514.0],["2024-05-07",2.94,3.08,2.877,2.94,20714.0],["2024-05-08",3.024,3.136,2.94,3.059,15029.0],["2024-05-09",3.122,3.129,2.94,3.129,10143.0],["2024-05-10",3.15,3.15,2.94,2.954,15600.0],["2024-05-13",3.136,3.339,2.702,3.283,51743.0],["2024-05-14",2.94,3.535,2.856,3.346,37414.0],["2024-05-15",3.045,3.066,2.73,2.891,61186.0],["2024-05-16",3.01,3.01,2.73,2.8,34100.0],["2024-05-17",2.87,2.94,2.73,2.73,42486.0],["2024-05-20",2.793,2.807,2.52,2.737,65257.0],["2024-05-21",2.8,2.8,2.45,2.597,73129.0],["2024-05-22",2.59,2.597,2.45,2.541,33014.0],["2024-05-23",2.59,2.597,2.45,2.569,32000.0],["2024-05-24",2.73,2.73,2.1,2.352,103029.0],["2024-05-28",2.443,2.485,2.38,2.415,20400.0],["2024-05-29",2.38,2.534,2.31,2.366,19929.0],["2024-05-30",2.317,2.45,2.317,2.394,13229.0],["2024-05-31",2.45,2.499,2.38,2.408,14129.0],["2024-06-03",2.464,2.548,2.324,2.422,17686.0],["2024-06-04",2.345,2.429,2.296,2.352,13886.0],["2024-06-05",2.366,2.443,2.1,2.289,52700.0],["2024-06-06",2.31,2.31,2.142,2.226,15600.0],["2024-06-07",2.24,2.31,1.932,2.1,37343.0],["2024-06-10",2.24,2.24,1.967,1.995,27057.0],["2024-06-11",2.17,2.17,1.778,1.946,263757.0],["2024-06-12",1.967,2.121,1.778,1.89,1366757.0],["2024-06-13",1.75,1.89,1.547,1.792,178329.0],["2024-06-14",1.778,2.415,1.778,2.016,406971.0],["2024-06-17",1.946,2.128,1.925,2.114,89229.0],["2024-06-18",2.072,2.261,1.995,2.233,55643.0],["2024-06-20",2.352,2.975,2.303,2.94,1727414.0],["2024-06-21",3.003,3.15,2.639,2.975,900329.0],["2024-06-24",2.8,2.933,2.66,2.898,137014.0],["2024-06-25",2.618,2.8,2.45,2.625,105729.0],["2024-06-26",2.59,3.136,2.506,3.01,160586.0],["2024-06-27",2.933,2.94,2.681,2.898,63400.0],["2024-06-28",2.87,3.115,2.688,2.688,58614.0],["2024-07-01",2.681,2.87,2.674,2.779,41286.0],["2024-07-02",2.716,2.807,2.541,2.611,49171.0],["2024-07-03",2.8,2.8,2.254,2.338,62929.0],["2024-07-05",2.38,2.793,2.38,2.793,72643.0],["2024-07-08",2.702,2.912,2.52,2.716,56157.0],["2024-07-09",2.695,2.821,2.429,2.443,59900.0],["2024-07-10",2.66,2.73,2.429,2.443,47843.0],["2024-07-11",2.611,2.611,2.499,2.548,23843.0],["2024-07-12",2.59,2.87,2.59,2.849,89214.0],["2024-07-15",2.765,2.8,2.527,2.674,40957.0],["2024-07-16",2.597,2.856,2.597,2.786,36500.0],["2024-07-17",2.793,2.793,2.331,2.331,155757.0],["2024-07-18",2.345,2.639,2.065,2.079,145643.0],["2024-07-19",2.31,2.436,2.149,2.212,51757.0],["2024-07-22",2.38,2.38,2.142,2.191,33643.0],["2024-07-23",2.24,2.296,2.1,2.17,40143.0],["2024-07-24",2.24,2.24,1.904,2.079,51200.0],["2024-07-25",2.17,2.184,2.1,2.128,34971.0],["2024-07-26",2.17,2.254,2.1,2.233,31971.0],["2024-07-29",2.233,2.31,2.142,2.212,22771.0],["2024-07-30",2.38,2.38,2.1,2.142,47329.0],["2024-07-31",2.1,2.373,2.1,2.205,14757.0],["2024-08-01",2.233,2.366,2.142,2.205,20600.0],["2024-08-02",2.1,2.17,1.96,2.086,41000.0],["2024-08-05",1.89,2.191,1.855,2.107,63857.0],["2024-08-06",2.38,2.38,1.967,2.037,24571.0],["2024-08-07",1.981,2.135,1.96,1.995,18143.0],["2024-08-08",2.135,2.135,1.974,2.037,19586.0],["2024-08-09",2.128,2.247,2.044,2.177,61886.0],["2024-08-12",1.967