{"t":"TRON","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-08-15",4.0,6.01,3.6,4.98,3659000.0],["2023-08-16",3.6,4.68,3.6,3.75,952700.0],["2023-08-17",3.48,4.16,3.35,3.42,333700.0],["2023-08-18",2.8,2.86,1.98,2.1,887600.0],["2023-08-21",2.02,2.45,1.8,2.26,633900.0],["2023-08-22",2.28,2.38,1.98,2.11,361400.0],["2023-08-23",1.91,2.1,1.7,1.83,325700.0],["2023-08-24",1.85,1.896,1.72,1.83,110800.0],["2023-08-25",1.8,2.06,1.63,1.645,347000.0],["2023-08-28",1.65,1.78,1.47,1.54,192800.0],["2023-08-29",1.56,1.72,1.502,1.646,88100.0],["2023-08-30",1.67,1.949,1.64,1.92,123600.0],["2023-08-31",1.88,2.03,1.78,1.86,119000.0],["2023-09-01",1.81,2.184,1.746,2.15,157300.0],["2023-09-05",2.06,2.43,1.96,2.3,167000.0],["2023-09-06",2.28,2.8,1.98,2.04,383800.0],["2023-09-07",1.85,1.868,1.53,1.61,196200.0],["2023-09-08",1.61,1.72,1.56,1.66,37400.0],["2023-09-11",1.71,1.74,1.6,1.61,69100.0],["2023-09-12",1.68,1.7,1.53,1.61,38500.0],["2023-09-13",1.6,1.617,1.48,1.52,52600.0],["2023-09-14",1.53,1.84,1.53,1.67,291800.0],["2023-09-15",1.7,1.799,1.6,1.61,109000.0],["2023-09-18",1.65,1.77,1.62,1.67,69300.0],["2023-09-19",1.7,1.92,1.67,1.79,106100.0],["2023-09-20",1.9,1.931,1.8,1.86,77900.0],["2023-09-21",1.93,2.12,1.86,2.12,175700.0],["2023-09-22",2.13,2.67,1.83,2.103,428900.0],["2023-09-25",1.86,2.09,1.86,2.04,54800.0],["2023-09-26",2.01,2.28,1.98,2.12,144300.0],["2023-09-27",2.28,2.29,2.1,2.24,40100.0],["2023-09-28",2.19,2.26,2.15,2.23,52400.0],["2023-09-29",2.25,2.25,2.11,2.16,33300.0],["2023-10-02",2.22,2.22,2.06,2.11,46800.0],["2023-10-03",2.24,2.24,2.0,2.06,57700.0],["2023-10-04",2.0,2.0,1.92,1.98,31500.0],["2023-10-05",1.93,1.93,1.71,1.77,36400.0],["2023-10-06",1.77,1.87,1.72,1.72,19000.0],["2023-10-09",1.7,1.8,1.53,1.55,21300.0],["2023-10-10",1.55,1.75,1.53,1.66,49600.0],["2023-10-11",1.69,1.837,1.69,1.71,21700.0],["2023-10-12",1.71,1.83,1.63,1.63,42000.0],["2023-10-13",1.63,1.77,1.63,1.642,9600.0],["2023-10-16",1.63,1.69,1.63,1.65,18400.0],["2023-10-17",1.65,1.72,1.63,1.63,29200.0],["2023-10-18",1.63,1.7,1.63,1.63,13800.0],["2023-10-19",1.74,1.74,1.54,1.57,29700.0],["2023-10-20",1.64,1.71,1.5,1.64,42100.0],["2023-10-23",1.6,1.65,1.6,1.61,18800.0],["2023-10-24",1.61,1.64,1.55,1.56,29800.0],["2023-10-25",1.54,1.63,1.51,1.59,18600.0],["2023-10-26",1.53,1.62,1.53,1.59,15600.0],["2023-10-27",1.54,1.56,1.43,1.51,54300.0],["2023-10-30",1.51,1.88,1.51,1.815,122000.0],["2023-10-31",1.81,1.95,1.68,1.71,72300.0],["2023-11-01",1.72,2.14,1.72,1.99,464800.0],["2023-11-02",2.0,2.08,1.7,1.83,129200.0],["2023-11-03",1.9,1.98,1.789,1.89,60200.0],["2023-11-06",1.95,1.975,1.89,1.9,49500.0],["2023-11-07",1.99,1.99,1.815,1.88,22300.0],["2023-11-08",1.83,1.94,1.83,1.93,30800.0],["2023-11-09",1.88,2.05,1.81,1.87,97100.0],["2023-11-10",1.89,2.04,1.78,2.0,59200.0],["2023-11-13",2.0,2.1,1.955,2.04,43300.0],["2023-11-14",2.08,2.25,2.01,2.16,141600.0],["2023-11-15",2.15,2.279,2.02,2.2,52100.0],["2023-11-16",2.21,2.55,2.094,2.5,187600.0],["2023-11-17",2.73,3.199,2.54,3.12,214400.0],["2023-11-20",3.04,3.4,2.94,3.301,161200.0],["2023-11-21",3.27,3.49,2.944,3.31,183500.0],["2023-11-22",3.35,3.35,2.94,3.16,106300.0],["2023-11-24",3.03,3.097,2.82,2.92,36800.0],["2023-11-27",3.04,3.04,2.685,2.84,49300.0],["2023-11-28",2.77,2.83,2.66,2.7,49600.0],["2023-11-29",2.66,2.77,2.56,2.71,49300.0],["2023-11-30",2.69,2.84,2.61,2.71,28000.0],["2023-12-01",2.8,3.114,2.71,3.03,87300.0],["2023-12-04",3.05,3.05,2.792,3.0,63000.0],["2023-12-05",3.0,3.015,2.85,3.0,40200.0],["2023-12-06",3.1,3.2,2.85,3.01,55200.0],["2023-12-07",3.0,3.08,2.82,2.83,39300.0],["2023-12-08",2.98,2.98,2.8,2.84,37200.0],["2023-12-11",2.88,2.94,2.75,2.89,27500.0],["2023-12-12",2.9,3.005,2.8,2.91,67900.0],["2023-12-13",3.05,3.05,2.71,2.81,38700.0],["2023-12-14",2.84,2.95,2.765,2.79,26500.0],["2023-12-15",2.98,2.98,2.67,2.67,85700.0],["2023-12-18",2.77,2.77,2.52,2.52,30900.0],["2023-12-19",2.52,2.709,2.27,2.46,97900.0],["2023-12-20",2.75,3.05,2.0,2.14,532000.0],["2023-12-21",2.44,2.51,2.08,2.12,93300.0],["2023-12-22",2.1,2.18,2.035,2.17,26300.0],["2023-12-26",2.29,2.3,2.069,2.26,49900.0],["2023-12-27",2.28,2.28,1.85,1.94,130900.0],["2023-12-28",2.04,2.04,1.805,1.93,55100.0],["2023-12-29",1.9,1.91,1.49,1.55,170100.0],["2024-01-02",1.61,1.7,1.56,1.63,43100.0],["2024-01-03",1.59,