{"t":"ZURA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-03-21",7.94,8.02,6.85,7.24,33300.0],["2023-03-22",7.16,37.0,7.0,30.0,4237400.0],["2023-03-23",27.8,37.4,20.06,33.21,1814800.0],["2023-03-24",32.2,37.55,25.25,29.42,524200.0],["2023-03-27",31.53,33.49,16.84,16.84,545900.0],["2023-03-28",18.33,18.33,14.5,16.28,238700.0],["2023-03-29",16.5,18.93,16.5,16.53,143000.0],["2023-03-30",16.11,16.87,15.0,15.82,54900.0],["2023-03-31",14.79,15.6,13.55,14.92,69300.0],["2023-04-03",14.566,15.86,13.1,14.2,84200.0],["2023-04-04",13.59,14.17,12.57,12.8,61400.0],["2023-04-05",12.554,12.62,11.42,11.42,44400.0],["2023-04-06",11.22,11.99,11.2,11.95,24900.0],["2023-04-10",11.4,11.99,10.977,11.99,17500.0],["2023-04-11",11.98,13.787,11.53,12.94,74800.0],["2023-04-12",12.76,13.45,12.22,13.29,39800.0],["2023-04-13",13.41,13.85,11.2,11.25,45600.0],["2023-04-14",11.41,13.0,10.35,11.0,60700.0],["2023-04-17",10.9,10.9,9.49,9.7,59500.0],["2023-04-18",9.855,10.25,9.65,9.89,34800.0],["2023-04-19",9.82,10.408,9.82,9.93,31400.0],["2023-04-20",10.0,10.235,9.93,9.93,9100.0],["2023-04-21",10.09,10.245,8.5,8.5,50200.0],["2023-04-24",8.83,9.06,8.1,8.12,28200.0],["2023-04-25",8.27,8.35,7.71,7.73,91300.0],["2023-04-26",7.77,8.17,7.77,7.84,24700.0],["2023-04-27",8.02,8.34,7.77,8.0,159700.0],["2023-04-28",8.0,8.21,6.63,6.81,97600.0],["2023-05-01",6.97,7.17,5.51,5.87,59200.0],["2023-05-02",5.87,6.085,5.12,5.38,66700.0],["2023-05-03",5.55,5.8,4.87,5.0,61300.0],["2023-05-04",5.16,5.3,4.89,4.89,60700.0],["2023-05-05",4.9,6.56,4.9,5.16,234800.0],["2023-05-08",5.16,5.45,4.91,5.09,49900.0],["2023-05-09",5.12,5.12,4.97,5.0,19300.0],["2023-05-10",5.02,6.96,5.01,6.29,237300.0],["2023-05-11",6.32,14.0,6.028,7.43,8453300.0],["2023-05-12",7.2,7.285,5.78,6.04,583100.0],["2023-05-15",6.04,6.228,5.12,5.5,274400.0],["2023-05-16",5.49,6.75,5.2,5.3,373900.0],["2023-05-17",5.25,5.45,5.098,5.31,110200.0],["2023-05-18",5.31,5.45,5.15,5.24,88800.0],["2023-05-19",5.3,5.395,5.14,5.17,158000.0],["2023-05-22",5.52,5.85,5.22,5.3,295500.0],["2023-05-23",5.24,5.7,5.24,5.35,103200.0],["2023-05-24",6.57,9.25,6.2,6.7,14214700.0],["2023-05-25",6.09,6.26,5.48,5.57,501900.0],["2023-05-26",5.55,5.79,5.25,5.69,344200.0],["2023-05-30",5.46,5.74,5.1,5.43,303600.0],["2023-05-31",5.25,6.0,5.25,5.64,239100.0],["2023-06-01",5.7,6.568,5.7,6.25,687400.0],["2023-06-02",6.48,7.67,6.33,6.97,748400.0],["2023-06-05",6.69,7.01,6.42,6.49,345500.0],["2023-06-06",7.57,8.5,6.75,7.58,5696400.0],["2023-06-07",7.09,7.24,6.51,6.6,574500.0],["2023-06-08",6.6,7.0,6.55,6.95,301700.0],["2023-06-09",6.7,7.59,6.65,7.21,379900.0],["2023-06-12",7.23,7.68,6.86,7.01,570900.0],["2023-06-13",7.01,7.5,6.87,7.17,266700.0],["2023-06-14",7.42,8.0,7.12,8.0,441100.0],["2023-06-15",7.65,8.49,7.65,8.12,315500.0],["2023-06-16",8.09,9.75,8.09,9.48,1139400.0],["2023-06-20",9.45,12.99,9.32,12.8,1358200.0],["2023-06-21",12.035,13.0,10.9,11.62,646100.0],["2023-06-22",11.76,12.6,10.91,11.96,387400.0],["2023-06-23",12.21,12.696,10.93,11.28,1664500.0],["2023-06-26",11.0,11.13,8.4,8.64,629000.0],["2023-06-27",8.93,9.02,7.669,8.81,378600.0],["2023-06-28",8.81,9.15,8.48,8.95,190500.0],["2023-06-29",8.83,8.97,8.21,8.34,260800.0],["2023-06-30",8.5,8.5,8.05,8.2,197100.0],["2023-07-03",8.25,8.31,7.8,8.02,155600.0],["2023-07-05",7.98,8.25,7.26,7.32,182200.0],["2023-07-06",7.27,7.615,6.855,7.1,187900.0],["2023-07-07",7.12,7.366,6.75,6.84,176200.0],["2023-07-10",6.91,7.06,6.8,6.98,187100.0],["2023-07-11",7.0,7.1,6.44,6.52,159200.0],["2023-07-12",6.92,6.94,6.28,6.35,224900.0],["2023-07-13",6.36,6.96,6.36,6.76,306400.0],["2023-07-14",6.92,6.932,6.2,6.31,155300.0],["2023-07-17",6.32,6.51,6.11,6.18,86300.0],["2023-07-18",6.22,6.55,6.08,6.34,249900.0],["2023-07-19",6.41,6.81,6.31,6.63,191800.0],["2023-07-20",6.63,6.7,6.29,6.61,180400.0],["2023-07-21",6.69,6.84,6.46,6.83,173500.0],["2023-07-24",6.75,6.84,6.63,6.77,106100.0],["2023-07-25",6.75,6.8,6.55,6.72,150700.0],["2023-07-26",6.56,6.71,6.35,6.62,145700.0],["2023-07-27",6.63,6.63,6.44,6.57,127400.0],["2023-07-28",6.62,7.39,6.62,7.0,334200.0],["2023-07-31",7.16,7.18,6.72,6.88,80800.0],["2023-08-01",6.87,6.92,6.61,6.88,99700.0],["2023-08-02",6.84,6.84,6.49,6.53,94800.0],["2023-08-03",6.65,6.65,6.3,6.37,70300.0],["2023-08-04",6.41,6.42,6.2,6.22,63300.0],["2023-08-07",6.24,6.37,6.2,6.32,73600.0],["2023-08-08",6.32,6.72,6.21,6.56,89400.0],["2023-08-09",6.59,6.78,6.3,6.7,122700.0],["2023-08-10",6.86,6.86,6.46,6.73,98500.0],["2023-08-11",6.75,7.1,6.58,6.84,98500.0],["2023-08-14",6.81,6.99,6.58,6.86,81800.0],["2023-08-15",6.97,7.0,6.72,6.8,119200.0],["2023-08-16",6.8,7.0,6.6,6.94,102200.0],["2023-08-17",6.86,7.0,6.66,6.75,56400.0],["2023-08-18",6.63,6.79,6.63,6.76,31300.0],["2023-08-21",6.71,7.04,6.71,6.86,72200.0],["2023-08-22",6.95,7.05,6.71,6.76,58200.0],["2023-08-23",6.87,7.03,6.63,6.97,55500.0],["2023-08-24",6.97,6.97,6