,2.1,1.918,1.974,49929.0],["2024-08-13",2.03,2.94,1.918,2.443,1271157.0],["2024-08-14",2.569,2.723,2.331,2.534,431857.0],["2024-08-15",2.723,2.723,1.96,2.114,306229.0],["2024-08-16",2.24,2.24,1.96,2.03,177571.0],["2024-08-19",2.025,2.025,1.8,1.93,179900.0],["2024-08-20",1.9,1.944,1.709,1.74,175200.0],["2024-08-21",1.71,1.72,1.37,1.45,410000.0],["2024-08-22",1.5,1.7,1.43,1.51,275400.0],["2024-08-23",1.5,1.53,1.43,1.51,223700.0],["2024-08-26",1.5,1.53,1.41,1.43,131700.0],["2024-08-27",1.46,1.48,1.286,1.29,158400.0],["2024-08-28",1.32,1.37,1.241,1.37,94500.0],["2024-08-29",1.33,1.4,1.3,1.35,117800.0],["2024-08-30",1.35,1.37,1.21,1.24,87500.0],["2024-09-03",1.27,1.275,0.9,0.954,207300.0],["2024-09-04",0.925,1.07,0.925,0.98,157200.0],["2024-09-05",0.999,1.01,0.95,0.95,38500.0],["2024-09-06",0.98,1.07,0.95,1.03,133100.0],["2024-09-09",1.08,1.2,1.02,1.16,578700.0],["2024-09-10",1.2,1.51,1.16,1.38,513400.0],["2024-09-11",1.45,1.648,1.32,1.63,367100.0],["2024-09-12",1.68,1.698,1.41,1.55,218500.0],["2024-09-13",1.5,1.55,1.43,1.48,100000.0],["2024-09-16",1.48,1.49,1.26,1.35,118200.0],["2024-09-17",1.35,1.39,1.18,1.23,145700.0],["2024-09-18",1.22,1.31,1.22,1.25,54400.0],["2024-09-19",1.23,1.25,1.1,1.13,145800.0],["2024-09-20",1.25,1.25,1.17,1.22,94000.0],["2024-09-23",1.24,1.28,1.22,1.24,44200.0],["2024-09-24",1.24,1.28,1.18,1.18,70200.0],["2024-09-25",1.17,1.23,1.122,1.17,91200.0],["2024-09-26",1.18,1.24,1.12,1.24,74200.0],["2024-09-27",1.25,1.33,1.25,1.33,76800.0],["2024-09-30",1.33,1.46,1.3,1.34,62200.0],["2024-10-01",1.4,1.4,1.19,1.25,58600.0],["2024-10-02",1.28,1.76,1.28,1.68,353500.0],["2024-10-03",1.51,1.69,1.46,1.65,151600.0],["2024-10-04",1.69,1.989,1.63,1.94,247300.0],["2024-10-07",2.35,2.768,2.15,2.18,2471300.0],["2024-10-08",2.37,2.4,1.68,1.78,917600.0],["2024-10-09",1.79,2.406,1.79,2.33,1380500.0],["2024-10-10",2.49,3.59,2.48,3.27,30266500.0],["2024-10-11",2.75,2.85,2.0,2.05,2667700.0],["2024-10-14",2.05,2.05,1.83,1.99,886900.0],["2024-10-15",1.99,2.0,1.8,1.84,518100.0],["2024-10-16",1.8,1.86,1.68,1.83,513700.0],["2024-10-17",1.79,2.0,1.75,1.88,501400.0],["2024-10-18",1.88,2.0,1.88,1.97,360300.0],["2024-10-21",1.94,1.99,1.77,1.93,317700.0],["2024-10-22",1.97,2.19,1.87,2.12,485400.0],["2024-10-23",2.15,2.165,1.9,1.99,240000.0],["2024-10-24",1.93,1.985,1.87,1.92,92000.0],["2024-10-25",1.85,1.907,1.7,1.77,334800.0],["2024-10-28",1.65,1.799,1.65,1.74,133100.0],["2024-10-29",1.78,1.87,1.71,1.83,103800.0],["2024-10-30",1.82,1.97,1.82,1.91,200700.0],["2024-10-31",1.95,1.98,1.73,1.77,147200.0],["2024-11-01",1.75,1.844,1.73,1.78,121700.0],["2024-11-04",1.76,1.78,1.6,1.64,164600.0],["2024-11-05",1.62,1.75,1.62,1.75,151900.0],["2024-11-06",1.8,1.86,1.7,1.8,137100.0],["2024-11-07",1.8,1.979,1.775,1.94,164000.0],["2024-11-08",1.99,2.18,1.94,2.15,291500.0],["2024-11-11",2.22,2.44,2.04,2.08,533500.0],["2024-11-12",2.05,2.055,1.86,1.94,200200.0],["2024-11-13",2.06,2.086,1.82,1.83,183700.0],["2024-11-14",2.0,2.01,1.7,1.72,604000.0],["2024-11-15",1.72,1.74,1.5,1.64,265400.0],["2024-11-18",