{"t":"AS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-02-01",13.4,13.8,13.1,13.4,18656400.0],["2024-02-02",13.55,15.12,13.55,14.95,10039400.0],["2024-02-05",15.39,15.47,14.35,14.6,3585100.0],["2024-02-06",14.84,15.52,14.55,15.13,3338000.0],["2024-02-07",15.2,15.23,14.68,15.05,1624200.0],["2024-02-08",15.1,15.18,14.9,15.18,1208400.0],["2024-02-09",15.37,15.39,14.73,14.94,824900.0],["2024-02-12",15.02,15.035,14.51,14.91,1142600.0],["2024-02-13",14.64,14.72,14.36,14.5,519100.0],["2024-02-14",14.79,15.0,14.654,14.85,641000.0],["2024-02-15",14.96,15.5,14.96,15.5,1027900.0],["2024-02-16",15.59,16.35,15.435,15.97,1413700.0],["2024-02-20",15.98,15.98,14.8,14.97,1224400.0],["2024-02-21",15.06,15.208,14.66,14.75,697500.0],["2024-02-22",14.99,15.35,14.8,15.02,682500.0],["2024-02-23",15.11,15.7,14.95,15.54,874800.0],["2024-02-26",16.0,16.48,15.58,16.1,3320900.0],["2024-02-27",16.35,16.535,15.95,15.99,1378200.0],["2024-02-28",15.96,16.5,15.901,16.05,818400.0],["2024-02-29",16.3,17.29,16.15,16.32,2178900.0],["2024-03-01",16.62,18.1,16.62,17.66,3628900.0],["2024-03-04",17.8,18.23,17.34,17.34,2544400.0],["2024-03-05",16.0,16.57,15.52,16.45,5495100.0],["2024-03-06",16.63,16.63,14.71,15.16,3123000.0],["2024-03-07",15.24,15.3,14.76,15.06,1439600.0],["2024-03-08",15.1,15.9,15.04,15.49,762200.0],["2024-03-11",15.53,16.3,15.5,16.16,952300.0],["2024-03-12",16.18,16.36,15.727,15.96,954500.0],["2024-03-13",15.9,16.46,15.9,16.23,617200.0],["2024-03-14",16.3,16.6,15.39,15.54,864600.0],["2024-03-15",15.5,15.6,15.02,15.13,890100.0],["2024-03-18",15.2,15.66,15.05,15.06,1048300.0],["2024-03-19",15.13,15.325,14.92,15.08,774400.0],["2024-03-20",15.07,15.668,15.05,15.47,1179200.0],["2024-03-21",15.6,15.84,15.42,15.81,726100.0],["2024-03-22",15.6,16.38,15.365,16.27,1282400.0],["2024-03-25",16.17,16.98,16.12,16.68,1540700.0],["2024-03-26",16.69,17.28,16.51,16.7,2064200.0],["2024-03-27",16.75,16.98,16.06,16.06,1205400.0],["2024-03-28",16.11,16.508,15.97,16.3,1544000.0],["2024-04-01",16.19,16.895,15.46,15.76,3340800.0],["2024-04-02",15.6,15.65,15.3,15.5,2168900.0],["2024-04-03",15.44,15.94,15.44,15.71,1231700.0],["2024-04-04",15.78,16.1,15.3,15.51,1173700.0],["2024-04-05",15.7,15.7,15.23,15.34,872400.0],["2024-04-08",15.11,15.13,14.27,14.52,2920800.0],["2024-04-09",14.49,14.94,14.36,14.94,951400.0],["2024-04-10",14.61,15.22,14.45,14.82,960700.0],["2024-04-11",14.89,15.11,14.54,15.05,775300.0],["2024-04-12",14.68,14.85,14.03,14.19,1479800.0],["2024-04-15",14.43,14.7,13.49,13.64,4451600.0],["2024-04-16",13.71,13.76,13.39,13.57,1542500.0],["2024-04-17",13.57,13.735,13.16,13.35,1487900.0],["2024-04-18",13.31,13.79,13.1,13.63,1650400.0],["2024-04-19",13.6,13.78,13.36,13.77,1439400.0],["2024-04-22",13.88,14.0,13.71,13.82,1525100.0],["2024-04-23",14.1,14.45,13.95,14.14,1506600.0],["2024-04-24",14.25,14.44,14.06,14.33,962400.0],["2024-04-25",14.31,14.685,14.16,14.55,2102500.0],["2024-04-26",14.82,15.34,14.79,15.04,2274500.0],["2024-04-29",15.03,15.3,14.85,15.21,1640200.0],["2024-04-30",15.12,15.12,14.17,14.28,1431200.0],["2024-05-01",14.19,14.25,13.75,13.87,2103900.0],["2024-05-02",14.03,14.49,13.96,14.48,2099700.0],["2024-05-03",14.61,14.689,14.2,14.48,1399300.0],["2024-05-06",14.61,14.69,14.45,14.54,848400.0],["2024-05-07",14