1.69,1.59,1.65,20500.0],["2024-01-04",1.59,1.756,1.59,1.67,47500.0],["2024-01-05",1.65,1.79,1.65,1.74,33500.0],["2024-01-08",1.77,1.82,1.72,1.77,27000.0],["2024-01-09",1.76,1.871,1.75,1.78,26000.0],["2024-01-10",1.78,1.85,1.75,1.78,18800.0],["2024-01-11",1.78,1.838,1.74,1.78,10700.0],["2024-01-12",1.77,1.92,1.651,1.77,89700.0],["2024-01-16",1.7,1.98,1.67,1.78,126500.0],["2024-01-17",1.82,1.84,1.7,1.79,31000.0],["2024-01-18",1.67,1.82,1.67,1.74,12600.0],["2024-01-19",1.68,1.78,1.665,1.72,28200.0],["2024-01-22",1.61,1.83,1.48,1.6,154000.0],["2024-01-23",1.58,1.805,1.56,1.75,92300.0],["2024-01-24",1.82,1.82,1.67,1.79,29500.0],["2024-01-25",1.73,1.99,1.51,1.6,167500.0],["2024-01-26",1.65,1.65,1.54,1.55,20100.0],["2024-01-29",1.55,1.718,1.55,1.65,82600.0],["2024-01-30",1.68,1.79,1.55,1.57,46900.0],["2024-01-31",1.57,1.629,1.45,1.5,72300.0],["2024-02-01",1.5,1.58,1.5,1.54,28200.0],["2024-02-02",1.64,1.64,1.27,1.46,158500.0],["2024-02-05",1.47,1.96,1.47,1.895,800700.0],["2024-02-06",2.12,2.65,1.63,1.82,692800.0],["2024-02-07",1.66,1.746,1.58,1.66,104800.0],["2024-02-08",1.71,1.71,1.59,1.59,66100.0],["2024-02-09",1.6,1.65,1.5,1.58,31800.0],["2024-02-12",1.53,1.6,1.5,1.54,35100.0],["2024-02-13",1.49,1.59,1.49,1.55,42100.0],["2024-02-14",1.53,1.547,1.35,1.5,65200.0],["2024-02-15",1.5,1.5,1.181,1.4,67900.0],["2024-02-16",1.39,1.46,1.39,1.4,21300.0],["2024-02-20",1.4,1.4,1.3,1.35,37800.0],["2024-02-21",1.31,1.32,1.201,1.21,46300.0],["2024-02-22",1.18,1.32,1.18,1.32,31400.0],["2024-02-23",1.26,1.273,1.21,1.23,34900.0],["2024-02-26",1.2,1.285,1.12,1.17,30100.0],["2024-02-27",1.13,1.28,1.13,1.25,82800.0],["2024-02-28",1.21,1.31,1.151,1.29,551300.0],["2024-02-29",1.16,1.3,1.12,1.24,221800.0],["2024-03-01",1.235,1.286,1.17,1.2,22900.0],["2024-03-04",1.24,1.24,1.07,1.08,73500.0],["2024-03-05",1.05,1.13,1.05,1.06,37600.0],["2024-03-06",1.07,1.14,1.01,1.025,34000.0],["2024-03-07",1.02,1.16,1.02,1.14,43100.0],["2024-03-08",1.14,1.17,1.12,1.17,24100.0],["2024-03-11",1.16,1.261,1.145,1.2,46700.0],["2024-03-12",1.19,1.28,1.08,1.1,80100.0],["2024-03-13",1.11,1.15,1.09,1.09,11700.0],["2024-03-14",1.09,1.166,1.05,1.09,28400.0],["2024-03-15",1.08,1.09,1.062,1.07,19100.0],["2024-03-18",1.14,1.18,1.07,1.1,51200.0],["2024-03-19",1.14,1.33,1.098,1.2,136000.0],["2024-03-20",1.25,1.57,1.25,1.55,328000.0],["2024-03-21",1.62,1.75,1.506,1.64,248100.0],["2024-03-22",1.62,1.7,1.5,1.55,87800.0],["2024-03-25",1.67,1.674,1.5,1.64,90300.0],["2024-03-26",1.67,1.67,1.37,1.47,58400.0],["2024-03-27",1.57,1.587,1.35,1.4,54500.0],["2024-03-28",1.46,1.59,1.291,1.59,116900.0],["2024-04-01",1.55,1.55,1.39,1.53,74800.0],["2024-04-02",1.53,1.63,1.5,1.61,50800.0],["2024-04-03",1.59,1.69,1.48,1.598,109100.0],["2024-04-04",1.6,1.8,1.561,1.77,131200.0],["2024-04-05",1.81,1.85,1.6,1.72,133900.0],["2024-04-08",1.75,1.78,1.67,1.75,75600.0],["2024-04-09",1.77,1.77,1.555,1.64,119800.0],["2024-04-10",1.7,1.74,1.6,1.64,86500.0],["2024-04-11",1.56,1.71,1.52,1.62,100300.0],["2024-04-12",1.62,1.7,1.6,1.68,78700.0],["2024-04-15",1.75,1.79,1.55,1.6,97000.0],["2024-04-16",1.74,1.74,1.55,1.6,76000.0],["2024-04-17",1.64,1.7,1.47,1.51,185000.0],["2024-04-18",1.51,1.559,1.331,1.41,96200.0],["2024-04-19",1.56,1.56,1.34,1.37,61100.0],["2024-04-22",1.35,1.53,1.35,1.5,66300.0],["2024-04-23",1.53,1.54,1.39,1.5,60400.0],["2024-04-24",1.53,1.53,1.4,1.47,68900.0],["2024-04-25",1.41,1.468,1.38,1.38,70000.0],["2024-04-26",1.38,1.51,1.35,1.46,73400.0],["2024-04-29",1.49,1.49,1.416,1.43,48100.0],["2024-04-30",1.42,1.46,1.34,1.36,39000.0],["2024-05-01",1.4,1.44,1.25,1.38,89200.0],["2024-05-02",1.4,1.43,1.3,1.35,52700.0],["2024-05-03",1.41,1.43,1.33,1.42,51400.0],["2024-05-06",1.43,1.43,1.33,1.41,31000.0],["2024-05-07",1.37,1.419,1.31,1.31,57300.0],["2024-05-08",1.41,1.42,1.3,1.38,41400.0],["2024-05-09",1.4,1.4,1.35,1.37,36600.0],["2024-05-10",1.32,1.33,1.25,1.29,48500.0],["2024-05-13",1.22,1.28,1.22,1.23,41500.0],["2024-05-14",1.22,1.35,1.22,1.34,77200.0],["2024-05-15",1.27,1.33,1.27,1.28,76800.0],["2024-05-16",1.32,1.42,1.29,1.39,106200.0],["2024-05-17",1.43,1.5,1.37,1.47,61000.0],["2024-05-20",1.5,1.5,1.36,1.39,64400.0],["2024-05-21",1.39,1.4,1.35,1.39,44900.0],["2024-05-22",1.41,1.48,1.36,1.48,49200.0],["2024-05-23",1.48,1.48,1.42,1.48,33900.0],["2024-05-24",1.48,1.48