1.65,1.82,1.63,1.79,200900.0],["2024-11-19",1.8,2.25,1.79,2.19,568100.0],["2024-11-20",2.15,2.25,2.01,2.05,206300.0],["2024-11-21",2.05,2.75,2.025,2.51,826600.0],["2024-11-22",2.7,3.0,2.5,2.68,700200.0],["2024-11-25",2.95,3.89,2.75,3.75,1449100.0],["2024-11-26",3.55,3.73,3.25,3.48,416000.0],["2024-11-27",3.56,3.95,3.5,3.74,358800.0],["2024-11-29",3.7,4.19,3.12,4.01,448600.0],["2024-12-02",4.23,4.39,3.83,4.14,443800.0],["2024-12-03",4.08,4.88,3.961,4.84,376900.0],["2024-12-04",5.17,5.92,3.976,4.22,759700.0],["2024-12-05",4.12,4.73,4.12,4.45,299100.0],["2024-12-06",4.61,4.9,4.23,4.66,323800.0],["2024-12-09",4.95,5.11,4.122,4.36,330700.0],["2024-12-10",4.13,4.21,3.07,3.5,723300.0],["2024-12-11",3.71,3.74,3.185,3.39,438800.0],["2024-12-12",3.95,4.5,3.61,3.82,1929400.0],["2024-12-13",3.84,4.12,3.701,4.0,755900.0],["2024-12-16",3.95,3.963,3.41,3.45,578500.0],["2024-12-17",3.42,3.66,2.76,3.41,688800.0],["2024-12-18",3.42,3.53,2.88,2.9,434600.0],["2024-12-19",2.95,3.078,2.682,2.69,313500.0],["2024-12-20",2.65,3.39,2.64,3.31,376800.0],["2024-12-23",3.29,3.67,3.134,3.41,373000.0],["2024-12-24",3.41,3.58,3.33,3.51,159100.0],["2024-12-26",3.76,5.81,3.75,5.49,2490600.0],["2024-12-27",6.35,6.406,4.98,5.61,3248800.0],["2024-12-30",5.52,6.72,5.52,6.01,1153300.0],["2024-12-31",6.11,6.38,5.13,5.39,634400.0],["2025-01-02",5.43,6.59,5.39,5.91,864100.0],["2025-01-03",6.06,6.52,5.639,5.96,815300.0],["2025-01-06",5.97,6.01,5.31,5.64,536500.0],["2025-01-07",5.64,5.764,4.9,5.05,311000.0],["2025-01-08",4.86,4.91,4.32,4.61,330000.0],["2025-01-10",4.69,4.79,4.22,4.36,224700.0],["2025-01-13",4.22,4.359,3.895,4.04,317100.0],["2025-01-14",4.05,4.581,3.84,3.88,225000.0],["2025-01-15",4.1,4.15,3.68,3.77,281000.0],["2025-01-16",4.0,4.01,3.65,3.97,239500.0],["2025-01-17",4.05,4.2,3.7,3.82,318600.0],["2025-01-21",3.89,4.0,3.71,3.91,185500.0],["2025-01-22",4.05,4.05,3.74,3.83,182700.0],["2025-01-23",3.76,3.83,3.45,3.74,359700.0],["2025-01-24",3.9,4.79,3.8,4.59,699800.0],["2025-01-27",4.38,4.48,4.05,4.18,300900.0],["2025-01-28",4.42,5.18,4.23,4.92,502000.0],["2025-01-29",5.17,5.17,4.2,4.28,383600.0],["2025-01-30",4.3,4.36,3.59,4.15,369600.0],["2025-01-31",4.25,4.54,4.096,4.24,224500.0],["2025-02-03",3.99,4.22,3.8,4.05,213300.0],["2025-02-04",4.16,4.48,4.1,4.19,231600.0],["2025-02-05",4.16,4.46,4.0,4.14,320800.0],["2025-02-06",4.27,4.285,4.02,4.21,163300.0],["2025-02-07",4.21,4.59,4.145,4.47,352500.0],["2025-02-10",4.76,5.45,4.66,5.11,774800.0],["2025-02-11",5.2,5.2,4.6,4.88,310700.0],["2025-02-12",4.75,5.2,4.552,5.05,291000.0],["2025-02-13",5.11,5.25,4.64,4.93,301100.0],["2025-02-14",4.93,4.97,4.35,4.54,329200.0],["2025-02-18",4.96,5.3,4.66,5.24,600300.0],["2025-02-19",5.13,5.135,4.72,4.72,289500.0],["2025-02-20",4.69,4.93,4.2,4.25,421100.0],["2025-02-21",4.27,4.49,3.79,3.89,299500.0],["2025-02-24",3.89,3.89,3.505,3.58,233100.0],["2025-02-25",3.57,3.683,3.224,3.37,246000.0],["2025-02-26",3.43,3.88,3.43,3.53,121400.0],["2025-02-27",3.56,3.78,3.29,3.33,121300.0],["2025-02-28",3.48,3.57,3.25,3.43,168300.0],["2025-