.66,6.75,41900.0],["2023-08-25",6.63,7.02,6.61,6.88,92700.0],["2023-08-28",6.85,7.0,6.5,6.73,163900.0],["2023-08-29",6.75,6.82,6.66,6.79,34600.0],["2023-08-30",6.79,7.02,6.66,6.91,73600.0],["2023-08-31",6.81,7.0,6.8,6.88,80000.0],["2023-09-01",6.88,7.2,6.73,6.98,82000.0],["2023-09-05",6.92,7.0,6.77,6.87,66500.0],["2023-09-06",7.25,7.634,6.85,6.97,325000.0],["2023-09-07",6.98,7.0,6.6,6.6,153200.0],["2023-09-08",6.7,6.77,6.05,6.14,205800.0],["2023-09-11",6.4,7.18,6.22,6.73,216300.0],["2023-09-12",6.71,7.1,6.71,7.03,139900.0],["2023-09-13",7.0,7.11,6.91,6.96,84100.0],["2023-09-14",6.88,7.0,6.85,6.88,50100.0],["2023-09-15",6.91,6.951,6.04,6.06,627600.0],["2023-09-18",6.37,6.41,6.07,6.185,116100.0],["2023-09-19",6.13,6.29,5.56,5.75,247400.0],["2023-09-20",5.81,6.23,5.76,6.01,115600.0],["2023-09-21",5.86,6.33,5.86,6.15,144000.0],["2023-09-22",6.24,6.48,6.16,6.4,86500.0],["2023-09-25",6.36,7.04,6.36,6.83,162400.0],["2023-09-26",6.95,7.02,6.58,6.6,123800.0],["2023-09-27",6.57,6.97,6.57,6.75,112600.0],["2023-09-28",6.71,6.799,6.29,6.46,138100.0],["2023-09-29",6.4,6.84,6.4,6.6,77200.0],["2023-10-02",6.52,6.76,6.33,6.61,108200.0],["2023-10-03",6.51,7.22,6.51,7.0,239900.0],["2023-10-04",6.99,7.0,6.82,6.95,57400.0],["2023-10-05",7.0,7.0,6.63,6.87,108900.0],["2023-10-06",6.9,6.9,6.575,6.7,66800.0],["2023-10-09",6.63,6.95,6.63,6.93,85700.0],["2023-10-10",6.97,7.1,6.68,6.81,114700.0],["2023-10-11",6.77,6.92,6.65,6.69,39800.0],["2023-10-12",6.66,6.86,6.33,6.33,120600.0],["2023-10-13",6.35,6.47,5.86,5.91,113600.0],["2023-10-16",5.98,6.09,5.44,6.01,138400.0],["2023-10-17",6.01,6.2,5.88,5.9,51900.0],["2023-10-18",5.79,5.94,5.6,5.61,53100.0],["2023-10-19",5.57,5.6,5.14,5.16,140000.0],["2023-10-20",5.23,5.32,4.55,4.62,121100.0],["2023-10-23",4.66,5.25,4.485,4.93,123600.0],["2023-10-24",4.86,5.32,4.86,5.12,118900.0],["2023-10-25",5.1,5.45,5.1,5.26,66000.0],["2023-10-26",5.35,5.35,5.06,5.16,60000.0],["2023-10-27",5.16,5.16,4.65,4.95,352300.0],["2023-10-30",4.9,5.0,4.58,4.91,96200.0],["2023-10-31",4.91,5.09,4.63,4.7,158600.0],["2023-11-01",4.69,4.87,4.61,4.7,39500.0],["2023-11-02",4.99,4.99,4.66,4.93,40100.0],["2023-11-03",5.04,5.13,4.81,4.88,307400.0],["2023-11-06",4.85,4.88,4.5,4.63,139500.0],["2023-11-07",4.66,4.66,4.15,4.45,316000.0],["2023-11-08",4.43,4.59,4.2,4.43,110000.0],["2023-11-09",4.5,4.5,4.24,4.27,82400.0],["2023-11-10",4.29,4.436,4.1,4.28,46400.0],["2023-11-13",4.28,4.28,3.91,4.0,87600.0],["2023-11-14",4.12,4.42,4.085,4.4,137000.0],["2023-11-15",4.33,4.57,4.3,4.37,59200.0],["2023-11-16",4.32,4.36,4.14,4.26,103100.0],["2023-11-17",4.29,4.315,4.05,4.23,139500.0],["2023-11-20",4.23,4.48,4.18,4.47,140700.0],["2023-11-21",4.4,4.5,4.27,4.46,84100.0],["2023-11-22",4.412,4.55,4.21,4.24,123900.0],["2023-11-24",4.21,4.49,4.19,4.49,42500.0],["2023-11-27",4.52,4.71,4.401,4.47,173600.0],["2023-11-28",4.53,4.87,4.53,4.66,111400.0],["2023-11-29",4.7,4.93,4.54,4.65,171200.0],["2023-11-30",4.69,4.95,4.62,4.85,87800.0],["2023-12-01",4.9,5.0,4.679,4.78,112200.0],["2023-12-04",4.94,5.5,4.7,4.75,252600.0],["2023-12-05",4.68,4.755,4.25,4.32,236300.0],["2023-12-06",4.35,4.35,3.98,4.02,206400.0],["2023-12-07",4.07,4.12,3.92,4.0,211000.0],["2023-12-08",3.92,4.03,3.92,4.0,93900.0],["2023-12-11",4.0,4.45,3.96,4.36,95800.0],["2023-12-12",4.35,4.474,4.19,4.27,102300.0],["2023-12-13",4.31,4.31,4.04,4.1,191700.0],["2023-12-14",4.15,4.3,4.12,4.2,425600.0],["2023-12-15",4.45,4.7,4.2,4.58,1766600.0],["2023-12-18",4.6,4.92,4.51,4.82,129200.0],["2023-12-19",4.9,5.31,4.82,5.0,184000.0],["2023-12-20",4.98,5.25,4.77,4.83,123700.0],["2023-12-21",4.88,5.13,4.81,5.12,105100.0],["2023-12-22",5.17,5.5,5.1,5.26,118600.0],["2023-12-26",5.26,5.43,4.82,4.95,114800.0],["2023-12-27",5.0,5.09,4.75,4.85,141500.0],["2023-12-28",4.875,5.0,4.7,4.8,121600.0],["2023-12-29",4.83,4.92,4.47,4.67,182600.0],["2024-01-02",4.63,4.65,4.12,4.35,324700.0],["2024-01-03",4.44,4.55,4.13,4.205,106600.0],["2024-01-04",4.33,4.415,4.0,4.05,118600.0],["2024-01-05",4.05,4.11,3.92,4.06,105500.0],["2024-01-08",4.06,4.13,3.92,4.11,88500.0],["2024-01-09",4.21,4.21,3.944,4.06,54000.0],["2024-01-10",4.1,4.1,3.89,3.94,47600.0],["2024-01-11",3.99,4.2,3.84,3.93,302600.0],["2024-01-12",3.99,3.99,3.62,3.83,617000.0],["2024-01-16",3.85,3.9,3.7,3.82,149900.0],["2024-01-17",3.76,3.91,3.71,3.84,93900.0],["2024-01-18",3.87,4.06,3.82,4.03,306600.0],["2024-01-19",4.05,4.3,3.97,4.3,326500.0],["2024-01-22",4.32,4.48,4.1,4.25,145900.0],["2024-01-23",4.3,4.3,3.84,3.98,441000.0],["2024-01-24",4.08,4.19,3.88,3.97,351200.0],["2024-01-25",4.08,4.13,3.57,3.6,459100.0],["2024-01-26",3.66,3.805,3.06,3.2,193600.0],["2024-01-29",3.24,3.34,3.13,3.33,107300.0],["2024-01-30",3.36,3.405,3.065,3.18,85600.0],["2024-01-31",3.18,3.18,2.85,2.85,116500.0],["2024-02-01",2.94,3.11,2.8,3.11,187400.0],["2024-02-02",3.14,3.365,3.055,3.3,129800.0],["2024-02-05",3.25,