.57,14.77,14.29,14.7,886500.0],["2024-05-08",14.5,14.7,13.85,13.9,1097000.0],["2024-05-09",13.94,14.29,13.85,14.25,1098200.0],["2024-05-10",14.41,14.89,14.385,14.81,1228800.0],["2024-05-13",14.8,15.1,14.57,14.92,1270800.0],["2024-05-14",14.88,15.09,14.68,15.08,859300.0],["2024-05-15",15.29,16.0,15.19,15.98,2024900.0],["2024-05-16",15.97,16.43,15.97,16.25,2179200.0],["2024-05-17",16.18,16.29,15.89,16.15,1423300.0],["2024-05-20",16.02,16.15,15.92,16.03,2289600.0],["2024-05-21",16.23,16.26,14.44,14.76,4567000.0],["2024-05-22",14.94,15.18,14.86,15.01,1690200.0],["2024-05-23",15.06,15.15,14.9,14.9,1147600.0],["2024-05-24",14.88,14.975,14.57,14.82,1058900.0],["2024-05-28",14.93,15.23,14.85,15.22,1395000.0],["2024-05-29",15.09,15.26,15.0,15.06,1046000.0],["2024-05-30",15.16,15.38,14.99,15.03,1198400.0],["2024-05-31",15.0,15.37,14.91,15.37,850400.0],["2024-06-03",15.5,15.57,15.15,15.32,687900.0],["2024-06-04",15.21,15.235,15.095,15.14,680000.0],["2024-06-05",15.25,15.48,15.084,15.46,1018800.0],["2024-06-06",15.26,15.49,15.05,15.14,873500.0],["2024-06-07",15.1,15.1,14.67,14.69,1034500.0],["2024-06-10",14.68,14.8,14.58,14.69,781200.0],["2024-06-11",14.56,14.584,14.17,14.31,714900.0],["2024-06-12",14.53,14.58,14.36,14.41,609000.0],["2024-06-13",14.3,14.43,14.251,14.33,805100.0],["2024-06-14",14.2,14.47,14.16,14.45,862600.0],["2024-06-17",14.4,14.72,14.365,14.7,637300.0],["2024-06-18",14.71,14.77,14.57,14.67,563800.0],["2024-06-20",14.7,14.72,14.08,14.17,1003700.0],["2024-06-21",14.12,14.26,13.93,14.18,1351300.0],["2024-06-24",14.21,14.35,14.07,14.17,722500.0],["2024-06-25",14.24,14.49,14.07,14.09,972800.0],["2024-06-26",14.02,14.2,13.98,14.12,939800.0],["2024-06-27",14.07,14.07,12.84,13.1,3439200.0],["2024-06-28",13.14,13.23,12.54,12.57,9482500.0],["2024-07-01",12.58,12.63,12.25,12.41,1708200.0],["2024-07-02",12.38,12.43,12.21,12.42,1046800.0],["2024-07-03",12.46,12.55,12.33,12.53,466500.0],["2024-07-05",12.44,12.45,11.91,11.99,1515400.0],["2024-07-08",11.96,12.06,11.325,11.35,2126200.0],["2024-07-09",11.38,11.63,11.16,11.43,1592600.0],["2024-07-10",11.43,11.46,10.93,11.26,1230800.0],["2024-07-11",11.37,11.98,11.37,11.91,1788300.0],["2024-07-12",12.0,12.22,11.92,11.95,1540200.0],["2024-07-15",11.92,11.92,11.34,11.38,1602300.0],["2024-07-16",11.25,11.35,11.03,11.21,2430800.0],["2024-07-17",11.27,11.75,11.2,11.65,1955500.0],["2024-07-18",11.61,11.79,11.22,11.23,901300.0],["2024-07-19",11.13,11.32,11.0,11.0,862900.0],["2024-07-22",11.11,11.26,10.82,11.2,1239500.0],["2024-07-23",11.07,11.175,10.85,10.87,2623100.0],["2024-07-24",10.82,11.2,10.745,10.84,1164800.0],["2024-07-25",10.825,11.07,10.47,10.86,1239400.0],["2024-07-26",10.92,11.24,10.88,11.04,850500.0],["2024-07-29",11.1,11.52,11.09,11.26,944500.0],["2024-07-30",11.31,11.59,11.22,11.43,1004500.0],["2024-07-31",11.6,11.78,11.46,11.61,557600.0],["2024-08-01",11.63,11.63,10.65,10.78,992000.0],["2024-08-02",10.6,10.765,10.32,10.75,1245800.0],["2024-08-05",10.11,10.53,10.11,10.47,799000.0],["2024-08-06",10.47,10.81,10.35,10.72,902100.0],["2024-08-07",10.88,11.668,10.865,11.31,1514400.0],["2024-08-08",11.42,11.779,11.42,11.66,859700.0],["2024-08-09",11.66,11.855,11.41,11.47,710700.0],["2024-08-12",11.515,11.7,11.27,11.42,933500.0],["2024-08-13",11.43,11