03-03",3.47,3.47,3.07,3.15,208200.0],["2025-03-04",3.19,3.41,3.0,3.22,251500.0],["2025-03-05",3.46,4.32,3.385,4.18,543100.0],["2025-03-06",4.15,4.21,3.64,3.78,226700.0],["2025-03-07",3.89,4.24,3.771,4.16,292000.0],["2025-03-10",3.9,4.04,3.7,3.8,189200.0],["2025-03-11",3.86,3.93,3.55,3.59,214200.0],["2025-03-12",3.73,3.789,3.45,3.73,186700.0],["2025-03-13",3.73,3.8,3.51,3.55,104700.0],["2025-03-14",3.7,3.83,3.565,3.67,139100.0],["2025-03-17",3.71,4.25,3.71,4.16,179800.0],["2025-03-18",4.18,4.18,3.68,3.84,202200.0],["2025-03-19",4.01,4.75,3.95,4.03,543200.0],["2025-03-20",4.08,4.08,3.67,3.7,279500.0],["2025-03-21",3.71,3.8,3.53,3.72,136200.0],["2025-03-24",3.81,3.87,3.596,3.81,166800.0],["2025-03-25",3.76,4.06,3.749,3.88,143900.0],["2025-03-26",4.0,4.14,3.45,3.61,279700.0],["2025-03-27",3.6,3.6,3.31,3.47,145400.0],["2025-03-28",3.54,3.659,3.23,3.33,272800.0],["2025-03-31",2.78,2.87,2.6,2.67,601700.0],["2025-04-01",2.64,2.7,2.6,2.66,196400.0],["2025-04-02",2.64,2.686,2.43,2.56,380600.0],["2025-04-03",2.34,2.48,2.25,2.38,279000.0],["2025-04-04",2.26,2.38,2.05,2.21,220800.0],["2025-04-07",1.98,2.42,1.82,2.21,327100.0],["2025-04-08",2.31,2.35,2.022,2.09,162900.0],["2025-04-09",2.05,2.51,2.02,2.48,321700.0],["2025-04-10",2.4,2.4,2.15,2.36,64400.0],["2025-04-11",2.4,2.46,2.218,2.36,98000.0],["2025-04-14",2.43,2.46,2.32,2.43,79400.0],["2025-04-15",2.42,2.54,2.4,2.46,117400.0],["2025-04-16",2.39,2.45,2.27,2.45,92000.0],["2025-04-17",2.43,2.5,2.321,2.49,119400.0],["2025-04-21",2.42,2.42,2.24,2.33,82100.0],["2025-04-22",2.33,2.44,2.305,2.34,93700.0],["2025-04-23",2.42,2.48,2.384,2.42,110500.0],["2025-04-24",2.43,2.5,2.32,2.49,149700.0],["2025-04-25",2.51,2.66,2.47,2.56,106700.0],["2025-04-28",2.56,2.585,2.41,2.52,65100.0],["2025-04-29",2.47,2.58,2.45,2.5,44500.0],["2025-04-30",2.48,2.483,2.26,2.45,64200.0],["2025-05-01",2.45,2.52,2.4,2.45,54900.0],["2025-05-02",2.52,2.55,2.3,2.51,107300.0],["2025-05-05",2.47,2.49,2.37,2.44,66000.0],["2025-05-06",2.34,2.47,2.34,2.45,50400.0],["2025-05-07",2.45,2.45,2.4,2.42,60500.0],["2025-05-08",2.41,2.53,2.402,2.5,139400.0],["2025-05-09",2.52,2.79,2.52,2.68,244300.0],["2025-05-12",2.74,2.85,2.62,2.74,148700.0],["2025-05-13",2.75,2.9,2.7,2.87,301700.0],["2025-05-14",2.87,2.87,2.5,2.65,311500.0],["2025-05-15",2.58,2.615,2.411,2.49,148200.0],["2025-05-16",2.5,2.7,2.47,2.61,184700.0],["2025-05-19",2.57,2.61,2.53,2.57,129200.0],["2025-05-20",2.51,2.62,2.51,2.6,101100.0],["2025-05-21",2.58,2.6,2.36,2.45,389100.0],["2025-05-22",2.46,2.7,2.39,2.51,740300.0],["2025-05-23",2.5,2.66,2.45,2.59,200200.0],["2025-05-27",2.57,2.63,2.46,2.5,210300.0],["2025-05-28",2.75,2.85,2.6,2.75,1263100.0],["2025-05-29",2.7,2.7,2.33,2.37,588600.0],["2025-05-30",2.38,2.42,2.283,2.33,248000.0],["2025-06-02",2.3,2.3,2.11,2.16,519700.0],["2025-06-03",2.39,2.55,2.25,2.52,1305500.0],["2025-06-04",2.52,2.59,2.41,2.44,306100.0],["2025-06-05",2.45,2.55,2.3,2.36,343700.0],["2025-06-06",2.35,2.51,2.26,2.39,693200.0],["2025-06-09",2.571,2.789,2.55,2.6,1442300.0],["2025-06-10",2.7,2.83,2.363,2