3.37,2.95,3.29,97400.0],["2024-02-06",3.28,3.79,3.25,3.72,175700.0],["2024-02-07",3.75,4.13,3.7,4.0,294900.0],["2024-02-08",4.01,4.07,3.63,3.92,234900.0],["2024-02-09",3.95,4.06,3.76,4.0,215600.0],["2024-02-12",3.96,4.27,3.925,4.21,318500.0],["2024-02-13",4.17,4.17,3.77,3.93,134700.0],["2024-02-14",4.0,4.065,3.73,3.96,146000.0],["2024-02-15",3.95,4.08,3.83,4.01,82300.0],["2024-02-16",3.94,4.04,3.83,3.9,87100.0],["2024-02-20",3.87,3.99,3.75,3.78,98900.0],["2024-02-21",3.79,3.819,3.6,3.68,52300.0],["2024-02-22",3.76,3.76,3.61,3.66,89900.0],["2024-02-23",3.76,3.83,3.58,3.65,68100.0],["2024-02-26",3.64,3.73,3.51,3.66,83000.0],["2024-02-27",3.67,3.84,3.63,3.7,92800.0],["2024-02-28",3.66,3.89,3.54,3.76,162400.0],["2024-02-29",3.84,3.86,3.67,3.68,56600.0],["2024-03-01",3.68,3.8,3.56,3.67,96900.0],["2024-03-04",3.63,3.7,3.54,3.55,72900.0],["2024-03-05",3.5,3.62,3.47,3.49,106100.0],["2024-03-06",3.5,3.573,3.173,3.25,108200.0],["2024-03-07",3.25,3.3,3.12,3.22,43000.0],["2024-03-08",3.19,3.53,3.19,3.24,51000.0],["2024-03-11",3.21,3.471,3.08,3.23,80000.0],["2024-03-12",3.25,3.37,3.16,3.26,59300.0],["2024-03-13",3.29,3.39,3.19,3.33,65000.0],["2024-03-14",3.34,3.36,3.05,3.17,87700.0],["2024-03-15",3.12,3.23,3.11,3.19,93400.0],["2024-03-18",3.21,3.21,3.08,3.13,69100.0],["2024-03-19",3.13,3.2,3.02,3.08,85400.0],["2024-03-20",3.05,3.09,2.94,3.04,56800.0],["2024-03-21",3.04,3.07,2.86,2.89,76100.0],["2024-03-22",2.86,2.86,2.0,2.05,812100.0],["2024-03-25",2.11,3.08,2.1,2.4,7053000.0],["2024-03-26",2.33,2.47,2.24,2.26,382300.0],["2024-03-27",2.3,2.49,2.235,2.32,219300.0],["2024-03-28",2.29,2.6,2.25,2.57,217000.0],["2024-04-01",2.45,2.88,2.416,2.85,342500.0],["2024-04-02",2.83,3.07,2.81,2.93,208700.0],["2024-04-03",2.86,3.05,2.73,2.93,163600.0],["2024-04-04",2.97,3.11,2.88,2.9,148500.0],["2024-04-05",2.91,2.94,2.72,2.73,137900.0],["2024-04-08",2.79,2.98,2.73,2.79,171100.0],["2024-04-09",2.81,2.93,2.74,2.77,85900.0],["2024-04-10",2.74,2.84,2.66,2.78,55100.0],["2024-04-11",2.75,3.04,2.7,2.87,139200.0],["2024-04-12",2.92,3.7,2.89,3.36,457700.0],["2024-04-15",3.3,3.68,3.14,3.14,358100.0],["2024-04-16",3.12,3.21,3.03,3.04,97600.0],["2024-04-17",3.09,3.25,2.996,3.13,110600.0],["2024-04-18",3.6,3.91,3.36,3.69,1013900.0],["2024-04-19",3.65,3.88,3.25,3.31,240700.0],["2024-04-22",3.48,3.493,3.2,3.31,100600.0],["2024-04-23",3.27,3.65,3.27,3.48,133000.0],["2024-04-24",3.47,3.56,3.13,3.31,849700.0],["2024-04-25",3.51,3.797,3.36,3.62,338800.0],["2024-04-26",3.68,4.85,3.68,4.41,898000.0],["2024-04-29",4.37,4.85,4.294,4.64,283300.0],["2024-04-30",4.66,4.95,4.21,4.27,284600.0],["2024-05-01",4.27,4.32,3.91,4.15,248800.0],["2024-05-02",4.22,4.48,4.12,4.36,121800.0],["2024-05-03",4.67,4.8,4.42,4.62,296800.0],["2024-05-06",4.63,4.84,4.52,4.69,136900.0],["2024-05-07",4.71,4.74,4.5,4.64,72900.0],["2024-05-08",4.56,4.88,4.56,4.71,93900.0],["2024-05-09",4.74,4.87,4.53,4.6,101700.0],["2024-05-10",4.74,4.8,4.58,4.68,164800.0],["2024-05-13",4.79,4.835,4.52,4.79,162400.0],["2024-05-14",4.85,5.41,4.82,5.16,256500.0],["2024-05-15",5.23,5.285,4.77,5.19,128000.0],["2024-05-16",5.3,6.2,5.18,6.0,397200.0],["2024-05-17",5.99,6.35,5.83,6.05,439300.0],["2024-05-20",6.11,6.31,5.8,5.99,170200.0],["2024-05-21",5.9,5.94,5.42,5.5,112900.0],["2024-05-22",5.57,5.799,5.44,5.52,76600.0],["2024-05-23",6.0,6.03,5.46,5.64,257300.0],["2024-05-24",5.75,5.82,5.34,5.49,138400.0],["2024-05-28",5.53,5.53,4.93,5.25,217700.0],["2024-05-29",5.24,5.24,4.9,5.08,111200.0],["2024-05-30",5.04,5.56,5.006,5.37,131000.0],["2024-05-31",5.33,5.47,4.85,5.25,180700.0],["2024-06-03",5.45,5.5,4.88,4.88,162500.0],["2024-06-04",4.89,4.93,4.42,4.46,167700.0],["2024-06-05",4.56,4.83,4.5,4.56,157200.0],["2024-06-06",4.53,4.6,4.13,4.19,175800.0],["2024-06-07",4.21,4.487,4.0,4.01,135700.0],["2024-06-10",4.01,4.21,3.75,3.77,157000.0],["2024-06-11",3.75,3.94,3.68,3.83,75600.0],["2024-06-12",3.93,3.95,3.72,3.74,131700.0],["2024-06-13",3.75,3.81,3.64,3.73,76700.0],["2024-06-14",3.7,3.852,3.55,3.77,104900.0],["2024-06-17",3.77,3.81,3.6,3.73,67600.0],["2024-06-18",3.7,3.746,3.36,3.38,101100.0],["2024-06-20",3.42,3.568,3.35,3.46,103500.0],["2024-06-21",3.47,3.75,3.26,3.42,181500.0],["2024-06-24",3.38,3.59,3.32,3.38,105700.0],["2024-06-25",3.37,3.53,3.29,3.38,65000.0],["2024-06-26",3.38,3.47,3.14,3.27,86400.0],["2024-06-27",3.25,3.43,3.197,3.37,45500.0],["2024-06-28",3.42,3.64,3.26,3.5,908100.0],["2024-07-01",3.5,3.92,3.42,3.63,466100.0],["2024-07-02",3.63,3.91,3.22,3.43,395700.0],["2024-07-03",3.51,3.58,3.43,3.51,216700.0],["2024-07-05",3.53,3.56,3.43,3.5,171300.0],["2024-07-08",3.58,3.67,3.5,3.6,233900.0],["2024-07-09",3.63,3.74,3.515,3.71,210200.0],["2024-07-10",3.75,3.776,3.595,3.65,160700.0],["2024-07-11",3.71,4.007,3.655,3.95,520600.0],["2024-07-12",3.66,3.77,3.39,3.71,1086700.0],["2024-07-15",3.68,3.825,3.54,3.69,196300.0],["2024-07-16",