.45,11.1,11.14,987400.0],["2024-08-14",11.15,11.28,11.03,11.27,1550600.0],["2024-08-15",11.64,11.78,11.56,11.66,901800.0],["2024-08-16",11.63,11.68,11.31,11.46,987800.0],["2024-08-19",11.58,12.51,11.58,12.35,2241100.0],["2024-08-20",13.64,14.25,13.37,13.63,6833700.0],["2024-08-21",13.794,14.38,13.77,14.15,3152800.0],["2024-08-22",14.16,14.36,13.74,13.83,1323000.0],["2024-08-23",13.9,14.4,13.6,14.12,1829700.0],["2024-08-26",14.13,14.275,13.88,14.17,939100.0],["2024-08-27",14.28,14.64,14.1,14.18,1128600.0],["2024-08-28",14.12,14.121,13.72,13.91,596300.0],["2024-08-29",14.03,14.11,13.85,13.85,489800.0],["2024-08-30",14.1,14.11,13.65,13.65,706200.0],["2024-09-03",13.51,13.77,13.16,13.39,1158200.0],["2024-09-04",13.35,13.92,13.34,13.81,753600.0],["2024-09-05",13.91,14.35,13.785,14.13,1335800.0],["2024-09-06",14.1,14.33,13.7,14.02,1317500.0],["2024-09-09",14.23,14.6,14.0,14.4,1519100.0],["2024-09-10",14.35,14.49,13.52,13.73,1875600.0],["2024-09-11",13.74,13.91,13.43,13.9,1019500.0],["2024-09-12",13.82,14.13,13.8,14.11,1074100.0],["2024-09-13",14.16,14.53,14.16,14.51,656400.0],["2024-09-16",14.55,14.59,14.36,14.39,575200.0],["2024-09-17",14.53,14.985,14.51,14.89,925500.0],["2024-09-18",14.89,15.17,14.73,14.85,1208200.0],["2024-09-19",15.1,15.25,14.76,15.03,2492600.0],["2024-09-20",14.88,15.15,14.68,15.14,4467000.0],["2024-09-23",15.05,15.12,14.69,14.93,1120500.0],["2024-09-24",15.09,15.665,15.09,15.21,1970500.0],["2024-09-25",15.21,15.255,15.0,15.1,1414600.0],["2024-09-26",16.01,16.2,15.58,15.88,3376400.0],["2024-09-27",15.9,16.54,15.77,16.38,2364000.0],["2024-09-30",16.57,16.74,15.9,15.95,2207000.0],["2024-10-01",16.03,16.5,15.96,16.44,1502300.0],["2024-10-02",16.69,16.72,16.2,16.57,1349300.0],["2024-10-03",16.25,16.72,16.1,16.6,1488900.0],["2024-10-04",16.8,17.25,16.791,17.21,1171800.0],["2024-10-07",17.49,17.49,16.9,17.17,1239700.0],["2024-10-08",16.73,18.59,16.72,18.35,3853200.0],["2024-10-09",18.17,19.6,18.17,19.28,3978700.0],["2024-10-10",19.43,19.73,18.99,19.49,6200900.0],["2024-10-11",19.4,19.6,19.21,19.56,2440100.0],["2024-10-14",18.69,19.43,18.41,19.33,4111400.0],["2024-10-15",19.11,19.33,17.94,18.04,3868000.0],["2024-10-16",18.13,18.75,18.0,18.62,2355400.0],["2024-10-17",18.55,18.79,18.36,18.37,1013000.0],["2024-10-18",18.7,19.01,18.6,18.9,1095400.0],["2024-10-21",18.87,19.24,18.65,18.86,1355000.0],["2024-10-22",18.74,19.17,18.44,18.45,1171200.0],["2024-10-23",18.35,18.4,17.32,17.62,3908400.0],["2024-10-24",17.71,18.21,17.57,17.89,1631200.0],["2024-10-25",18.04,18.4,18.01,18.16,1061600.0],["2024-10-28",18.29,18.58,17.9,17.98,1111600.0],["2024-10-29",17.8,18.38,17.69,18.22,1116900.0],["2024-10-30",18.22,18.22,17.47,17.62,3457200.0],["2024-10-31",17.6,18.07,17.435,17.85,1841300.0],["2024-11-01",18.18,18.19,17.752,17.82,1224700.0],["2024-11-04",17.99,19.09,17.99,18.71,2220600.0],["2024-11-05",18.93,19.07,18.5,18.71,1318400.0],["2024-11-06",18.15,18.61,17.84,18.05,2110700.0],["2024-11-07",18.43,19.51,18.31,19.4,3183600.0],["2024-11-08",19.04,19.569,18.75,19.37,1619500.0],["2024-11-11",19.87,20.65,19.422,20.58,2270800.0],["2024-11-12",20.53,20.68,19.55,19.97,1797700.0],["2024-11-13",20.11,20.4,19.68,19.7,1644500.0],["2024-11-14",19.82,20.28,19.77,19.92,1188900.0],["2024-11-15",19.88,20.02