.51,1795100.0],["2025-06-11",2.53,2.53,2.347,2.4,852600.0],["2025-06-12",2.43,2.43,2.23,2.23,781400.0],["2025-06-13",2.23,2.48,2.04,2.07,1368400.0],["2025-06-16",2.1,2.16,1.91,1.96,1215100.0],["2025-06-17",2.0,2.16,1.97,2.01,772200.0],["2025-06-18",2.02,2.14,1.98,2.07,402100.0],["2025-06-20",2.07,2.085,1.92,1.92,521300.0],["2025-06-23",1.935,2.07,1.77,1.91,596600.0],["2025-06-24",2.3,4.54,2.1,3.6,79889500.0],["2025-06-25",4.4,5.57,2.33,2.54,93826600.0],["2025-06-26",2.82,3.57,2.82,3.41,46418100.0],["2025-06-27",3.67,4.162,3.13,3.27,18539300.0],["2025-06-30",3.4,3.926,3.3,3.69,11827100.0],["2025-07-01",3.62,3.62,3.295,3.41,4736000.0],["2025-07-02",3.46,3.6,3.299,3.33,3641500.0],["2025-07-03",3.35,4.16,3.3,4.1,9429800.0],["2025-07-07",4.05,4.77,4.04,4.55,8793900.0],["2025-07-08",5.0,7.45,4.75,6.1,41100000.0],["2025-07-09",7.14,8.0,6.27,6.73,24325800.0],["2025-07-10",7.15,7.7,6.25,7.58,14580900.0],["2025-07-11",7.25,9.91,7.05,8.8,22867500.0],["2025-07-14",9.17,9.35,6.18,6.7,21577200.0],["2025-07-15",7.03,7.09,5.8,5.95,11442700.0],["2025-07-16",6.09,6.37,5.8,6.21,7893300.0],["2025-07-17",6.2,6.2,5.7,5.92,6741500.0],["2025-07-18",5.98,5.98,5.18,5.3,7555400.0],["2025-07-21",5.39,5.42,4.875,4.95,6053000.0],["2025-07-22",5.0,5.24,4.5,5.1,6012300.0],["2025-07-23",5.11,5.24,4.81,4.94,2915600.0],["2025-07-24",5.0,5.91,5.0,5.61,10550400.0],["2025-07-25",5.59,5.95,5.3,5.79,4206100.0],["2025-07-28",5.81,5.83,5.01,5.11,4417600.0],["2025-07-29",5.11,5.15,4.6,4.67,3521100.0],["2025-07-30",4.6,4.87,4.42,4.43,2431900.0],["2025-07-31",4.42,4.52,4.12,4.18,3164200.0],["2025-08-01",4.05,4.15,3.87,3.96,2589000.0],["2025-08-04",4.0,4.5,3.96,4.44,3937000.0],["2025-08-05",4.45,4.539,4.14,4.3,1843300.0],["2025-08-06",4.26,4.31,4.02,4.08,1540500.0],["2025-08-07",4.07,4.19,3.93,4.16,1718800.0],["2025-08-08",4.1,4.28,3.99,3.99,1574800.0],["2025-08-11",4.08,4.496,4.03,4.12,2477300.0],["2025-08-12",4.16,4.4,3.94,4.19,3373300.0],["2025-08-13",4.64,5.54,4.53,4.88,13013300.0],["2025-08-14",4.725,4.799,4.42,4.75,3654300.0],["2025-08-15",4.8,4.81,4.35,4.43,2255900.0],["2025-08-18",4.54,4.89,4.26,4.38,2897700.0],["2025-08-19",4.35,4.53,4.17,4.2,2062800.0],["2025-08-20",4.1,4.14,3.82,4.12,2972000.0],["2025-08-21",4.07,4.41,3.99,4.4,1732700.0],["2025-08-22",4.38,4.66,4.34,4.66,1945600.0],["2025-08-25",4.53,4.6,4.38,4.43,1364000.0],["2025-08-26",4.49,4.97,4.47,4.88,2645700.0],["2025-08-27",4.8,4.87,4.44,4.5,1426100.0],["2025-08-28",4.56,4.68,4.432,4.49,1559900.0],["2025-08-29",4.47,4.627,4.281,4.34,1433500.0],["2025-09-02",4.14,4.33,4.08,4.2,1275700.0],["2025-09-03",4.18,4.32,4.06,4.07,1042300.0],["2025-09-04",4.0,4.09,3.95,4.02,1160800.0],["2025-09-05",4.01,4.13,3.8,3.98,2123200.0],["2025-09-08",4.06,4.14,3.945,4.05,1135000.0],["2025-09-09",4.06,4.095,3.97,4.07,1456100.0],["2025-09-10",4.11,4.17,3.92,3.95,1522500.0],["2025-09-11",3.99,4.265,3.98,4.14,2315500.0],["2025-09-12",4.17,4.42,4.15,4.39,1790200.0],["2025-09-15",4.44,4.57,4.11,4.19,1741100.0],["2025-09-16",4.28,4.44,4.15,4.34,1289500.0],["2025-09-17",4.35,