3.71,3.92,3.69,3.8,259100.0],["2024-07-17",3.77,3.807,3.37,3.5,343500.0],["2024-07-18",3.44,3.615,3.42,3.49,519700.0],["2024-07-19",3.5,3.58,3.405,3.49,609300.0],["2024-07-22",3.53,3.59,3.44,3.57,234000.0],["2024-07-23",3.55,3.86,3.52,3.84,410900.0],["2024-07-24",3.82,3.93,3.64,3.7,1343100.0],["2024-07-25",3.69,3.85,3.56,3.77,754200.0],["2024-07-26",3.84,3.94,3.78,3.89,259100.0],["2024-07-29",3.97,4.075,3.85,4.02,333400.0],["2024-07-30",4.04,4.07,3.73,3.73,452600.0],["2024-07-31",3.83,4.267,3.63,3.95,637600.0],["2024-08-01",3.93,4.06,3.71,3.76,213000.0],["2024-08-02",3.67,3.79,3.53,3.64,491000.0],["2024-08-05",3.36,3.83,3.32,3.68,403000.0],["2024-08-06",3.66,3.91,3.6,3.79,225000.0],["2024-08-07",3.85,3.881,3.52,3.53,205000.0],["2024-08-08",3.56,3.75,3.43,3.54,383400.0],["2024-08-09",3.53,3.555,3.33,3.39,553600.0],["2024-08-12",3.39,3.43,3.18,3.37,394500.0],["2024-08-13",3.39,3.39,3.19,3.29,313500.0],["2024-08-14",3.26,3.365,3.18,3.25,265700.0],["2024-08-15",3.31,3.36,3.22,3.28,156500.0],["2024-08-16",3.28,3.32,3.15,3.28,139900.0],["2024-08-19",3.27,3.53,3.26,3.48,229900.0],["2024-08-20",3.45,3.6,3.39,3.55,155200.0],["2024-08-21",3.56,3.63,3.46,3.54,162400.0],["2024-08-22",3.54,3.63,3.49,3.55,166500.0],["2024-08-23",3.59,3.68,3.52,3.57,194000.0],["2024-08-26",3.62,4.215,3.61,4.03,886900.0],["2024-08-27",4.02,4.3,3.95,4.26,399700.0],["2024-08-28",4.19,4.58,4.1,4.22,318100.0],["2024-08-29",4.24,4.53,4.15,4.18,234400.0],["2024-08-30",4.14,4.17,3.92,4.13,291100.0],["2024-09-03",4.08,4.225,3.99,4.08,173500.0],["2024-09-04",4.08,4.12,3.73,3.95,221000.0],["2024-09-05",3.9,4.03,3.72,3.77,254800.0],["2024-09-06",3.78,3.92,3.57,3.62,183900.0],["2024-09-09",3.64,3.93,3.52,3.59,364100.0],["2024-09-10",3.6,3.65,3.27,3.3,451600.0],["2024-09-11",3.33,3.59,3.32,3.5,227100.0],["2024-09-12",3.51,3.749,3.5,3.6,197300.0],["2024-09-13",3.65,3.76,3.65,3.7,162000.0],["2024-09-16",3.67,3.74,3.56,3.59,196100.0],["2024-09-17",3.62,4.0,3.55,3.88,412900.0],["2024-09-18",3.9,4.325,3.78,4.13,3153800.0],["2024-09-19",4.24,4.45,4.125,4.3,556800.0],["2024-09-20",4.22,4.55,4.22,4.44,4563200.0],["2024-09-23",4.44,4.44,4.1,4.2,1281300.0],["2024-09-24",4.25,4.25,3.85,4.0,403500.0],["2024-09-25",4.01,4.19,3.89,3.91,183200.0],["2024-09-26",3.93,4.099,3.91,3.97,181100.0],["2024-09-27",4.01,4.17,3.91,4.07,393300.0],["2024-09-30",4.04,4.205,3.94,4.06,190300.0],["2024-10-01",4.06,4.06,3.75,3.85,422600.0],["2024-10-02",3.82,3.99,3.74,3.97,238200.0],["2024-10-03",3.98,4.17,3.875,4.15,256900.0],["2024-10-04",4.11,4.47,4.095,4.38,418300.0],["2024-10-07",4.37,4.425,4.22,4.26,419100.0],["2024-10-08",4.27,4.305,4.15,4.21,139600.0],["2024-10-09",4.21,4.21,3.97,3.98,244500.0],["2024-10-10",3.93,3.95,3.82,3.86,187700.0],["2024-10-11",3.85,4.07,3.81,4.06,145500.0],["2024-10-14",4.05,4.18,4.005,4.06,236600.0],["2024-10-15",4.05,4.2,3.945,4.16,182700.0],["2024-10-16",4.21,4.53,4.09,4.53,568000.0],["2024-10-17",4.5,4.97,4.41,4.89,819800.0],["2024-10-18",4.89,5.07,4.855,4.92,371300.0],["2024-10-21",4.91,4.98,4.71,4.83,187900.0],["2024-10-22",4.81,4.94,4.58,4.92,270800.0],["2024-10-23",4.88,4.96,4.555,4.64,151500.0],["2024-10-24",4.63,4.697,4.54,4.6,127200.0],["2024-10-25",4.59,4.91,4.59,4.74,501600.0],["2024-10-28",4.79,4.9,4.59,4.61,223000.0],["2024-10-29",4.58,4.61,4.323,4.48,936500.0],["2024-10-30",4.46,4.82,4.44,4.63,299200.0],["2024-10-31",4.61,4.61,4.37,4.4,197700.0],["2024-11-01",4.37,4.42,4.26,4.38,122500.0],["2024-11-04",4.49,4.53,4.29,4.37,261600.0],["2024-11-05",4.27,4.42,4.0,4.11,424500.0],["2024-11-06",4.23,4.42,4.05,4.3,447700.0],["2024-11-07",4.33,4.52,4.3,4.47,378000.0],["2024-11-08",4.55,4.7,4.45,4.58,534400.0],["2024-11-11",4.69,4.85,4.61,4.72,229900.0],["2024-11-12",4.64,4.7,4.41,4.53,207600.0],["2024-11-13",4.58,4.59,4.37,4.38,262000.0],["2024-11-14",4.4,4.4,3.44,3.6,678100.0],["2024-11-15",3.73,3.739,3.145,3.16,405500.0],["2024-11-18",3.18,3.26,3.11,3.21,242200.0],["2024-11-19",3.3,3.38,3.025,3.15,193000.0],["2024-11-20",3.15,3.298,2.78,2.9,476400.0],["2024-11-21",2.94,2.99,2.905,2.93,239900.0],["2024-11-22",2.95,2.965,2.705,2.73,522900.0],["2024-11-25",2.85,3.18,2.82,3.06,454300.0],["2024-11-26",3.13,3.13,2.91,3.01,272200.0],["2024-11-27",3.06,3.06,2.92,3.0,252400.0],["2024-11-29",3.0,3.1,2.98,3.05,162500.0],["2024-12-02",3.01,3.066,2.75,2.8,677600.0],["2024-12-03",2.8,2.8,2.65,2.7,532400.0],["2024-12-04",2.65,2.87,2.65,2.74,401400.0],["2024-12-05",2.74,2.84,2.68,2.8,259600.0],["2024-12-06",2.82,2.96,2.76,2.88,806100.0],["2024-12-09",2.94,2.94,2.755,2.76,254500.0],["2024-12-10",2.76,2.8,2.67,2.78,357500.0],["2024-12-11",2.8,2.81,2.382,2.51,1314800.0],["2024-12-12",2.53,2.59,2.16,2.2,863200.0],["2024-12-13",2.18,2.32,2.15,2.28,443600.0],["2024-12-16",2.25,2.537,2.18,2.49,569900.0],["2024-12-17",2.57,2.66,2.46,2.51,348000.0],["2024-12-18",2.52,2.55,2.2,2.22,667900.0],["2024