,19.2,19.33,1677100.0],["2024-11-18",19.5,20.18,19.44,19.54,3414500.0],["2024-11-19",20.1,20.9,18.56,20.67,7635100.0],["2024-11-20",21.28,21.69,20.42,20.96,4436600.0],["2024-11-21",21.14,23.99,21.14,23.69,5151900.0],["2024-11-22",23.88,24.6,23.52,24.3,4157700.0],["2024-11-25",24.7,25.94,24.66,25.51,3157800.0],["2024-11-26",25.43,25.669,25.0,25.6,1452800.0],["2024-11-27",25.83,26.0,25.4,25.87,1839200.0],["2024-11-29",26.03,26.85,25.55,26.33,1542200.0],["2024-12-02",26.33,26.515,25.817,26.13,1476000.0],["2024-12-03",24.37,25.88,24.28,25.73,4237600.0],["2024-12-04",25.74,26.48,25.18,25.59,4495200.0],["2024-12-05",24.02,25.18,24.0,24.9,17232000.0],["2024-12-06",25.22,25.41,24.74,25.01,4857700.0],["2024-12-09",26.2,26.43,25.22,25.79,5302300.0],["2024-12-10",25.63,26.5,25.42,25.64,3164200.0],["2024-12-11",25.64,26.05,25.35,25.76,2061600.0],["2024-12-12",26.12,27.65,26.11,26.88,5053300.0],["2024-12-13",26.9,27.79,26.88,27.65,2827400.0],["2024-12-16",27.12,28.0,27.03,27.65,2632000.0],["2024-12-17",27.59,29.43,27.39,28.74,3336700.0],["2024-12-18",28.94,29.4,27.68,27.69,2735300.0],["2024-12-19",28.1,28.15,27.21,27.5,2870400.0],["2024-12-20",27.34,28.62,27.18,28.18,1871800.0],["2024-12-23",28.62,28.79,28.1,28.56,2375900.0],["2024-12-24",28.61,28.85,28.29,28.78,636800.0],["2024-12-26",28.65,29.0,28.25,28.79,885200.0],["2024-12-27",28.59,28.65,28.14,28.42,1706500.0],["2024-12-30",27.835,28.62,27.49,28.4,2542000.0],["2024-12-31",28.38,28.78,27.93,27.96,1370400.0],["2025-01-02",28.22,29.0,28.03,28.85,3046200.0],["2025-01-03",29.09,29.76,28.66,29.49,3903000.0],["2025-01-06",29.98,31.32,29.58,29.86,3788900.0],["2025-01-07",30.16,30.35,29.33,29.74,2665700.0],["2025-01-08",29.78,30.94,29.15,30.53,2607800.0],["2025-01-10",30.32,30.97,29.71,30.89,3050000.0],["2025-01-13",28.5,29.88,28.03,29.1,4845200.0],["2025-01-14",29.76,29.98,28.2,28.88,2972000.0],["2025-01-15",29.69,29.7,29.07,29.55,1751800.0],["2025-01-16",29.64,30.12,29.42,29.9,1641200.0],["2025-01-17",29.91,30.03,29.17,29.76,1879300.0],["2025-01-21",30.0,31.13,29.61,31.06,2199500.0],["2025-01-22",31.38,31.6,30.53,30.78,2340500.0],["2025-01-23",30.76,31.0,30.1,30.86,2087300.0],["2025-01-24",31.05,31.06,30.54,30.58,1950300.0],["2025-01-27",30.0,30.65,29.74,30.44,1383800.0],["2025-01-28",30.55,31.97,30.55,31.9,2707400.0],["2025-01-29",31.9,32.98,31.9,32.77,2207000.0],["2025-01-30",33.06,34.0,32.69,33.78,2548900.0],["2025-01-31",33.37,33.4,31.81,31.97,2823700.0],["2025-02-03",31.2,31.82,30.2,30.94,4310900.0],["2025-02-04",31.14,31.87,30.8,31.66,2496500.0],["2025-02-05",31.69,32.4,31.455,31.84,2171100.0],["2025-02-06",32.33,32.9,31.84,32.57,2792800.0],["2025-02-07",32.59,32.6,30.56,30.94,2366700.0],["2025-02-10",31.0,31.04,29.861,30.61,3460500.0],["2025-02-11",30.1,30.4,28.49,29.47,4189100.0],["2025-02-12",29.54,30.35,29.25,30.13,3689000.0],["2025-02-13",30.48,31.86,30.4,30.88,2566400.0],["2025-02-14",30.75,31.45,30.3,30.99,1768400.0],["2025-02-18",31.0,31.5,30.78,31.22,2558400.0],["2025-02-19",30.77,30.78,29.775,30.59,2389600.0],["2025-02-20",30.49,30.49,29.15,29.34,3175000.0],["2025-02-21",29.47,29.5,28.17,28.6,4578900.0],["2025-02-24",29.06,29.33,27.97,28.6,6550100.0],["2025-02-25",26.4,29.83,26.07,28.83,6876000.0],["2025-02-26",29.5,31.44,29.15,30.31,5515