4.37,4.125,4.27,2052800.0],["2025-09-18",4.34,4.66,4.3,4.53,3245900.0],["2025-09-19",4.48,4.66,4.4,4.5,2851900.0],["2025-09-22",4.45,4.56,4.27,4.56,2277000.0],["2025-09-23",4.515,4.73,4.39,4.46,2954800.0],["2025-09-24",4.53,4.84,4.31,4.31,2600200.0],["2025-09-25",4.2,4.247,4.08,4.1,2234500.0],["2025-09-26",4.17,4.237,4.04,4.04,1370700.0],["2025-09-29",4.11,4.405,4.06,4.25,2815800.0],["2025-09-30",4.32,4.49,4.21,4.29,2149800.0],["2025-10-01",4.31,4.74,4.31,4.48,3295400.0],["2025-10-02",4.5,4.79,4.476,4.73,2798800.0],["2025-10-03",4.72,5.04,4.54,4.66,3993000.0],["2025-10-06",4.91,5.32,4.89,5.14,4909900.0],["2025-10-07",5.25,5.25,4.82,4.95,3028600.0],["2025-10-08",5.08,5.539,5.07,5.45,4869900.0],["2025-10-09",5.61,5.65,5.32,5.39,2874800.0],["2025-10-10",5.63,6.171,4.91,5.0,8292800.0],["2025-10-13",5.2,5.3,4.85,5.13,4580700.0],["2025-10-14",4.84,5.159,4.45,5.09,4973600.0],["2025-10-15",5.32,5.85,5.17,5.43,6271600.0],["2025-10-16",5.53,5.56,4.88,4.96,4071100.0],["2025-10-17",4.97,4.995,4.58,4.63,2239000.0],["2025-10-20",4.78,4.965,4.68,4.85,2091200.0],["2025-10-21",4.78,4.92,4.52,4.59,2369600.0],["2025-10-22",4.51,4.51,4.07,4.28,2765200.0],["2025-10-23",4.36,4.39,4.16,4.27,1626100.0],["2025-10-24",4.4,4.47,4.32,4.36,1351900.0],["2025-10-27",4.49,4.5,4.18,4.22,2193900.0],["2025-10-28",4.2,4.245,4.04,4.04,2275900.0],["2025-10-29",4.07,4.085,3.95,3.96,2547900.0],["2025-10-30",3.99,4.0,3.84,3.87,1848700.0],["2025-10-31",3.88,4.09,3.84,4.06,1587700.0],["2025-11-03",4.0,4.05,3.82,3.85,1684000.0],["2025-11-04",3.72,3.779,3.41,3.44,2480100.0],["2025-11-05",3.46,3.58,3.45,3.52,1660200.0],["2025-11-06",3.51,3.56,3.29,3.31,1441100.0],["2025-11-07",3.2,3.4,3.035,3.32,2790500.0],["2025-11-10",3.73,3.73,3.1,3.14,7088800.0],["2025-11-11",3.15,3.2,2.955,3.04,3009700.0],["2025-11-12",3.06,3.16,2.886,2.94,3343300.0],["2025-11-13",2.7,2.95,2.604,2.69,3086500.0],["2025-11-14",2.56,2.72,2.55,2.63,2442300.0],["2025-11-17",2.6,2.6,2.45,2.51,3069600.0],["2025-11-18",2.42,2.555,2.36,2.38,2462700.0],["2025-11-19",2.37,2.39,2.17,2.22,3073400.0],["2025-11-20",2.35,2.53,2.06,2.06,4389500.0],["2025-11-21",2.08,2.08,1.94,2.07,2771400.0],["2025-11-24",2.1,2.12,2.015,2.09,1937600.0],["2025-11-25",2.07,2.1,1.99,2.03,1710600.0],["2025-11-26",2.08,2.33,2.072,2.14,4646700.0],["2025-11-28",2.19,2.21,2.04,2.05,2398800.0],["2025-12-01",2.01,2.04,1.91,1.94,3039200.0],["2025-12-02",2.04,2.26,2.0,2.08,4648900.0],["2025-12-03",2.06,2.31,2.01,2.3,3935800.0],["2025-12-04",2.48,2.53,2.33,2.47,6522500.0],["2025-12-05",2.42,2.45,2.23,2.25,3367400.0],["2025-12-08",2.31,2.36,2.18,2.28,2550600.0],["2025-12-09",2.27,2.38,2.191,2.35,1749500.0],["2025-12-10",2.32,2.35,2.18,2.24,3033800.0],["2025-12-11",2.2,2.27,2.16,2.21,2165800.0],["2025-12-12",2.22,2.229,2.06,2.1,2064200.0],["2025-12-15",2.06,2.098,1.94,1.94,3562700.0],["2025-12-16",1.96,2.02,1.93,1.94,2420300.0],["2025-12-17",1.95,2.02,1.79,1.79,3410200.0],["2025-12-18",1.85,1.905,1.8,1.8,2035000.0],["2025-12-19",1.81,1.875,1.79,1.83,2990600.0],["2025-12-22",2.065,2.31,2.03,2.07,