,1.44,1.47,42500.0],["2024-05-28",1.43,1.47,1.38,1.38,24800.0],["2024-05-29",1.36,1.44,1.308,1.35,25500.0],["2024-05-30",1.31,1.39,1.27,1.329,27100.0],["2024-05-31",1.28,1.34,1.24,1.28,38000.0],["2024-06-03",1.31,1.33,1.261,1.27,28600.0],["2024-06-04",1.28,1.28,1.22,1.22,26100.0],["2024-06-05",1.21,1.263,1.15,1.2,49600.0],["2024-06-06",1.18,1.226,1.08,1.16,27900.0],["2024-06-07",1.13,1.13,1.1,1.1,34900.0],["2024-06-10",1.06,1.1,1.03,1.05,39500.0],["2024-06-11",1.02,1.1,1.02,1.04,21800.0],["2024-06-12",1.1,1.23,1.065,1.16,129300.0],["2024-06-13",1.11,1.2,1.091,1.175,23700.0],["2024-06-14",1.16,1.18,1.16,1.17,18100.0],["2024-06-17",1.12,1.17,1.12,1.123,23700.0],["2024-06-18",1.07,1.11,1.03,1.03,23600.0],["2024-06-20",1.03,1.04,0.95,0.96,44900.0],["2024-06-21",0.99,1.02,0.954,1.01,28700.0],["2024-06-24",0.99,1.095,0.99,1.05,57600.0],["2024-06-25",1.09,1.23,1.085,1.14,98800.0],["2024-06-26",1.09,1.2,1.09,1.1,43200.0],["2024-06-27",1.19,1.21,1.17,1.21,45000.0],["2024-06-28",1.18,1.28,1.15,1.26,52800.0],["2024-07-01",1.26,1.269,1.15,1.19,25900.0],["2024-07-02",1.18,1.18,1.08,1.1,22000.0],["2024-07-03",1.08,1.14,1.06,1.14,18100.0],["2024-07-05",1.06,1.15,1.05,1.06,27900.0],["2024-07-08",1.02,1.13,1.02,1.13,53100.0],["2024-07-09",1.12,1.15,1.09,1.15,69300.0],["2024-07-10",1.15,1.15,1.083,1.12,24400.0],["2024-07-11",1.12,1.12,1.044,1.07,52500.0],["2024-07-12",1.06,1.2,1.06,1.16,98200.0],["2024-07-15",1.14,1.27,1.11,1.12,140200.0],["2024-07-16",1.22,1.25,1.16,1.25,152200.0],["2024-07-17",1.17,1.4,1.17,1.39,151100.0],["2024-07-18",1.38,1.398,1.2,1.2,76800.0],["2024-07-19",1.25,1.3,1.18,1.18,83200.0],["2024-07-22",1.21,1.42,1.19,1.42,120900.0],["2024-07-23",1.4,1.45,1.37,1.38,87300.0],["2024-07-24",1.34,1.365,1.26,1.27,83000.0],["2024-07-25",1.28,1.3,1.23,1.28,47500.0],["2024-07-26",1.28,1.35,1.21,1.25,46800.0],["2024-07-29",1.29,1.29,1.19,1.23,58300.0],["2024-07-30",1.25,1.25,1.14,1.163,67700.0],["2024-07-31",1.16,1.16,1.04,1.04,140500.0],["2024-08-01",1.03,1.08,1.02,1.02,41400.0],["2024-08-02",0.988,1.05,0.98,1.005,36700.0],["2024-08-05",0.98,0.996,0.93,0.96,63900.0],["2024-08-06",0.97,0.984,0.93,0.93,24700.0],["2024-08-07",1.0,1.0,0.933,0.97,44700.0],["2024-08-08",0.94,0.982,0.91,0.93,23200.0],["2024-08-09",0.99,0.99,0.865,0.902,29300.0],["2024-08-12",0.88,0.9,0.81,0.816,46000.0],["2024-08-13",0.81,0.83,0.695,0.695,70900.0],["2024-08-14",0.69,0.7,0.651,0.651,19900.0],["2024-08-15",0.668,0.7,0.665,0.7,51400.0],["2024-08-16",0.7,0.82,0.69,0.774,54400.0],["2024-08-19",0.798,0.899,0.788,0.82,49700.0],["2024-08-20",0.869,0.929,0.82,0.867,41100.0],["2024-08-21",0.888,0.89,0.84,0.841,20900.0],["2024-08-22",0.821,0.85,0.8,0.815,8700.0],["2024-08-23",0.82,0.83,0.8,0.82,16900.0],["2024-08-26",0.82,0.83,0.8,0.82,12000.0],["2024-08-27",0.8,0.818,0.8,0.81,16700.0],["2024-08-28",0.8,0.81,0.751,0.761,13400.0],["2024-08-29",0.785,0.785,0.7,0.736,25400.0],["2024-08-30",0.742,0.762,0.742,0.762,3900.0],["2024-09-03",0.759,0.81,0.71,0.752,18500.0],["2024-09-04",0.76,0.879,0.746,0.85,78100.0],["2024-09-05",0.87,1.25,0.838,1.22,1879000.0],["2024-09-06",1.14,1.22,0.9,1.01,1207400.0],["2024-09-09",0.93,0.978,0.81,0.85,218300.0],["2024-09-10",0.835,0.856,0.8,0.8,90500.0],["2024-09-11",0.8,0.8,0.613,0.667,230600.0],["2024-09-12",0.65,0.8,0.65,0.69,76000.0],["2024-09-13",0.669,0.74,0.669,0.694,95700.0],["2024-09-16",0.68,0.812,0.68,0.714,130100.0],["2024-09-17",0.731,0.75,0.71,0.716,19000.0],["2024-09-18",0.72,0.74,0.688,0.724,35700.0],["2024-09-19",0.766,0.766,0.7,0.72,54900.0],["2024-09-20",0.72,0.74,0.71,0.712,44100.0],["2024-09-23",0.712,0.739,0.712,0.735,45400.0],["2024-09-24",0.74,0.78,0.712,0.78,227600.0],["2024-09-25",0.77,0.8,0.712,0.721,32400.0],["2024-09-26",0.73,0.75,0.7,0.733,86500.0],["2024-09-27",0.715,0.74,0.7,0.723,8100.0],["2024-09-30",0.71,0.75,0.7,0.749,20900.0],["2024-10-01",0.727,0.77,0.706,0.722,26500.0],["2024-10-02",0.7,0.737,0.7,0.703,10800.0],["2024-10-03",0.73,0.73,0.701,0.717,12400.0],["2024-10-04",0.711,0.74,0.701,0.711,37600.0],["2024-10-07",0.7,0.747,0.7,0.72,16800.0],["2024-10-08",0.7,0.75,0.7,0.711,2700.0],["2024-10-09",0.711,0.84,0.7,0.756,251800.0],["2024-10-10",0.74,0.76,0.704,0.722,90800.0],["2024-10-11",0.704,0.75,0.704,0.71,45000.0],["2024-10-14",0.738,0.738,0.64,0.672,107100.0],["