-12-19",2.26,2.42,2.155,2.34,368800.0],["2024-12-20",2.31,2.4,2.16,2.28,1730400.0],["2024-12-23",2.3,2.498,2.19,2.38,1350600.0],["2024-12-24",2.38,2.435,2.27,2.32,603800.0],["2024-12-26",2.3,2.715,2.28,2.67,1149300.0],["2024-12-27",2.72,2.72,2.39,2.5,1478800.0],["2024-12-30",2.53,2.58,2.26,2.55,792100.0],["2024-12-31",2.6,2.64,2.37,2.5,336700.0],["2025-01-02",2.52,2.555,2.35,2.35,242200.0],["2025-01-03",2.37,2.59,2.36,2.58,317400.0],["2025-01-06",2.58,2.64,2.47,2.5,314300.0],["2025-01-07",2.5,2.61,2.4,2.41,186600.0],["2025-01-08",2.44,2.44,2.16,2.165,326100.0],["2025-01-10",2.17,2.205,2.1,2.16,314600.0],["2025-01-13",1.97,2.08,1.86,1.99,484900.0],["2025-01-14",2.03,2.03,1.91,1.95,299600.0],["2025-01-15",2.0,2.08,1.86,1.95,472500.0],["2025-01-16",1.95,1.95,1.8,1.8,444000.0],["2025-01-17",1.82,1.845,1.755,1.77,393500.0],["2025-01-21",1.77,1.81,1.745,1.79,284100.0],["2025-01-22",1.79,1.835,1.74,1.79,300200.0],["2025-01-23",1.77,1.83,1.665,1.72,580700.0],["2025-01-24",1.74,1.79,1.68,1.72,410600.0],["2025-01-27",1.72,1.813,1.65,1.66,371200.0],["2025-01-28",1.64,1.675,1.6,1.61,389900.0],["2025-01-29",1.61,1.8,1.61,1.73,484900.0],["2025-01-30",1.75,1.9,1.72,1.76,3394800.0],["2025-01-31",1.77,1.915,1.73,1.88,407200.0],["2025-02-03",1.8,1.87,1.71,1.72,227000.0],["2025-02-04",1.74,1.83,1.705,1.71,198900.0],["2025-02-05",1.76,1.86,1.71,1.78,264600.0],["2025-02-06",1.8,1.83,1.76,1.77,184700.0],["2025-02-07",1.78,1.78,1.65,1.66,307600.0],["2025-02-10",1.68,1.705,1.49,1.51,399400.0],["2025-02-11",1.48,1.56,1.36,1.41,439400.0],["2025-02-12",1.39,1.435,1.35,1.41,328700.0],["2025-02-13",1.42,1.51,1.405,1.5,214200.0],["2025-02-14",1.55,1.57,1.485,1.55,177300.0],["2025-02-18",1.55,1.63,1.49,1.51,229200.0],["2025-02-19",1.49,1.495,1.39,1.46,271600.0],["2025-02-20",1.46,1.47,1.41,1.44,107200.0],["2025-02-21",1.48,1.535,1.39,1.4,179000.0],["2025-02-24",1.44,1.44,1.32,1.33,281400.0],["2025-02-25",1.33,1.36,1.26,1.28,374000.0],["2025-02-26",1.28,1.28,1.22,1.24,258900.0],["2025-02-27",1.24,1.26,1.2,1.2,292600.0],["2025-02-28",1.2,1.36,1.17,1.36,278500.0],["2025-03-03",1.45,1.453,1.16,1.17,317100.0],["2025-03-04",1.17,1.223,1.1,1.15,289900.0],["2025-03-05",1.14,1.29,1.14,1.24,227300.0],["2025-03-06",1.22,1.28,1.185,1.28,164700.0],["2025-03-07",1.28,1.29,1.22,1.26,142700.0],["2025-03-10",1.26,1.3,1.15,1.19,166500.0],["2025-03-11",1.19,1.229,1.14,1.22,174600.0],["2025-03-12",1.22,1.25,1.2,1.23,211500.0],["2025-03-13",1.23,1.28,1.07,1.08,314900.0],["2025-03-14",1.1,1.28,1.1,1.28,389100.0],["2025-03-17",1.29,1.37,1.22,1.36,317000.0],["2025-03-18",1.38,1.38,1.281,1.33,204400.0],["2025-03-19",1.33,1.45,1.31,1.42,181700.0],["2025-03-20",1.43,1.44,1.31,1.4,325700.0],["2025-03-21",1.38,1.43,1.285,1.39,310000.0],["2025-03-24",1.37,1.46,1.3,1.35,320600.0],["2025-03-25",1.34,1.57,1.29,1.49,392100.0],["2025-03-26",1.48,1.48,1.27,1.335,439700.0],["2025-03-27",1.31,1.39,1.3,1.355,180200.0],["2025-03-28",1.36,1.36,1.21,1.265,218300.0],["2025-03-31",1.28,1.35,1.17,1.29,410700.0],["2025-04-01",1.27,1.27,1.12,1.185,851600.0],["2025-04-02",1.18,1.23,1.16,1.17,141800.0],["2025-04-03",1.13,1.14,0.98,1.085,404500.0],["2025-04-04",1.03,1.15,0.97,1.03,415900.0],["2025-04-07",1.094,1.26,0.99,1.15,731800.0],["2025-04-08",1.2,1.23,1.125,1.13,332300.0],["2025-04-09",1.11,1.32,1.095,1.22,1461400.0],["2025-04-10",1.18,1.272,1.06,1.12,203900.0],["2025-04-11",1.13,1.22,1.09,1.21,181500.0],["2025-04-14",1.22,1.22,1.12,1.12,214900.0],["2025-04-15",1.11,1.18,1.1,1.14,141700.0],["2025-04-16",1.12,1.17,1.06,1.15,396100.0],["2025-04-17",1.14,1.25,1.103,1.23,270500.0],["2025-04-21",1.21,1.39,1.21,1.37,443200.0],["2025-04-22",1.37,1.53,1.35,1.49,519500.0],["2025-04-23",1.56,1.59,1.415,1.44,412000.0],["2025-04-24",1.44,1.48,1.38,1.44,214200.0],["2025-04-25",1.41,1.45,1.32,1.37,163100.0],["2025-04-28",1.35,1.44,1.341,1.41,185100.0],["2025-04-29",1.41,1.455,1.37,1.39,175700.0],["2025-04-30",1.39,1.681,1.38,1.54,840500.0],["2025-05-01",1.54,1.55,1.42,1.47,303900.0],["2025-05-02",1.47,1.53,1.44,1.47,231000.0],["2025-05-05",1.54,1.55,1.42,1.44,197400.0],["2025-05-06",1.42,1.44,1.18,1.22,546000.0],["2025-05-07",1.25,1.25,1.17,1.23,677500.0],["2025-05-08",1.2,1.28,1.2,1.26,360400.0],["2025-05-09",1.27,1.3,1.2,1.21,124600.0],["2025-05-12",1.27,1.295,1.22,1.24,290400.0],["2025-05-13",1.26,1.26,1.191,1.21,181400.0],["2025-05-14",1.2,1.23,1.14,1.17,241800.0],["2025-05-15",1.17,1.2,1.14,1.2,204400.0],["2025-05-16",1.2,1.24,1.09,1.11,2265000.0],["2025-05-19",1.12,1.16,1.07,1.08,552000.0],["2025-05-20",1.1,1.12,1.06,1.07,605600.0],["2025-05-21",1.06,1.09,0.988,1.03,998900.0],["2025-05-22",1.02,1.09,0.988,1.04,689500.0],["2025-05-23",1.01,1.05,1.0,1.02,293100.0],["2025-05-27",1.07,1.07,0.988,1.0,571400.0],["2025-05-28",1.045,1.045,0.991,0.997,526600.0],["2025-05-29",1.01,1.06,1.0,1.02,551000.0],["2025-05-30",1.02,1.04