12464700.0],["2025-12-23",2.08,2.15,1.99,2.12,4337900.0],["2025-12-24",2.12,2.15,2.02,2.13,1812600.0],["2025-12-26",2.14,2.14,2.02,2.03,3606800.0],["2025-12-29",1.98,2.02,1.91,1.93,3000400.0],["2025-12-30",1.96,2.03,1.88,2.01,4369400.0],["2025-12-31",2.0,2.01,1.91,1.94,3539000.0],["2026-01-02",2.01,2.43,1.99,2.39,10460700.0],["2026-01-05",2.63,3.135,2.51,3.0,16028900.0],["2026-01-06",2.93,3.1,2.82,3.07,8226900.0],["2026-01-07",3.07,3.17,2.98,3.05,4702400.0],["2026-01-08",3.01,3.5,2.99,3.22,7478300.0],["2026-01-09",3.3,3.39,3.11,3.23,6165900.0],["2026-01-12",3.23,3.24,2.9,2.99,4887000.0],["2026-01-13",3.01,3.03,2.68,2.81,6064200.0],["2026-01-14",2.77,2.8,2.63,2.77,3166900.0],["2026-01-15",2.8,2.82,2.54,2.55,4222700.0],["2026-01-16",2.64,2.945,2.61,2.75,6920700.0],["2026-01-20",2.62,2.64,2.5,2.6,4298100.0],["2026-01-21",2.63,2.69,2.38,2.42,3571000.0],["2026-01-22",2.5,2.66,2.5,2.52,3201900.0],["2026-01-23",2.53,2.56,2.37,2.38,3285500.0],["2026-01-26",2.34,2.36,2.16,2.19,3105300.0],["2026-01-27",2.21,2.25,2.13,2.23,2888100.0],["2026-01-28",2.28,2.28,2.15,2.18,2654600.0],["2026-01-29",2.18,2.18,2.07,2.12,3313500.0],["2026-01-30",2.09,2.14,2.01,2.02,2667200.0],["2026-02-02",2.02,2.125,2.01,2.02,2218700.0],["2026-02-03",2.05,2.115,1.91,2.07,4110200.0],["2026-02-04",2.13,2.17,1.96,2.1,3842300.0],["2026-02-05",2.02,2.05,1.89,1.94,3374400.0],["2026-02-06",2.02,2.25,2.0,2.21,3612900.0],["2026-02-09",2.19,2.23,2.09,2.14,1589400.0],["2026-02-10",2.11,2.17,2.01,2.01,1395100.0],["2026-02-11",2.05,2.06,1.96,2.02,1394100.0],["2026-02-12",2.04,2.05,1.94,1.98,1358300.0],["2026-02-13",1.99,2.059,1.95,1.99,1195300.0],["2026-02-17",1.98,2.05,1.93,2.03,1559900.0],["2026-02-18",1.99,2.08,1.97,2.06,1104500.0],["2026-02-19",2.05,2.1,2.01,2.07,1358500.0],["2026-02-20",2.04,2.09,1.96,1.96,1855700.0],["2026-02-23",1.93,1.965,1.9,1.94,1228800.0],["2026-02-24",1.94,1.98,1.9,1.97,1099200.0],["2026-02-25",2.0,2.05,1.95,1.95,1594500.0],["2026-02-26",1.97,2.04,1.94,2.04,1110900.0],["2026-02-27",1.97,2.01,1.92,1.95,1402600.0],["2026-03-02",1.9,2.01,1.87,1.95,1644800.0],["2026-03-03",1.9,1.95,1.82,1.86,2680600.0],["2026-03-04",1.89,1.94,1.85,1.91,1456500.0],["2026-03-05",1.88,1.95,1.84,1.93,1579900.0],["2026-03-06",1.85,1.97,1.83,1.88,1524400.0],["2026-03-09",1.85,1.9,1.78,1.88,1699600.0],["2026-03-10",1.91,1.935,1.85,1.87,1450600.0],["2026-03-11",1.91,2.02,1.9,1.98,2314800.0],["2026-03-12",2.1,2.15,1.88,1.88,4026200.0],["2026-03-13",1.81,1.81,1.44,1.46,8512400.0],["2026-03-16",1.53,1.54,1.4,1.43,5784700.0],["2026-03-17",1.4,1.529,1.36,1.45,2156100.0],["2026-03-18",1.44,1.49,1.4,1.4,1195700.0],["2026-03-19",1.37,1.455,1.34,1.38,2470000.0],["2026-03-20",1.41,1.48,1.29,1.31,2631000.0],["2026-03-23",1.35,1.38,1.28,1.32,1772500.0],["2026-03-24",1.32,1.33,1.25,1.25,1411700.0],["2026-03-25",1.28,1.326,1.25,1.3,1566100.0],["2026-03-26",1.26,1.277,1.2,1.2,1409600.0],["2026-03-27",1.18,1.18,1.08,1.1,2489100.0],["2026-03-30",1.12,1.13,1.04,1.06,1674600.0],["2026-03-31",1.06,1.18,1.055,1.15,2137400.0],["2026-04-01",1.2,