800.0],["2025-02-27",30.31,30.48,28.54,28.56,4791500.0],["2025-02-28",28.34,29.93,28.32,29.89,3901300.0],["2025-03-03",30.5,31.09,29.54,29.79,4058800.0],["2025-03-04",28.98,29.55,28.16,28.94,3811400.0],["2025-03-05",29.28,29.83,28.8,29.45,2629600.0],["2025-03-06",29.02,29.575,27.9,28.29,2663100.0],["2025-03-07",28.26,28.71,26.13,26.92,6418500.0],["2025-03-10",26.25,26.385,25.044,25.6,7008000.0],["2025-03-11",25.775,26.9,25.43,26.75,7251000.0],["2025-03-12",27.64,28.18,26.4,26.98,2916400.0],["2025-03-13",27.14,27.39,26.0,26.61,4158800.0],["2025-03-14",27.22,28.03,26.8,27.7,4881900.0],["2025-03-17",27.7,28.89,27.31,28.5,2738500.0],["2025-03-18",28.66,28.91,28.075,28.3,3869400.0],["2025-03-19",28.26,29.585,28.16,29.18,4156700.0],["2025-03-20",28.82,29.75,28.62,29.17,2011700.0],["2025-03-21",28.61,29.171,28.31,28.89,2001900.0],["2025-03-24",29.42,29.76,29.0,29.47,2022200.0],["2025-03-25",29.21,29.61,28.59,28.8,2299700.0],["2025-03-26",28.57,28.72,27.55,27.98,2807000.0],["2025-03-27",27.78,28.023,27.39,27.47,2252900.0],["2025-03-28",26.89,26.935,26.09,26.55,5617500.0],["2025-03-31",25.54,26.76,25.2,26.73,5150900.0],["2025-04-01",26.84,27.1,26.29,26.81,2700200.0],["2025-04-02",26.62,28.45,26.62,28.36,2940800.0],["2025-04-03",25.705,26.26,24.5,24.57,8585600.0],["2025-04-04",23.0,25.65,22.32,23.73,9198600.0],["2025-04-07",22.18,24.38,21.73,22.57,6636400.0],["2025-04-08",23.8,23.8,20.46,20.97,7062800.0],["2025-04-09",21.22,25.15,20.21,24.12,7749300.0],["2025-04-10",23.24,23.4,21.5,22.04,6730700.0],["2025-04-11",22.02,22.4,21.15,22.17,4376500.0],["2025-04-14",22.79,23.36,22.245,22.75,3352100.0],["2025-04-15",22.65,23.19,22.42,22.65,2558200.0],["2025-04-16",22.34,22.98,22.08,22.4,2135400.0],["2025-04-17",22.36,22.69,21.91,22.16,3180600.0],["2025-04-21",21.93,21.93,21.06,21.66,3027100.0],["2025-04-22",21.97,22.71,21.62,22.25,5733300.0],["2025-04-23",23.35,25.26,22.92,23.21,6662600.0],["2025-04-24",23.48,24.18,22.93,24.08,2898600.0],["2025-04-25",23.51,24.2,23.4,24.18,1919300.0],["2025-04-28",24.11,24.403,23.82,24.26,2201200.0],["2025-04-29",24.16,24.49,24.0,24.24,2001700.0],["2025-04-30",23.5,24.26,23.27,24.25,1607000.0],["2025-05-01",24.54,24.87,24.05,24.25,1816100.0],["2025-05-02",24.81,25.95,24.67,25.71,3489900.0],["2025-05-05",25.23,26.07,25.23,25.72,3433500.0],["2025-05-06",25.33,26.08,25.33,25.57,4345200.0],["2025-05-07",25.77,26.94,25.735,26.66,3320000.0],["2025-05-08",27.5,27.77,27.02,27.4,3751200.0],["2025-05-09",27.57,28.08,26.9,26.99,2069000.0],["2025-05-12",28.6,30.12,28.45,30.04,7345800.0],["2025-05-13",29.0,31.43,28.923,31.2,5049100.0],["2025-05-14",31.32,31.75,30.92,31.29,3521700.0],["2025-05-15",31.15,31.45,30.3,30.85,5485400.0],["2025-05-16",30.87,31.4,30.62,31.14,4028000.0],["2025-05-19",30.56,32.16,30.38,31.39,6668700.0],["2025-05-20",36.0,37.99,35.595,37.37,19816200.0],["2025-05-21",38.39,38.42,36.62,37.0,8949000.0],["2025-05-22",37.6,38.02,36.42,37.49,6654600.0],["2025-05-23",35.77,37.355,35.0,37.04,2969800.0],["2025-05-27",37.82,38.51,37.0,38.5,3242000.0],["2025-05-28",38.26,38.466,37.34,37.73,3334900.0],["2025-05-29",37.0,37.13,36.58,36.85,12714700.0],["2025-05-30",36.5,36.53,35.99,36.38,8473300.0],["2025-06-02",36.43,36.84,36.11,36.81,7603800.0],["2025-06-03",36.85,37.51,36.57