,0.99,1.01,301500.0],["2025-06-02",1.04,1.04,0.98,1.01,359100.0],["2025-06-03",1.02,1.1,0.993,1.07,848600.0],["2025-06-04",1.08,1.19,1.07,1.18,953800.0],["2025-06-05",1.21,1.23,1.13,1.15,674300.0],["2025-06-06",1.23,1.3,1.16,1.26,995700.0],["2025-06-09",1.29,1.32,1.21,1.25,578600.0],["2025-06-10",1.27,1.37,1.255,1.28,908000.0],["2025-06-11",1.29,1.33,1.25,1.26,517800.0],["2025-06-12",1.25,1.275,1.2,1.22,391500.0],["2025-06-13",1.25,1.25,1.19,1.2,246300.0],["2025-06-16",1.2,1.22,1.05,1.2,363100.0],["2025-06-17",1.19,1.2,1.14,1.14,297600.0],["2025-06-18",1.13,1.15,1.1,1.11,311400.0],["2025-06-20",1.11,1.2,1.11,1.13,536800.0],["2025-06-23",1.12,1.16,1.1,1.12,328500.0],["2025-06-24",1.13,1.21,1.1,1.21,500300.0],["2025-06-25",1.22,1.22,1.15,1.18,171700.0],["2025-06-26",1.17,1.2,1.115,1.15,242900.0],["2025-06-27",1.14,1.175,1.025,1.05,5607300.0],["2025-06-30",1.13,1.13,1.04,1.05,367300.0],["2025-07-01",1.02,1.07,1.0,1.05,585200.0],["2025-07-02",1.06,1.145,1.06,1.12,435800.0],["2025-07-03",1.15,1.16,1.12,1.13,129500.0],["2025-07-07",1.16,1.2,1.08,1.1,312500.0],["2025-07-08",1.09,1.23,1.08,1.2,500300.0],["2025-07-09",1.23,1.45,1.23,1.35,2013400.0],["2025-07-10",1.35,1.42,1.35,1.39,667900.0],["2025-07-11",1.37,1.39,1.31,1.31,232600.0],["2025-07-14",1.3,1.36,1.271,1.3,165900.0],["2025-07-15",1.32,1.36,1.26,1.3,219400.0],["2025-07-16",1.32,1.32,1.27,1.29,178600.0],["2025-07-17",1.31,1.96,1.306,1.96,7834400.0],["2025-07-18",2.0,2.18,1.8,1.91,3703300.0],["2025-07-21",1.95,1.975,1.71,1.72,718800.0],["2025-07-22",1.74,1.769,1.6,1.68,462800.0],["2025-07-23",1.7,1.79,1.66,1.69,322800.0],["2025-07-24",1.7,1.73,1.655,1.68,331800.0],["2025-07-25",1.684,1.75,1.62,1.64,465400.0],["2025-07-28",1.65,1.699,1.59,1.62,303000.0],["2025-07-29",1.61,1.61,1.44,1.47,407500.0],["2025-07-30",1.46,1.51,1.421,1.44,289500.0],["2025-07-31",1.43,1.47,1.37,1.4,200700.0],["2025-08-01",1.37,1.515,1.345,1.5,471500.0],["2025-08-04",1.5,1.549,1.45,1.46,346000.0],["2025-08-05",1.46,1.61,1.44,1.57,411200.0],["2025-08-06",1.58,1.58,1.47,1.52,232200.0],["2025-08-07",1.52,1.555,1.47,1.48,170900.0],["2025-08-08",1.49,1.5,1.41,1.42,232600.0],["2025-08-11",1.5,1.52,1.39,1.41,641100.0],["2025-08-12",1.39,1.49,1.39,1.47,145600.0],["2025-08-13",1.5,1.64,1.47,1.59,390800.0],["2025-08-14",1.57,1.74,1.57,1.72,378500.0],["2025-08-15",1.73,1.755,1.64,1.66,470900.0],["2025-08-18",1.68,1.75,1.66,1.74,701700.0],["2025-08-19",1.73,1.8,1.7,1.73,375500.0],["2025-08-20",1.73,1.789,1.7,1.75,244800.0],["2025-08-21",1.8,2.01,1.78,1.99,837600.0],["2025-08-22",2.01,2.085,1.91,2.01,585000.0],["2025-08-25",2.03,2.07,1.953,2.05,263600.0],["2025-08-26",2.04,2.079,1.98,2.03,233600.0],["2025-08-27",2.02,2.22,1.995,2.16,402200.0],["2025-08-28",2.2,2.22,2.08,2.12,262600.0],["2025-08-29",2.12,2.12,1.98,2.04,180800.0],["2025-09-02",2.01,2.1,1.981,2.02,160400.0],["2025-09-03",2.04,2.103,1.98,2.03,143400.0],["2025-09-04",2.03,2.08,1.97,2.07,181300.0],["2025-09-05",2.08,2.21,2.021,2.2,368600.0],["2025-09-08",2.19,2.25,2.15,2.21,332900.0],["2025-09-09",2.24,2.28,2.105,2.2,211300.0],["2025-09-10",2.16,2.189,2.04,2.06,333600.0],["2025-09-11",2.08,2.19,1.995,2.02,293400.0],["2025-09-12",2.05,2.09,1.965,2.0,255300.0],["2025-09-15",2.0,2.039,1.88,1.92,339800.0],["2025-09-16",1.92,2.01,1.89,1.96,209600.0],["2025-09-17",1.96,1.99,1.89,1.9,203200.0],["2025-09-18",1.94,2.07,1.88,2.05,332900.0],["2025-09-19",2.09,2.09,1.97,1.99,787600.0],["2025-09-22",2.01,2.13,2.0,2.11,313600.0],["2025-09-23",2.1,2.16,2.01,2.06,413700.0],["2025-09-24",2.06,2.35,2.011,2.29,524800.0],["2025-09-25",2.29,2.293,2.07,2.1,286000.0],["2025-09-26",2.09,2.44,2.07,2.41,1368700.0],["2025-09-29",3.59,3.74,2.76,2.99,25449200.0],["2025-09-30",3.205,4.65,3.13,4.33,37577600.0],["2025-10-01",4.34,4.35,3.8,4.04,4029800.0],["2025-10-02",3.91,4.13,3.57,4.1,2339400.0],["2025-10-03",4.0,4.21,3.86,3.93,973200.0],["2025-10-06",3.91,4.2,3.81,4.17,1253800.0],["2025-10-07",4.15,4.28,3.88,3.99,1946400.0],["2025-10-08",3.98,4.36,3.977,4.34,1409300.0],["2025-10-09",4.38,4.58,4.23,4.51,1080600.0],["2025-10-10",4.36,4.58,4.12,4.15,1329400.0],["2025-10-13",4.1,4.15,3.55,3.86,1759400.0],["2025-10-14",3.77,3.99,3.545,3.58,1208700.0],["2025-10-15",3.62,3.788,3.53,3.71,1406100.0],["2025-10-16",3.71,3.76,3.405,3.43,576900.0],["2025-10-17",3.33,3.51,3.18,3.21,1070500.0],["2025-10-20",3.22,3.48,3.22,3.37,699600.0],["2025-10-21",3.35,3.51,3.25,3.4,369000.0],["2025-10-22",3.38,3.389,3.15,3.33,465800.0],["2025-10-23",3.36,3.4,3.26,3.36,221700.0],["2025-10-24",3.46,3.69,3.36,3.69,637500.0],["2025-10-27",3.78,4.12,3.76,3.93,1192500.0],["2025-10-28",3.91,3.93,3.72,3.77,411300.0],["2025-10-29",3.79,3.89,3.72,3.78,441800.0],["2025-10-30",3.74,3.81,3.68,3.75,433500.0],["2025-10-31",3.76,3.84,3.62,3.84,234200.0],["2025-11-03",3.88,3.91,3.56,3.68,606800.0],["2025-11-04",3.57,3.66,3.44,3.45,541000