1.24,1.15,1.17,1504400.0],["2026-04-02",1.11,1.19,1.09,1.16,1065300.0],["2026-04-06",1.17,1.27,1.155,1.21,1551700.0],["2026-04-07",1.17,1.21,1.11,1.15,1602200.0],["2026-04-08",1.29,1.37,1.215,1.23,2452700.0],["2026-04-09",1.22,1.23,1.16,1.16,1334100.0],["2026-04-10",1.17,1.2,1.12,1.13,1680300.0],["2026-04-13",1.12,1.22,1.095,1.18,2305200.0],["2026-04-14",1.22,1.27,1.2,1.22,1791000.0],["2026-04-15",1.26,1.4,1.24,1.36,3609600.0],["2026-04-16",1.44,1.46,1.24,1.25,4811900.0],["2026-04-17",1.36,1.44,1.33,1.36,3630000.0],["2026-04-20",1.36,1.36,1.19,1.2,6401900.0],["2026-04-21",1.23,1.23,1.09,1.1,6886800.0],["2026-04-22",1.175,1.29,1.07,1.2,36669500.0],["2026-04-23",1.18,1.18,1.08,1.14,7726300.0],["2026-04-24",1.17,1.175,1.12,1.13,3045100.0],["2026-04-27",1.12,1.19,1.11,1.11,3043400.0],["2026-04-28",1.1,1.13,1.06,1.06,3783700.0],["2026-04-29",1.09,1.09,1.03,1.03,4076900.0],["2026-04-30",1.05,1.11,1.01,1.1,2967600.0],["2026-05-01",1.11,1.13,1.09,1.1,3206700.0],["2026-05-04",1.1,1.13,1.09,1.11,3193400.0],["2026-05-05",1.13,1.13,1.07,1.1,2198900.0],["2026-05-06",1.14,1.39,1.12,1.37,9864000.0],["2026-05-07",1.37,1.58,1.345,1.42,8767000.0],["2026-05-08",1.46,1.46,1.27,1.35,3756500.0],["2026-05-11",1.35,1.5,1.3,1.35,5615700.0],["2026-05-12",1.4,1.54,1.25,1.25,6392500.0],["2026-05-13",1.27,1.28,1.18,1.24,3923900.0],["2026-05-14",1.26,1.29,1.2,1.25,1964400.0],["2026-05-15",1.22,1.235,1.18,1.18,2134700.0],["2026-05-18",1.17,1.21,1.14,1.15,2028400.0],["2026-05-19",1.15,1.15,1.09,1.11,1774100.0],["2026-05-20",1.12,1.21,1.095,1.17,2601300.0],["2026-05-21",1.16,1.23,1.14,1.2,1541500.0],["2026-05-22",1.23,1.28,1.215,1.24,2237400.0],["2026-05-26",1.28,1.36,1.26,1.26,4124100.0],["2026-05-27",1.29,1.34,1.28,1.29,2145200.0],["2026-05-28",1.26,1.35,1.23,1.29,3162000.0],["2026-05-29",1.31,1.31,1.2,1.24,2978800.0],["2026-06-01",1.21,1.22,1.15,1.16,3855300.0],["2026-06-02",1.16,1.17,1.12,1.13,3889800.0],["2026-06-03",1.12,1.13,1.075,1.09,4085300.0],["2026-06-04",1.1,1.295,1.1,1.16,6952400.0],["2026-06-05",1.15,1.18,1.08,1.1,4558400.0],["2026-06-08",1.12,1.18,1.11,1.11,2687200.0],["2026-06-09",1.12,1.17,1.09,1.11,3484700.0],["2026-06-10",1.1,1.17,1.08,1.09,2423100.0],["2026-06-11",1.1,1.12,1.06,1.11,2820300.0],["2026-06-12",1.11,1.12,1.07,1.08,2615000.0],["2026-06-15",1.09,1.18,1.09,1.12,2712900.0],["2026-06-16",1.12,1.16,1.1,1.12,2091400.0],["2026-06-17",1.12,1.17,1.1,1.1,3622300.0],["2026-06-18",1.13,1.2,1.13,1.17,5650300.0],["2026-06-22",1.16,1.16,1.05,1.07,4990400.0],["2026-06-23",1.05,1.06,1.03,1.05,3138500.0],["2026-06-24",1.04,1.066,0.842,0.842,8199400.0],["2026-06-25",0.88,0.948,0.845,0.91,3599200.0],["2026-06-26",0.913,0.949,0.87,0.902,3428300.0],["2026-06-29",1.195,1.21,0.86,0.93,108160700.0],["2026-06-30",0.89,1.3,0.88,1.16,45826000.0],["2026-07-01",1.13,1.16,1.0,1.04,9661600.0],["2026-07-02",1.135,1.26,1.0,1.04,31285300.0],["2026-07-06",1.01,1.0364,0.95001,0.97,9074738.946409],["2026-07-07",0.9598,0.979099,0.9005,0.9115,5678205.944736],["2026-07-08",0.9,0.913,0.8804,0.8992,3468281.387125]]}