,37.46,6634400.0],["2025-06-04",37.72,37.77,37.04,37.23,4236900.0],["2025-06-05",37.08,38.11,37.06,37.38,4280000.0],["2025-06-06",37.54,37.8,37.01,37.52,4036300.0],["2025-06-09",38.17,38.4,37.44,37.67,2934500.0],["2025-06-10",38.0,38.34,37.18,37.84,4175400.0],["2025-06-11",38.23,39.168,37.51,37.74,4725700.0],["2025-06-12",37.51,37.84,37.25,37.41,2107000.0],["2025-06-13",36.92,37.23,36.02,36.24,4981100.0],["2025-06-16",36.75,37.53,36.75,37.12,3263500.0],["2025-06-17",36.8,36.87,35.93,36.06,3124600.0],["2025-06-18",36.0,36.8,35.91,36.19,2548900.0],["2025-06-20",36.36,36.65,36.013,36.42,3333300.0],["2025-06-23",36.19,37.175,35.98,37.12,4210400.0],["2025-06-24",38.14,38.49,37.0,37.68,3211200.0],["2025-06-25",37.91,37.96,37.094,37.31,2752900.0],["2025-06-26",37.65,37.95,37.35,37.85,2845800.0],["2025-06-27",38.08,39.66,37.95,39.36,10438200.0],["2025-06-30",39.82,40.207,38.67,38.76,7792600.0],["2025-07-01",38.25,39.005,37.41,37.67,4898900.0],["2025-07-02",37.51,38.57,36.6,38.19,5695300.0],["2025-07-03",38.34,39.04,38.2,38.87,1634700.0],["2025-07-07",38.4,38.71,38.03,38.31,3085400.0],["2025-07-08",38.55,38.69,37.44,37.82,2756200.0],["2025-07-09",38.22,38.61,37.59,38.5,2526600.0],["2025-07-10",38.46,38.54,37.51,38.14,2867200.0],["2025-07-11",37.94,38.29,37.52,38.14,1871900.0],["2025-07-14",38.17,39.96,38.03,39.01,6515900.0],["2025-07-15",39.2,39.69,38.41,39.42,2287800.0],["2025-07-16",39.6,39.82,38.33,39.27,2221100.0],["2025-07-17",39.29,39.65,39.1,39.15,2118900.0],["2025-07-18",39.22,39.22,37.69,38.47,2565600.0],["2025-07-21",38.7,38.98,38.135,38.18,2481000.0],["2025-07-22",38.56,38.56,36.88,37.37,3350600.0],["2025-07-23",37.69,38.01,37.395,37.73,2565800.0],["2025-07-24",37.66,37.8,36.78,36.82,2606500.0],["2025-07-25",37.4,37.7,36.945,37.66,2457100.0],["2025-07-28",37.9,38.78,37.85,38.6,2493800.0],["2025-07-29",38.75,38.75,37.59,38.34,2798800.0],["2025-07-30",38.41,39.22,38.16,38.85,2435100.0],["2025-07-31",38.58,38.85,37.48,37.54,3276800.0],["2025-08-01",36.5,37.04,35.69,36.51,3472600.0],["2025-08-04",37.17,38.71,36.83,38.71,3115100.0],["2025-08-05",39.05,39.13,37.83,37.97,2238000.0],["2025-08-06",38.13,39.04,37.445,38.98,1991400.0],["2025-08-07",39.38,39.59,37.21,37.83,3609600.0],["2025-08-08",37.81,38.19,36.86,37.2,3652300.0],["2025-08-11",37.28,37.29,36.51,36.67,4057200.0],["2025-08-12",37.36,37.92,37.09,37.46,3346800.0],["2025-08-13",38.0,39.2,37.76,39.08,4665900.0],["2025-08-14",38.6,38.73,37.49,37.92,3647800.0],["2025-08-15",38.08,38.905,37.72,38.71,3493000.0],["2025-08-18",38.95,39.21,36.95,37.5,7103500.0],["2025-08-19",35.5,37.33,35.0,35.74,13461300.0],["2025-08-20",36.0,37.455,35.37,37.17,8107700.0],["2025-08-21",36.9,38.04,36.89,37.2,4141900.0],["2025-08-22",38.0,41.56,37.81,41.48,9374500.0],["2025-08-25",41.65,42.36,40.69,40.69,4638900.0],["2025-08-26",40.0,40.71,39.88,40.71,6341600.0],["2025-08-27",41.44,41.67,40.54,41.05,4231300.0],["2025-08-28",41.05,41.36,40.34,40.91,3164200.0],["2025-08-29",40.41,40.5,38.77,39.32,3855100.0],["2025-09-02",38.27,38.871,36.32,38.03,4260800.0],["2025-09-03",38.13,38.99,37.81,37.94,2520300.0],["2025-09-04",37.81,38.0,36.95,37.79,3610300.0],["2025-09-05",37.33,37.7,36.49,36.56,5036400.0],["2025-09-08",37.03,37.16,36.49,36.64,3284600.0],["2025-09-09",36