2024-10-15",0.652,0.69,0.641,0.663,45200.0],["2024-10-16",0.675,0.73,0.66,0.681,23100.0],["2024-10-17",0.671,0.746,0.641,0.705,75800.0],["2024-10-18",0.684,0.749,0.684,0.711,74800.0],["2024-10-21",0.72,0.737,0.68,0.736,7936100.0],["2024-10-22",1.05,1.12,0.77,0.94,17676700.0],["2024-10-23",0.863,0.891,0.804,0.81,760400.0],["2024-10-24",0.799,0.84,0.77,0.805,368000.0],["2024-10-25",0.785,0.8,0.75,0.753,184500.0],["2024-10-28",0.761,0.79,0.65,0.69,204700.0],["2024-10-29",0.69,0.72,0.68,0.69,103100.0],["2024-10-30",0.69,0.707,0.66,0.662,135500.0],["2024-10-31",0.673,0.75,0.66,0.72,273800.0],["2024-11-01",0.73,0.869,0.73,0.84,1410800.0],["2024-11-04",0.92,0.97,0.7,0.759,3001100.0],["2024-11-05",0.72,0.74,0.695,0.703,322400.0],["2024-11-06",0.665,0.7,0.631,0.655,331700.0],["2024-11-07",0.655,0.685,0.65,0.651,89100.0],["2024-11-08",0.65,0.661,0.582,0.65,296700.0],["2024-11-11",0.631,0.65,0.602,0.64,74400.0],["2024-11-12",0.602,0.616,0.57,0.575,149300.0],["2024-11-13",0.585,0.6,0.551,0.57,89600.0],["2024-11-14",0.576,0.64,0.551,0.621,133800.0],["2024-11-15",0.63,0.63,0.602,0.615,19900.0],["2024-11-18",0.62,0.64,0.586,0.63,117900.0],["2024-11-19",0.58,0.63,0.553,0.6,95800.0],["2024-11-20",0.584,0.63,0.556,0.615,42500.0],["2024-11-21",0.65,0.72,0.59,0.71,327900.0],["2024-11-22",0.72,0.72,0.631,0.678,152500.0],["2024-11-25",0.78,0.81,0.68,0.699,1397400.0],["2024-11-26",0.69,0.69,0.6,0.67,297200.0],["2024-11-27",0.65,0.69,0.621,0.641,73800.0],["2024-11-29",0.65,0.66,0.635,0.64,60600.0],["2024-12-02",0.626,0.65,0.6,0.622,150800.0],["2024-12-03",0.63,0.64,0.61,0.63,105800.0],["2024-12-04",1.37,1.66,1.04,1.16,143643900.0],["2024-12-05",0.886,0.886,0.741,0.785,7065500.0],["2024-12-06",0.783,0.792,0.726,0.726,1688400.0],["2024-12-09",0.71,0.846,0.7,0.745,1196000.0],["2024-12-10",0.745,0.828,0.745,0.79,793300.0],["2024-12-11",0.76,0.8,0.74,0.743,561900.0],["2024-12-12",0.879,0.88,0.74,0.74,2060100.0],["2024-12-13",0.74,0.741,0.681,0.71,539500.0],["2024-12-16",0.728,0.728,0.64,0.642,682000.0],["2024-12-17",0.65,0.664,0.64,0.661,362800.0],["2024-12-18",0.64,0.657,0.602,0.604,450400.0],["2024-12-19",0.62,0.64,0.59,0.593,308300.0],["2024-12-20",0.6,0.645,0.59,0.59,175400.0],["2024-12-23",0.583,0.62,0.583,0.62,109800.0],["2024-12-24",0.619,0.68,0.593,0.66,662300.0],["2024-12-26",0.65,0.661,0.612,0.646,208000.0],["2024-12-27",0.621,0.63,0.59,0.615,270300.0],["2024-12-30",0.61,0.73,0.594,0.68,1163100.0],["2024-12-31",0.66,0.67,0.609,0.629,798500.0],["2025-01-02",0.624,0.678,0.605,0.66,592200.0],["2025-01-03",0.671,0.671,0.61,0.654,504700.0],["2025-01-06",0.67,0.695,0.645,0.686,652600.0],["2025-01-07",0.7,0.7,0.641,0.685,214100.0],["2025-01-08",0.769,0.84,0.61,0.64,12944000.0],["2025-01-10",0.639,0.672,0.556,0.563,1480300.0],["2025-01-13",0.54,0.554,0.5,0.554,643300.0],["2025-01-14",0.538,0.548,0.48,0.504,471700.0],["2025-01-15",0.494,0.498,0.406,0.436,717800.0],["2025-01-16",0.413,0.46,0.412,0.448,258500.0],["2025-01-17",0.469,0.469,0.448,0.45,212500.0],["2025-01-21",0.455,0.492,0.445,0.455,366100.0],["2025-01-22",0.451,0.5,0.44,0.467,652000.0],["2025-01-23",0.46,0.48,0.431,0.45,333500.0],["2025-01-24",0.437,0.46,0.435,0.436,114000.0],["2025-01-27",0.422,0.45,0.39,0.403,364100.0],["2025-01-28",0.39,0.41,0.361,0.381,202000.0],["2025-01-29",0.38,0.395,0.38,0.389,126800.0],["2025-01-30",0.385,0.395,0.334,0.35,415400.0],["2025-01-31",0.35,0.368,0.345,0.352,123300.0],["2025-02-03",0.351,0.351,0.332,0.335,165600.0],["2025-02-04",0.335,0.349,0.311,0.333,175700.0],["2025-02-05",0.333,0.335,0.321,0.335,98300.0],["2025-02-06",0.331,0.35,0.323,0.335,58800.0],["2025-02-07",0.339,0.355,0.308,0.316,171500.0],["2025-02-10",0.3,0.33,0.3,0.315,146000.0],["2025-02-11",0.32,0.329,0.31,0.314,61300.0],["2025-02-12",0.329,0.366,0.31,0.337,209300.0],["2025-02-13",0.342,0.359,0.322,0.358,127500.0],["2025-02-14",0.73,0.851,0.601,0.7,254392300.0],["2025-02-18",0.886,1.09,0.811,0.95,80140000.0],["2025-02-19",0.863,0.892,0.82,0.865,6541800.0],["2025-02-20",0.89,0.927,0.809,0.857,3175500.0],["2025-02-21",0.797,0.83,0.72,0.792,3293000.0],["2025-02-24",0.776,0.79,0.66,0.674,2526500.0],["2025-02-25",0.621,0.66,0.58,0.62,1872800.0],["2025-02-26",0.636,0.678,0.581,0.622,805500.0],["2025-02-27",0.6,0.62,0.467,0.485,3312700.0],["2025-02-28",0.425