.0],["2025-11-05",3.44,3.64,3.44,3.63,406500.0],["2025-11-06",3.59,3.73,3.371,3.48,308500.0],["2025-11-07",3.39,3.68,3.341,3.67,336600.0],["2025-11-10",3.72,3.975,3.68,3.91,366600.0],["2025-11-11",3.9,4.465,3.85,4.42,1109100.0],["2025-11-12",4.4,4.68,4.24,4.63,762800.0],["2025-11-13",4.5,4.68,4.171,4.18,549100.0],["2025-11-14",4.11,4.24,3.937,4.08,398300.0],["2025-11-17",4.08,4.155,3.95,3.99,450800.0],["2025-11-18",3.88,3.91,3.78,3.83,245900.0],["2025-11-19",3.84,4.1,3.84,3.87,440700.0],["2025-11-20",3.97,3.97,3.639,3.67,302900.0],["2025-11-21",3.7,3.785,3.57,3.63,415200.0],["2025-11-24",3.65,3.77,3.623,3.74,253000.0],["2025-11-25",3.78,3.871,3.66,3.75,291500.0],["2025-11-26",3.8,3.88,3.68,3.8,359200.0],["2025-11-28",3.84,3.95,3.72,3.84,225200.0],["2025-12-01",3.77,3.78,3.515,3.72,355000.0],["2025-12-02",3.73,3.84,3.505,3.51,309700.0],["2025-12-03",3.51,3.816,3.51,3.68,444400.0],["2025-12-04",3.67,3.9,3.66,3.89,268200.0],["2025-12-05",3.91,3.93,3.74,3.74,225200.0],["2025-12-08",3.82,3.935,3.655,3.77,337900.0],["2025-12-09",3.78,3.845,3.716,3.76,223200.0],["2025-12-10",3.76,3.776,3.58,3.72,438300.0],["2025-12-11",3.72,4.08,3.69,4.04,819900.0],["2025-12-12",4.06,4.085,3.9,4.02,388800.0],["2025-12-15",4.05,4.18,3.88,4.07,435900.0],["2025-12-16",4.08,4.245,3.91,4.12,631200.0],["2025-12-17",4.14,4.35,4.1,4.28,419300.0],["2025-12-18",4.34,4.45,4.27,4.27,250400.0],["2025-12-19",4.28,4.335,4.2,4.27,288200.0],["2025-12-22",4.3,4.435,4.11,4.35,1018800.0],["2025-12-23",4.3,4.32,4.0,4.31,1068100.0],["2025-12-24",4.32,4.575,4.275,4.5,180000.0],["2025-12-26",4.49,5.07,4.43,4.65,1021700.0],["2025-12-29",4.63,5.49,4.55,5.35,1395000.0],["2025-12-30",5.58,5.62,5.21,5.32,684200.0],["2025-12-31",5.32,5.325,5.07,5.24,526500.0],["2026-01-02",5.24,5.75,5.11,5.55,1247100.0],["2026-01-05",5.5,5.61,4.66,4.8,1274700.0],["2026-01-06",4.72,4.95,4.572,4.83,741700.0],["2026-01-07",4.87,5.585,4.78,5.28,745500.0],["2026-01-08",5.28,5.51,5.12,5.26,353400.0],["2026-01-09",5.3,5.47,5.002,5.12,298300.0],["2026-01-12",5.12,5.25,4.75,5.16,537600.0],["2026-01-13",5.14,5.278,4.94,5.16,296800.0],["2026-01-14",5.16,5.46,5.01,5.37,535400.0],["2026-01-15",5.35,5.35,4.362,4.69,1123600.0],["2026-01-16",4.94,5.5,4.68,4.81,2176000.0],["2026-01-20",4.68,5.17,4.41,5.01,762300.0],["2026-01-21",4.88,6.41,4.88,6.32,4561700.0],["2026-01-22",6.31,6.63,6.12,6.45,1612500.0],["2026-01-23",6.46,6.52,6.128,6.36,529000.0],["2026-01-26",6.27,6.57,5.96,6.38,464300.0],["2026-01-27",6.4,6.618,6.303,6.43,276100.0],["2026-01-28",6.46,6.505,5.975,5.98,329800.0],["2026-01-29",5.9,6.14,5.84,6.03,353200.0],["2026-01-30",5.91,6.1,5.46,5.68,641100.0],["2026-02-02",5.68,5.95,5.601,5.77,214000.0],["2026-02-03",5.77,6.5,5.77,6.32,511000.0],["2026-02-04",6.29,6.388,5.727,6.01,490800.0],["2026-02-05",5.92,6.13,5.64,5.67,276900.0],["2026-02-06",5.72,6.105,5.59,6.01,452100.0],["2026-02-09",6.35,6.88,6.03,6.27,799200.0],["2026-02-10",6.3,6.585,6.16,6.44,560900.0],["2026-02-11",6.44,6.566,6.01,6.26,272500.0],["2026-02-12",6.33,6.405,6.01,6.21,214300.0],["2026-02-13",6.28,6.4,6.07,6.08,147600.0],["2026-02-17",6.03,6.25,5.78,6.11,232000.0],["2026-02-18",6.1,6.33,6.035,6.21,216000.0],["2026-02-19",6.2,6.4,6.1,6.28,263900.0],["2026-02-20",6.22,6.29,6.0,6.2,226300.0],["2026-02-23",6.11,6.61,6.1,6.53,262500.0],["2026-02-24",6.59,6.74,6.42,6.69,385400.0],["2026-02-25",6.79,7.19,6.5,7.0,3311700.0],["2026-02-26",6.91,6.97,6.3,6.77,572300.0],["2026-02-27",6.75,6.82,6.4,6.62,405900.0],["2026-03-02",6.54,6.82,6.32,6.76,439600.0],["2026-03-03",7.02,7.1,6.47,6.49,509800.0],["2026-03-04",6.54,7.06,6.43,6.99,516700.0],["2026-03-05",6.96,7.09,6.47,6.76,522800.0],["2026-03-06",6.55,7.11,6.49,6.97,343700.0],["2026-03-09",6.82,7.16,6.7,7.04,552500.0],["2026-03-10",7.1,7.44,6.9,6.9,573400.0],["2026-03-11",7.03,7.12,6.8,6.99,308600.0],["2026-03-12",6.86,7.038,6.55,6.79,440600.0],["2026-03-13",6.85,6.95,6.16,6.17,340900.0],["2026-03-16",6.23,6.45,6.212,6.28,416900.0],["2026-03-17",6.28,6.61,6.15,6.44,522800.0],["2026-03-18",6.44,6.58,5.9,5.99,588200.0],["2026-03-19",5.88,6.36,5.88,6.12,771000.0],["2026-03-20",5.85,6.225,5.4,5.5,1203900.0],["2026-03-23",5.56,5.71,5.48,5.57,511100.0],["2026-03-24",5.48,5.88,5.312,5.38,547400.0],["2026-03-25",5.48,5.83,5.23,5.62,752800.0],["2026-03-26",5.56,6.18,5.5,6.04,509300.0],["2026-03-27",6.04,6.14,5.76,5.93,703600.0],["2026-03-30",5.96,6.07,5.595,5.68,596500.0],["2026-03-31",5.7,6.0,5.7,5.95,638000.0],["2026-04-01",5.97,6.45,5.925,6.03,533700.0],["2026-04-02",5.86,6.1,5.77,6.03,444900.0],["2026-04-06",6.01,6.22,5.87,6.06,1284700.0],["2026-04-07",6.01,6.05,5.63,5.65,440400.0],["2026-04-08",5.87,6.0,5.58,5.7,644700.0],["2026-04-09",5.67,5.82,5.55,5.6,564500.0],["2026-04-10",5.63,5.72,5.495,5.65,500400.0],["2026-04-13",5.64,5.88,5.545,5.68,567900.0],["2026-04-14",5.74,5.86,5.68,5.72,657600.0],["2026-04-15",