.64,36.977,36.22,36.71,2276200.0],["2025-09-10",37.01,37.15,36.44,36.71,2620600.0],["2025-09-11",36.79,37.14,36.61,36.96,3444800.0],["2025-09-12",36.7,36.88,35.67,36.37,3060800.0],["2025-09-15",36.75,37.54,36.68,37.24,3737100.0],["2025-09-16",37.1,37.29,36.28,37.09,2705300.0],["2025-09-17",37.2,37.578,36.3,37.09,3924600.0],["2025-09-18",39.09,39.29,37.04,37.88,5927100.0],["2025-09-19",38.61,39.0,37.14,37.45,4391600.0],["2025-09-22",35.35,37.265,34.61,35.27,13732800.0],["2025-09-23",35.45,35.64,33.66,34.3,5935400.0],["2025-09-24",34.14,34.62,33.71,34.14,6132700.0],["2025-09-25",33.4,34.6,33.26,34.28,6509200.0],["2025-09-26",34.28,34.6,33.695,34.48,3426400.0],["2025-09-29",35.38,35.7,34.36,34.61,5983500.0],["2025-09-30",35.08,35.28,34.275,34.75,5471400.0],["2025-10-01",34.63,35.155,33.88,34.95,4944900.0],["2025-10-02",35.0,35.3,34.545,35.19,2375300.0],["2025-10-03",35.34,35.62,34.295,34.36,5538300.0],["2025-10-06",34.51,34.85,33.81,34.12,3960500.0],["2025-10-07",34.0,34.49,33.43,34.16,3350100.0],["2025-10-08",34.36,34.74,34.235,34.53,3927400.0],["2025-10-09",34.55,34.77,32.39,32.44,8830400.0],["2025-10-10",32.53,32.765,30.875,30.94,10491400.0],["2025-10-13",31.73,31.99,30.355,30.95,7715600.0],["2025-10-14",30.0,31.57,29.53,30.92,8400800.0],["2025-10-15",31.47,33.0,31.2,32.04,7347200.0],["2025-10-16",32.25,32.43,30.47,30.64,4794900.0],["2025-10-17",30.33,31.06,30.22,30.83,5187200.0],["2025-10-20",30.9,31.41,30.37,30.86,4137700.0],["2025-10-21",30.83,31.37,30.51,30.88,4882700.0],["2025-10-22",31.11,31.8,30.634,31.05,6252900.0],["2025-10-23",30.96,31.96,30.96,31.64,4514000.0],["2025-10-24",32.0,32.13,31.36,31.76,4089400.0],["2025-10-27",32.69,33.09,32.3,32.56,5370200.0],["2025-10-28",32.41,33.145,31.68,32.82,5613400.0],["2025-10-29",32.5,32.64,31.87,32.14,3635000.0],["2025-10-30",32.14,32.82,31.63,31.93,3455700.0],["2025-10-31",32.09,32.09,31.18,31.23,4183300.0],["2025-11-03",31.5,31.78,30.87,31.47,5807100.0],["2025-11-04",31.02,31.98,30.985,31.4,2491400.0],["2025-11-05",31.31,31.72,30.945,31.27,4299900.0],["2025-11-06",31.19,31.19,29.57,29.67,5400500.0],["2025-11-07",29.5,29.7,28.92,29.54,5712900.0],["2025-11-10",30.04,30.47,29.57,30.14,4194900.0],["2025-11-11",30.24,30.74,29.982,30.18,2982900.0],["2025-11-12",31.11,32.19,30.75,31.38,5647100.0],["2025-11-13",31.1,31.635,30.38,30.41,3442100.0],["2025-11-14",29.89,30.75,29.72,30.37,5721900.0],["2025-11-17",30.18,31.0,30.18,30.76,10767100.0],["2025-11-18",33.02,34.035,31.25,33.36,13868400.0],["2025-11-19",34.07,35.82,34.0,34.76,7410500.0],["2025-11-20",35.34,35.71,34.165,34.35,5107500.0],["2025-11-21",34.76,35.48,33.7,34.06,3919000.0],["2025-11-24",34.26,36.09,34.26,36.05,4844200.0],["2025-11-25",35.89,36.92,35.8,36.6,5416800.0],["2025-11-26",36.98,37.46,36.5,36.66,4346100.0],["2025-11-28",36.71,37.48,36.52,37.13,1542500.0],["2025-12-01",36.8,37.815,36.62,37.03,3569600.0],["2025-12-02",37.25,37.64,37.0,37.02,3248700.0],["2025-12-03",37.13,37.455,36.77,36.96,4359000.0],["2025-12-04",36.37,36.94,35.925,35.98,3579600.0],["2025-12-05",36.24,36.615,35.77,35.81,3276700.0],["2025-12-08",36.31,37.28,36.25,37.19,4120900.0],["2025-12-09",37.6,39.2,37.24,38.68,6935800.0],["2025-12-10",38.74,39.84,38.195,39.47,4440100.0],["2025-12-11",39.21,39.87,39.0,39.36