,0.446,0.375,0.407,1293500.0],["2025-03-03",0.372,0.39,0.336,0.345,1394900.0],["2025-03-04",0.345,0.44,0.331,0.41,1659700.0],["2025-03-05",0.41,0.44,0.38,0.398,330800.0],["2025-03-06",0.386,0.41,0.365,0.38,292600.0],["2025-03-07",0.371,0.38,0.353,0.378,190300.0],["2025-03-10",0.37,0.415,0.36,0.371,537000.0],["2025-03-11",0.37,0.46,0.37,0.421,473900.0],["2025-03-12",0.408,0.44,0.408,0.424,164300.0],["2025-03-13",0.415,0.424,0.381,0.403,354400.0],["2025-03-14",0.411,0.42,0.38,0.394,220700.0],["2025-03-17",0.4,0.42,0.38,0.401,182400.0],["2025-03-18",0.419,0.419,0.37,0.381,196400.0],["2025-03-19",0.398,0.409,0.38,0.402,113300.0],["2025-03-20",0.418,0.419,0.4,0.401,119200.0],["2025-03-21",0.405,0.44,0.38,0.437,404600.0],["2025-03-24",0.411,0.44,0.401,0.43,128800.0],["2025-03-25",0.439,0.47,0.42,0.439,133700.0],["2025-03-26",0.459,0.468,0.42,0.465,272600.0],["2025-03-27",0.471,0.492,0.45,0.473,239600.0],["2025-03-28",0.46,0.465,0.42,0.453,139900.0],["2025-03-31",0.444,0.444,0.411,0.411,49100.0],["2025-04-01",0.4,0.422,0.39,0.414,148200.0],["2025-04-02",0.416,0.43,0.39,0.405,82900.0],["2025-04-03",0.39,0.405,0.37,0.375,98400.0],["2025-04-04",0.367,0.367,0.261,0.302,959000.0],["2025-04-07",0.311,0.315,0.27,0.312,156300.0],["2025-04-08",0.315,0.318,0.3,0.3,86300.0],["2025-04-09",0.291,0.37,0.27,0.319,572500.0],["2025-04-10",0.309,0.309,0.28,0.288,196100.0],["2025-04-11",0.283,0.315,0.28,0.303,159100.0],["2025-04-14",0.303,0.309,0.295,0.301,116800.0],["2025-04-15",0.3,0.301,0.285,0.293,56400.0],["2025-04-16",0.29,0.302,0.282,0.282,65100.0],["2025-04-17",0.29,0.377,0.28,0.328,735600.0],["2025-04-21",0.345,0.345,0.282,0.307,168600.0],["2025-04-22",0.3,0.339,0.3,0.337,232400.0],["2025-04-23",0.35,0.52,0.34,0.459,2454300.0],["2025-04-24",0.45,0.45,0.361,0.394,1754100.0],["2025-04-25",0.38,0.439,0.37,0.395,1200000.0],["2025-04-28",0.38,0.418,0.361,0.409,452200.0],["2025-04-29",0.424,0.43,0.38,0.4,350300.0],["2025-04-30",0.39,0.428,0.383,0.401,228600.0],["2025-05-01",0.43,0.43,0.39,0.41,378800.0],["2025-05-02",0.409,0.419,0.39,0.401,228900.0],["2025-05-05",0.4,0.418,0.4,0.404,205500.0],["2025-05-06",0.41,0.44,0.4,0.419,471000.0],["2025-05-07",0.411,0.435,0.393,0.401,316400.0],["2025-05-08",0.41,0.46,0.4,0.449,674800.0],["2025-05-09",0.44,0.44,0.404,0.419,251300.0],["2025-05-12",0.407,0.45,0.406,0.438,489200.0],["2025-05-13",0.425,0.439,0.4,0.4,400700.0],["2025-05-14",0.43,0.445,0.406,0.445,450300.0],["2025-05-15",0.44,0.45,0.423,0.431,172900.0],["2025-05-16",0.435,0.459,0.412,0.434,121600.0],["2025-05-19",0.454,0.454,0.42,0.433,203500.0],["2025-05-20",0.426,0.435,0.413,0.429,56700.0],["2025-05-21",0.416,0.443,0.41,0.433,297600.0],["2025-05-22",0.44,0.56,0.414,0.52,1940800.0],["2025-05-23",0.51,0.66,0.51,0.625,1761100.0],["2025-05-27",0.59,0.649,0.59,0.629,540500.0],["2025-05-28",0.629,0.635,0.59,0.63,290900.0],["2025-05-29",0.635,0.635,0.551,0.58,475400.0],["2025-05-30",0.575,0.61,0.551,0.575,112100.0],["2025-06-02",0.562,0.58,0.56,0.57,179200.0],["2025-06-03",0.569,0.57,0.54,0.56,180800.0],["2025-06-04",0.62,0.68,0.564,0.614,940900.0],["2025-06-05",0.62,0.781,0.617,0.753,1460900.0],["2025-06-06",0.77,0.81,0.76,0.809,477700.0],["2025-06-09",0.81,0.858,0.785,0.81,324400.0],["2025-06-10",0.8,0.84,0.78,0.839,235400.0],["2025-06-11",0.814,0.93,0.814,0.87,717200.0],["2025-06-12",0.87,1.28,0.87,1.18,3610900.0],["2025-06-13",1.2,1.48,1.034,1.45,2054400.0],["2025-06-16",5.52,10.84,4.3,9.19,251394100.0],["2025-06-17",8.86,8.87,6.36,7.73,24772900.0],["2025-06-18",6.93,8.5,6.8,8.2,12043900.0],["2025-06-20",9.48,12.8,9.01,11.04,55074700.0],["2025-06-23",9.655,12.13,9.2,9.43,27094100.0],["2025-06-24",9.41,9.5,7.56,7.9,11158200.0],["2025-06-25",7.63,8.702,7.2,8.68,5929700.0],["2025-06-26",8.38,9.08,7.625,7.96,3583600.0],["2025-06-27",8.0,8.15,7.25,7.68,2522700.0],["2025-06-30",8.2,8.85,7.44,7.75,6740500.0],["2025-07-01",7.5,7.89,6.422,7.01,3543700.0],["2025-07-02",6.95,7.8,6.51,7.4,4089300.0],["2025-07-03",7.3,8.2,7.04,8.2,2562400.0],["2025-07-07",7.81,8.58,7.37,8.44,4384200.0],["2025-07-08",8.3,8.4,7.605,7.61,2135700.0],["2025-07-09",7.61,7.675,6.62,6.73,3187400.0],["2025-07-10",6.87,7.2,6.4,6.81,3338300.0],["2025-07-11",6.72,6.89,6.02,6.48,2995000.0],["2025-07-14",6.4,7.39,6.2,7.23,3537500.0],["2025-07-15",7.14