5.72,5.87,5.6,5.69,478900.0],["2026-04-16",5.67,5.715,5.41,5.71,691100.0],["2026-04-17",5.79,5.83,5.64,5.81,720500.0],["2026-04-20",5.8,5.8,5.32,5.37,1032900.0],["2026-04-21",5.37,5.46,5.145,5.29,591200.0],["2026-04-22",5.35,5.7,5.21,5.69,737300.0],["2026-04-23",5.68,5.88,5.41,5.52,500700.0],["2026-04-24",5.44,5.46,5.17,5.38,642700.0],["2026-04-27",5.38,5.56,5.3,5.41,538500.0],["2026-04-28",5.4,5.555,5.22,5.3,414700.0],["2026-04-29",5.26,5.49,4.89,5.01,699700.0],["2026-04-30",5.01,5.2,4.92,5.08,431400.0],["2026-05-01",5.08,5.285,5.01,5.21,420700.0],["2026-05-04",5.2,5.5,5.19,5.32,387100.0],["2026-05-05",5.36,5.46,4.97,5.18,510300.0],["2026-05-06",5.17,5.208,4.73,4.89,1456500.0],["2026-05-07",4.9,4.94,4.49,4.54,976500.0],["2026-05-08",4.42,4.84,4.35,4.79,1053800.0],["2026-05-11",4.8,4.99,4.59,4.75,1125300.0],["2026-05-12",4.73,4.88,4.67,4.75,509400.0],["2026-05-13",4.66,4.82,4.63,4.8,321800.0],["2026-05-14",4.81,4.9,4.72,4.83,238800.0],["2026-05-15",4.71,4.77,4.57,4.72,525700.0],["2026-05-18",4.72,4.76,4.12,4.12,678000.0],["2026-05-19",4.12,4.28,3.98,3.99,649500.0],["2026-05-20",4.03,4.23,4.027,4.085,1448700.0],["2026-05-21",4.03,4.49,3.96,4.44,879600.0],["2026-05-22",4.44,4.55,4.34,4.36,511000.0],["2026-05-26",4.4,4.44,4.16,4.21,489700.0],["2026-05-27",4.24,4.41,4.16,4.31,597800.0],["2026-05-28",4.32,4.35,4.2,4.2,356800.0],["2026-05-29",4.19,4.31,4.095,4.3,619500.0],["2026-06-01",4.28,4.3,4.13,4.24,645700.0],["2026-06-02",4.24,4.25,4.01,4.1,736700.0],["2026-06-03",4.07,4.13,3.84,3.86,670400.0],["2026-06-04",3.86,3.96,3.61,3.67,1544800.0],["2026-06-05",3.67,3.735,3.25,3.4,4957000.0],["2026-06-08",3.4,3.56,3.3,3.53,655400.0],["2026-06-09",3.6,3.72,3.56,3.69,584600.0],["2026-06-10",3.68,3.77,3.505,3.55,644900.0],["2026-06-11",3.55,3.67,3.49,3.58,723000.0],["2026-06-12",3.59,3.8,3.58,3.7,472200.0],["2026-06-15",3.77,3.855,3.625,3.68,517300.0],["2026-06-16",3.68,3.72,3.51,3.515,603900.0],["2026-06-17",3.53,3.805,3.53,3.62,1108100.0],["2026-06-18",3.63,3.795,3.52,3.75,1765900.0],["2026-06-22",3.79,4.25,3.79,4.23,1376900.0],["2026-06-23",4.17,4.39,4.115,4.305,1247500.0],["2026-06-24",4.31,4.335,4.1,4.26,863600.0],["2026-06-25",4.26,4.65,4.26,4.54,1289000.0],["2026-06-26",4.5,5.45,4.47,5.35,9624800.0],["2026-06-29",5.38,5.85,5.11,5.63,2445453.0],["2026-06-30",5.62,5.95,5.5001,5.9,2763173.44537],["2026-07-01",5.86,6.01,5,5.005,1683858.041856],["2026-07-02",5.09,5.395,4.94,5.17,908275.224955],["2026-07-06",5.13,5.43,5.03,5.36,926316.584589],["2026-07-07",5.36,5.5007,4.93,5.08,1261288.255187],["2026-07-08",5.07,5.52,5.0113,5.49,1188103.618477],["2026-07-09",5.49,5.6,5.235,5.51,1103576.891603],["2026-07-10",5.49,5.4999,4.9544,5.11,1254579.381709],["2026-07-13",5.09,5.22,4.85,5.15,1181316.800308],["2026-07-14",5.17,5.25,5.02,5.06,780120.8428],["2026-07-15",5.09,5.42,4.94,5.39,689929.734202],["2026-07-16",5.35,5.35,5.13,5.25,789475.377168],["2026-07-17",5.12,5.59,5.06,5.45,758448.023016],["2026-07-20",5.53,5.68,5.225,5.26,798310.358386],["2026-07-21",5.26,5.71,5.21,5.68,619762.574611],["2026-07-22",5.61,5.6686,5.375,5.4,498330.788277],["2026-08-03",5.46,5.545,5.261,5.52,435190.753826],["2026-08-04",5.59,5.73,5.565,5.69,702658.640871],["2026-08-05",5.75,5.869,5.485,5.64,852105.42282],["2026-08-06",5.74,5.8568,5.635,5.71,569749.674027],["2026-08-07",5.78,6.01,5.715,5.965,955899.464354],["2026-08-10",5.84,5.9433,5.67,5.75,361697.859932],["2026-08-11",5.7,5.98,5.55,5.56,1598647.708861],["2026-08-12",5.64,5.9,5.55,5.78,1219041.449208],["2026-08-13",5.8,5.82,5.55,5.63,834761.398765],["2026-08-14",5.6,5.66,5.42,5.57,793487.235144],["2026-08-17",5.54,5.71,5.53,5.68,621739.296407],["2026-08-18",5.62,5.91,5.62,5.77,909324.629146],["2026-08-19",5.92,6.02,5.78,5.84,884795.903859],["2026-08-20",5.81,5.81,5.54,5.75,796866.86955],["2026-08-21",5.78,5.9875,5.755,5.85,722119.971999],["2026-08-24",5.85,7.06,5.6188,6.3,8341828.198339],["2026-08-25",6.37,6.49,6.18,6.32,2822034.443845],["2026-08-26",6.13,6.3,5.98,5.99,1796760.692687],["2026-08-27",6.02,6.03,5.84,5.85,1099399.277681],["2026-08-28",5.88,5.89,5.49,5.72,1892728.20644],["2026-08-31",5.68,5.68,5.39,5.54,1378641.650369],["2026-09-01",5.52,5.68,5.39,5.65,1096198.178835],["2026-09-02",5.67,5.87,5.485,5.67,934452.607327],["2026-09-03",5.69,5.94,5.5,5.88,1775120.198389],["2026-09-04",5.8,6.26,5.6296,6.23,1388477.514144],["2026-09-08",6.23,6.23,5.9,6.13,1617159.355644],["2026-09-09",6.04,6.0502,5.63,5.71,1730837.508773],["2026-09-10",5.6,5.74,5.365,5.38,1150913.819303],["2026-09-11",5.48,5.58,5.15,5.21,1421246.398281],["2026-09-14",5.21,5.36,5.15,5.21,1039129.120478],["2026-09-15",5.2,5.24,4.74,4.93,2627349.537331],["2026-09-16",4.94,4.98,4.5839,4.61,1269715.137535],["2026-09-17",4.72,4.84,4.53,4.57,1666568.605634],["2026-09-18",4.5,4.6082,4.4,4.46,1657130.988957],["2026-09-21",4.55,4.55,4.37,4.5,1102505.007711]]}