,7.215,6.59,6.72,2478500.0],["2025-07-16",7.8,10.99,7.42,10.3,34546900.0],["2025-07-17",11.3,12.8,8.1,11.0,10837500.0],["2025-07-18",11.4,11.4,9.7,10.1,4478500.0],["2025-07-21",10.1,11.11,8.7,8.83,4278800.0],["2025-07-22",8.7,9.14,8.49,8.61,1776400.0],["2025-07-23",8.64,9.8,8.3,9.785,2964700.0],["2025-07-24",9.87,9.95,8.73,8.74,2961600.0],["2025-07-25",9.04,10.1,8.9,9.6,4154000.0],["2025-07-28",9.99,12.0,9.93,10.855,11965900.0],["2025-07-29",10.3,10.67,9.05,9.29,4425100.0],["2025-07-30",9.46,9.565,8.78,8.8,2594200.0],["2025-07-31",8.8,9.389,8.27,8.48,2975800.0],["2025-08-01",8.1,8.39,7.56,7.57,2564600.0],["2025-08-04",7.83,7.993,7.15,7.365,2112100.0],["2025-08-05",7.34,7.58,6.815,6.945,2051700.0],["2025-08-06",6.9,6.986,6.44,6.85,2513400.0],["2025-08-07",7.01,7.16,6.765,7.12,1747300.0],["2025-08-08",7.07,7.37,6.61,6.97,1806100.0],["2025-08-11",7.0,7.5,6.43,6.86,3293500.0],["2025-08-12",6.85,7.39,6.57,7.15,1959500.0],["2025-08-13",7.3,8.09,7.11,7.16,3723200.0],["2025-08-14",6.93,7.0,6.65,6.98,1797700.0],["2025-08-15",6.94,7.0,6.64,6.82,1107000.0],["2025-08-18",6.9,7.114,6.62,6.77,1275700.0],["2025-08-19",6.72,6.84,5.62,5.68,2680200.0],["2025-08-20",5.68,5.92,5.13,5.64,2823700.0],["2025-08-21",5.56,5.82,5.16,5.18,1683800.0],["2025-08-22",5.17,5.45,4.84,5.215,5854200.0],["2025-08-25",5.15,5.25,4.9,4.93,1561800.0],["2025-08-26",4.92,5.267,4.87,4.99,1761300.0],["2025-08-27",4.93,5.2,4.88,4.95,1301000.0],["2025-08-28",4.92,5.05,4.52,4.56,3146900.0],["2025-08-29",4.59,4.62,4.2,4.29,1931800.0],["2025-09-02",4.28,4.33,3.86,4.3,2595700.0],["2025-09-03",4.26,4.28,3.89,3.91,1314500.0],["2025-09-04",3.82,3.86,3.47,3.5,2423000.0],["2025-09-05",3.1,3.325,2.68,2.7,5205600.0],["2025-09-08",2.97,3.89,2.97,3.28,10350900.0],["2025-09-09",3.42,3.867,3.05,3.14,5836400.0],["2025-09-10",3.16,3.2,2.97,3.08,2184800.0],["2025-09-11",3.03,3.8,3.03,3.74,4979500.0],["2025-09-12",3.78,3.78,3.44,3.59,1737800.0],["2025-09-15",3.53,3.55,2.98,3.005,3128600.0],["2025-09-16",3.05,3.27,2.97,2.98,1692900.0],["2025-09-17",2.97,3.17,2.82,2.84,1976400.0],["2025-09-18",2.88,3.05,2.8,2.91,2650100.0],["2025-09-19",2.9,3.11,2.87,2.98,2664500.0],["2025-09-22",2.86,2.86,2.66,2.7,2822000.0],["2025-09-23",2.71,2.71,2.36,2.41,3135200.0],["2025-09-24",2.48,2.48,2.3,2.36,2055400.0],["2025-09-25",2.29,2.29,2.145,2.23,3930600.0],["2025-09-26",2.24,2.25,2.1,2.17,1533800.0],["2025-09-29",2.19,2.289,2.05,2.08,1946000.0],["2025-09-30",2.1,2.11,1.87,1.93,2850200.0],["2025-10-01",1.9,2.07,1.9,1.97,1595100.0],["2025-10-02",2.0,2.62,1.995,2.61,8286100.0],["2025-10-03",2.68,3.2,2.67,2.9,10995400.0],["2025-10-06",3.02,3.13,2.65,2.94,3587800.0],["2025-10-07",2.9,3.28,2.8,2.91,3144100.0],["2025-10-08",2.97,3.71,2.97,3.66,7082300.0],["2025-10-09",3.75,4.07,3.5,3.99,5967300.0],["2025-10-10",4.24,4.65,3.32,3.41,9750900.0],["2025-10-13",3.59,4.15,3.3,4.13,4387000.0],["2025-10-14",3.71,3.99,3.71,3.89,2733700.0],["2025-10-15",4.04,4.05,3.41,3.52,2455300.0],["2025-10-16",3.61,3.64,3.12,3.15,2538100.0],["2025-10-17",3.02,3.36,3.0,3.09,1692700.0],["2025-10-20",3.13,3.396,3.02,3.04,1363800.0],["2025-10-21",3.01,3.093,2.72,2.74,2717500.0],["2025-10-22",2.7,2.82,2.53,2.63,1772600.0],["2025-10-23",2.65,2.74,2.61,2.66,1509000.0],["2025-10-24",2.77,2.84,2.65,2.71,1095100.0],["2025-10-27",2.77,3.08,2.76,3.02,2308000.0],["2025-10-28",3.015,3.015,2.73,2.79,1724100.0],["2025-10-29",2.79,2.79,2.532,2.56,1205300.0],["2025-10-30",2.52,2.556,2.375,2.4,1323900.0],["2025-10-31",2.45,2.685,2.39,2.64,1102500.0],["2025-11-03",2.51,2.57,2.375,2.41,1493200.0],["2025-11-04",2.3,2.38,2.18,2.19,1396400.0],["2025-11-05",2.25,2.42,2.25,2.33,1175300.0],["2025-11-06",2.33,2.35,2.1,2.13,1496900.0],["2025-11-07",2.13,2.265,2.05,2.25,1650300.0],["2025-11-10",2.36,2.41,2.21,2.24,1421600.0],["2025-11-11",2.2,2.315,2.12,2.29,1030700.0],["2025-11-12",2.36,2.36,1.91,1.99,2341700.0],["2025-11-13",2.03,2.03,1.87,1.89,1088300.0],["2025-11-14",1.86,2.05,1.83,1.96,1351800.0],["2025-11-17",1.91,1.93,1.835,1.88,1027800.0],["2025-11-18",1.81,2.005,1.81,1.93,848700.0],["2025-11-19",1.94,2.0,1.825,1.85,779900.0],["2025-11-20",1.92,1.92,1.78,1.78,1372600.0],["2025-11-21",1.78,1.905,1.78,1.89,928200.0],["2025-11-24",1.9,1.92,1.835,1.89,952000.0],["2025-11-25",1.85,1.875,1.761,1.83,664500.0],["2025-11-26",1.87,1.9,1.84,1.88,585000.0],["2025-11-28",1.88,1.89,1.8,1.85,1877200.0],["2025-12-01",1.8,1.88,1.68,1.88,2197400.0],["2025-12-02",1.91,2.13,1.86,2.0,1453300.0],["2025-12-03",2.01,2.13,1.895,2.11,1268200.0],["2025-12-04",2.07,2.08,1.96,2.0,910200.0],["2025-12-05",2.01,2.01,1.85,1.86,774400.0],["2025-12-08",1.89,1.9,1.8,1.85,698800.0],["2025-12-09",1.82,2.02,1.814,1.89,1430400.0],["2025-12-10",1.89,1.9,1.78,1.8,641400.0],["2025-12-11",1.78,1.79,1.68,1.71,634300.0],["2025-12-12",1.71,1.775,1.68,1.72,671700.0],["2025-12-15",1.71,1.725,1.58,1.6,1189700.0],["2025-12-16",1.58,1.665,1.55,1.64,673900.0],["2025-12-17",1.63,1.65,1.52,1.55,853600.0],["2025-12-18",1.56,1.59,1.51,1.53,1158900.0],["2025-12-19",1.56,1.59,1.49,1.49,2258000.0],["2025-12-22",1.49,1.56,1.47,1.5,3864800.0],["2025-12-23",1.52,1.52,1.43,1.45,1943600.0],["2025-12-24",1.46,1.565,1.46,1.5,1320900.0],["2025-12-26",1.5,1.5,1.43,1.44,1472800.0],["2025-12-29",1.41,1.49,1.34,1.4,1885700.0],["2025-12-30",1.39,1.46,1.34,1.45,1081700.0],["2025-12-31",1.435,1.45,1.21,1.24,2766900.0],["2026-01-02",1.25,1.39,1.25,1.36,732100.0],["2026-01-05",1.41,1.855,1.41,1.74,5185500.0],["2026-01-06",1.81,1.84,1.53,1.68,2313500.0],["2026-01-07",1.65,1.66,1.565,1.59,728900.0],["2026-01-08",1.57,1.75,1.532,1.72,1219800.0],["2026-01-09",1.74,1.745,1.64,1.71,1077800.0],["2026-01-12",1.71,1.83,1.65,1.66,859800.0],["2026-01-13",1.66,1.765,1.65,1.69,831400.0],["2026-01-14",1.71,1.71,1.57,1.63,889300.0],["2026-01-15",1.63,1.63,1.55,1.58,459200.0],["2026-01-16",1.61,1.62,1.54,1.57,622600.0],["2026-01-20",1.53,1.6,1.45,1.48,857400.0],["2026-01-21",1.45,1.59,1.42,1.58,678100.0],["2026-01-22",1.6,1.66,1.56,1.6,647300.0],["2026-01-23",1.6,1.615,1.545,1.58,483200.0],["2026-01-26",1.56,1.58,1.48,1.515,407800.0],["2026-01-27",1.51,1.575,1.48,1.49,650500.0],["2026-01-28",1.51,1.52,1.43,1.46,433500.0],["2026-01-29",1.44,1.479,1.38,1.41,434400.0],["2026-01-30",1.4,1.44,1.31,1.33,860100.0],["2026-02-02",1.33,1.4,1.32,1.34,361100.0],["2026-02-03",1.35,1.39,1.23,1.27,639000.0],["2026-02-04",1.26,1.3,1.2,1.25,1003600.0],["2026-02-05",1.21,1.28,1.12,1.13,1451500.0],["2026-02-06",1.16,1.36,1.147,1.33,894800.0],["2026-02-09",1.3,1.33,1.25,1.25,680000.0],["2026-02-10",1.26,1.31,1.22,1.22,317600.0],["2026-02-11",1.23,1.28,1.17,1.27,353500.0],["2026-02-12",1.29,1.29,1.215,1.22,258700.0],["2026-02-13",1.22,1.36,1.22,1.3,451100.0],["2026-02-17",1.29,1.3,1.18,1.2,533000.0],["2026-02-18",1.2,1.25,1.185,1.2,343100.0],["2026-02-19",1.2,1.295,1.2,1.27,460400.0],["2026-02-20",1.27,1.32,1.25,1.25,212300.0],["2026-02-23",1.25,1.26,1.195,1.22,347300.0],["2026-02-24",1.21,1.28,1.21,1.23,284900.0],["2026-02-25",1.26,1.36,1.26,1.31,541300.0],["2026-02-26",1.32,1.44,1.32,1.36,682400.0],["2026-02-27",1.36,1.405,1.31,1.36,436800.0],["2026-03-02",1.31,1.52,1.28,1.47,909400.0],["2026-03-03",1.4,1.43,1.32,1.37,557500.0],["2026-03-04",1.44,1.55,1.43,1.47,696200.0],["2026-03-05",1.46,1.48,1.4,1.43,720400.0],["2026-03-06",1.4,1.51,1.4,1.46,581100.0],["2026-03-09",1.45,1.525,1.22,1.5,848500.0],["2026-03-10",1.45,1.55,1.442,1.5,338800.0],["2026-03-11",1.5,1.58,1.46,1.48,471700.0],["2026-03-12",1.49,1.55,1.46,1.46,348400.0],["2026-03-13",1.46,1.53,1.45,1.51,486600.0],["2026-03-16",1.52,1.805,1.48,1.72,2199400.0],["2026-03-17",1.65,1.9,1.57,1.84,1896500.0],["2026-03-18",1.75,2.02,1.65,2.02,2683500.0],["2026-03-19",1.98,2.12,1.93,2.04,2217000.0],["2026-03-20",2.0,2.06,1.865,2.05,2007200.0],["2026-03-23",1.98,2.33,1.97,2.27,2938600.0],["2026-03-24",2.27,2.84,2.25,2.48,6309000.0],["2026-03-25",2.51,2.95,2.38,2.63,4165300.0],["2026-03-26",2.51,2.61,2.08,2.2,3384800.0],["2026-03-27",2.1,2.205,1.88,2.17,1705300.0],["2026-03-30",2.17,2.45,2.15,2.28,1850700.0],["2026-03-31",2.28,2.38,2.16,2.27,1153500.0],["2026-04-01",2.22,2.25,2.081,2.11,1292900.0],["2026-04-02",2.02,2.35,1.92,2.35,1473200.0],["2026-04-06",2.35,2.49,2.27,2.4,973100.0],["2026-04-07",2.35,2.42,2.18,2.21,664000.0],["2026-04-08",2.34,2.38,2.145,2.18,487100.0],["2026-04-09",2.18,2.245,2.16,2.16,815200.0],["2026-04-10",2.17,2.53,2.071,2.49,1231600.0],["2026-04-13",2.4,2.423,2.18,2.37,1162300.0],["2026-04-14",2.38,2.51,2.3,2.39,1077500.0],["2026-04-15",2.42,2.56,2.38,2.44,999200.0],["2026-04-16",2.47,2.58,2.39,2.48,966300.0],["2026-04-17",2.42,2.68,2.42,2.51,1003500.0],["2026-04-20",2.51,2.73,2.49,2.68,1379800.0],["2026-04-21",2.73,2.73,2.33,2.39,1193700.0],["2026-04-22",2.41,2.435,2.292,2.38,476500.0],["2026-04-23",2.31,2.31,2.15,2.17,1064300.0],["2026-04-24",2.19,2.21,1.94,1.99,1118800.0],["2026-04-27",2.0,2.04,1.9,2.01,489800.0],["2026-04-28",1.99,2.06,1.935,2.03,482100.0],["2026-04-29",2.05,2.05,1.95,2.0,405800.0],["2026-04-30",1.97,1.98,1.87,1.92,529000.0],["2026-05-01",1.92,2.03,1.91,1.92,398100.0],["2026-05-04",1.97,2.149,1.95,2.01,587600.0],["2026-05-05",2.13,2.56,2.13,2.53,2338100.0],["2026-05-06",2.47,2.5,2.3,2.31,927200.0],["2026-05-07",2.31,2.32,2.2,2.3,674600.0],["2026-05-08",2.28,2.4,2.14,2.23,1067000.0],["2026-05-11",2.18,2.23,2.031,2.18,1075900.0],["2026-05-12",2.16,2.178,1.935,2.03,1005400.0],["2026-05-13",2.05,2.22,2.03,2.1,820500.0],["2026-05-14",2.1,2.24,2.07,2.19,773700.0],["2026-05-15",2.19,2.2,2.08,2.11,524200.0],["2026-05-18",2.075,2.175,1.91,1.98,995900.0],["2026-05-19",1.97,1.98,1.861,1.92,585800.0],["2026-05-20",1.95,1.995,1.91,1.95,355400.0],["2026-05-21",1.92,1.97,1.87,1.93,427000.0],["2026-05-22",1.92,1.99,1.9,1.91,354200.0],["2026-05-26",1.93,2.2,1.93,2.18,1346500.0],["2026-05-27",2.14,2.22,2.08,2.09,702300.0],["2026-05-28",2.05,2.08,1.97,2.01,600100.0],["2026-05-29",2.01,2.03,1.93,2.0,507200.0],["2026-06-01",2.0,2.075,1.95,2.01,452200.0],["2026-06-02",1.945,2.0,1.82,1.91,1338200.0],["2026-06-03",1.85,1.885,1.815,1.86,522500.0],["2026-06-04",1.8,1.88,1.76,1.82,572300.0],["2026-06-05",1.81,1.81,1.71,1.75,821700.0],["2026-06-08",1.81,1.905,1.773,1.87,610400.0],["2026-06-09",1.84,1.89,1.73,1.78,757600.0],["2026-06-10",1.78,1.865,1.765,1.78,359200.0],["2026-06-11",1.76,1.815,1.67,1.79,678800.0],["2026-06-12",1.79,1.85,1.741,1.76,479300.0],["2026-06-15",1.8,1.88,1.8,1.8,548000.0],["2026-06-16",1.82,1.85,1.7,1.71,360500.0],["2026-06-17",1.72,1.78,1.665,1.68,354200.0],["2026-06-18",1.69,1.72,1.63,1.63,1302200.0],["2026-06-22",1.65,1.69,1.53,1.62,955200.0],["2026-06-23",1.55,1.6,1.48,1.52,849300.0],["2026-06-24",1.51,1.51,1.415,1.43,648200.0],["2026-06-25",1.45,1.46,1.345,1.36,1025100.0],["2026-06-26",1.35,1.61,1.35,1.57,7378200.0],["2026-06-29",1.56,1.59,1.41,1.475,1183000.0],["2026-06-30",1.48,1.655,1.48,1.61,913500.0],["2026-07-01",1.59,1.65,1.53,1.58,759300.0],["2026-07-02",1.61,1.72,1.58,1.63,564600.0],["2026-07-06",1.65,1.68,1.585,1.61,371600.0],["2026-07-07",1.59,1.63,1.53,1.54,454400.0],["2026-07-08",1.51,1.53,1.45,1.47,520200.0],["2026-07-09",1.47,1.5,1.43,1.48,347100.0],["2026-07-10",1.47,1.48,1.38,1.41,505400.0],["2026-07-13",1.39,1.43,1.37,1.39,240200.0],["2026-07-14",1.39,1.505,1.39,1.47,408300.0],["2026-07-15",1.5,1.56,1.4,1.44,437900.0],["2026-07-16",1.42,1.445,1.381,1.4,435400.0],["2026-07-17",1.36,1.45,1.35,1.42,322700.0],["2026-07-20",1.43,1.5,1.419,1.46,550500.0],["2026-07-21",1.45,1.555,1.45,1.525,422200.0],["2026-07-22",1.5,1.57,1.495,1.53,523700.0],["2026-07-23",1.5,1.59,1.5,1.55,365500.0],["2026-07-24",1.55,1.56,1.46,1.46,568500.0],["2026-07-27",1.48,1.585,1.48,1.56,509900.0],["2026-07-28",1.54,1.6,1.51,1.57,405100.0],["2026-07-29",1.57,1.61,1.46,1.46,701300.0],["2026-07-30",1.46,1.52,1.46,1.48,372300.0],["2026-07-31",1.48,1.48,1.38,1.4,636800.0],["2026-08-03",1.44,1.545,1.42,1.5,373300.0],["2026-08-04",1.51,1.54,1.48,1.48,314800.0],["2026-08-05",1.47,1.525,1.45,1.5,344800.0],["2026-08-06",1.51,1.51,1.43,1.44,298700.0],["2026-08-07",1.46,1.52,1.46,1.52,228900.0],["2026-08-10",1.53,1.53,1.465,1.52,251300.0],["2026-08-11",1.53,1.53,1.45,1.46,402200.0],["2026-08-12",1.47,1.6,1.47,1.57,1011700.0],["2026-08-13",1.56,1.66,1.56,1.62,397900.0],["2026-08-14",1.59,1.605,1.51,1.52,654600.0],["2026-08-17",1.52,1.538,1.48,1.5,465500.0],["2026-08-18",1.5,1.555,1.46,1.5,495500.0],["2026-08-19",1.5,1.71,1.5,1.62,1391600.0],["2026-08-20",1.67,1.873,1.6,1.87,1371000.0],["2026-08-21",1.94,2.405,1.88,2.01,9448500.0],["2026-08-24",2.02,2.125,1.955,2.04,2402232.0],["2026-08-25",2.01,2.1392,1.95,2.11,778350.710023],["2026-08-26",2.08,2.22,2.08,2.15,912630.97346],["2026-08-27",2.21,2.23,2.07,2.14,971007.505384],["2026-08-28",2.18,2.265,2.07,2.08,1175515.840546],["2026-08-31",1.99,2.03,1.65,1.75,2976558.116424],["2026-09-01",1.73,1.765,1.575,1.64,2759259.286875],["2026-09-02",1.67,1.67,1.5,1.55,1118946.209214]]}