,3303100.0],["2025-12-12",39.29,39.315,37.964,38.36,3525800.0],["2025-12-15",38.66,39.43,38.3,39.04,3530400.0],["2025-12-16",38.91,39.49,38.45,38.9,2271900.0],["2025-12-17",38.9,39.0,37.7,37.91,4327000.0],["2025-12-18",38.54,38.868,38.18,38.18,3234300.0],["2025-12-19",38.2,38.74,37.91,38.21,2499000.0],["2025-12-22",38.465,38.465,37.77,38.12,2975900.0],["2025-12-23",38.13,38.25,37.39,37.93,1638100.0],["2025-12-24",37.97,38.094,37.75,37.84,825600.0],["2025-12-26",37.97,38.43,37.825,38.37,2016900.0],["2025-12-29",38.05,38.36,37.555,37.84,2803800.0],["2025-12-30",37.75,38.1,37.33,37.75,1814400.0],["2025-12-31",37.63,37.65,36.8,37.35,3267100.0],["2026-01-02",37.63,37.97,37.24,37.5,2150900.0],["2026-01-05",37.48,37.59,36.24,37.09,5104800.0],["2026-01-06",37.05,38.9,37.0,38.64,3260200.0],["2026-01-07",38.69,39.1,38.125,38.39,2281200.0],["2026-01-08",38.87,40.0,38.7,39.12,4038400.0],["2026-01-09",38.95,39.58,37.86,38.53,2592800.0],["2026-01-12",37.92,38.73,37.56,37.99,1988900.0],["2026-01-13",38.0,38.405,37.7,38.26,1883700.0],["2026-01-14",38.21,38.375,36.455,36.74,3764500.0],["2026-01-15",36.95,37.93,36.895,37.29,3278700.0],["2026-01-16",37.26,37.49,36.84,37.03,2888300.0],["2026-01-20",36.12,37.21,35.868,36.46,4124700.0],["2026-01-21",36.94,36.94,35.54,35.87,4487900.0],["2026-01-22",35.98,36.71,35.82,36.49,4295300.0],["2026-01-23",36.37,37.74,36.09,37.72,4522100.0],["2026-01-26",38.24,38.88,37.75,37.87,4064700.0],["2026-01-27",38.1,38.363,37.48,38.08,2524800.0],["2026-01-28",38.37,38.91,36.84,37.2,4465100.0],["2026-01-29",37.33,37.81,36.75,37.34,3485500.0],["2026-01-30",37.0,37.63,36.36,36.63,4137000.0],["2026-02-02",36.6,38.015,36.454,37.97,4001000.0],["2026-02-03",38.15,38.21,35.18,35.95,6892100.0],["2026-02-04",36.38,36.58,35.28,36.34,4094100.0],["2026-02-05",36.13,36.64,34.82,35.73,5418000.0],["2026-02-06",36.23,37.68,36.22,37.51,4106100.0],["2026-02-09",37.9,39.79,37.9,39.54,8386100.0],["2026-02-10",40.34,41.23,39.8,40.2,8216100.0],["2026-02-11",40.62,41.31,39.7,39.81,5373500.0],["2026-02-12",40.265,40.61,38.0,38.52,5539800.0],["2026-02-13",38.74,39.9,38.18,39.81,3338800.0],["2026-02-17",39.85,40.83,39.28,40.26,3213600.0],["2026-02-18",40.02,41.84,40.0,41.31,3900300.0],["2026-02-19",41.31,41.565,40.68,41.51,1879800.0],["2026-02-20",41.51,42.76,41.12,41.96,4120500.0],["2026-02-23",41.75,42.09,40.11,40.49,6225300.0],["2026-02-24",38.69,40.67,38.0,38.24,11081500.0],["2026-02-25",38.19,38.62,36.25,37.85,7694400.0],["2026-02-26",38.69,39.26,37.72,38.69,4211100.0],["2026-02-27",37.72,38.345,37.02,37.98,3677500.0],["2026-03-02",36.95,38.35,36.4,37.89,3813600.0],["2026-03-03",36.74,37.0,35.21,36.92,18491700.0],["2026-03-04",37.1,37.5,36.405,36.97,6601800.0],["2026-03-05",36.51,36.845,34.675,35.35,8542300.0],["2026-03-06",34.59,35.178,33.77,33.98,5713200.0],["2026-03-09",33.0,34.15,32.63,34.08,6689700.0],["2026-03-10",34.45,35.3,33.79,34.69,6724900.0],["2026-03-11",34.49,34.74,33.24,33.4,4341900.0],["2026-03-12",32.85,33.37,32.33,32.35,4246200.0],["2026-03-13",32.73,32.78,32.04,32.34,3709600.0],["2026-03-16",33.07,33.96,32.75,33.55,3385000.0],["2026-03-17",33.94,34.77,33.49,33.66,2344700.0],["2026-03-18",33.64,34.34,33.27,33.36,4475900.0],["2026-03-19",32.6,33.0,31.655,32.67,4310600.0],["2026-03-20",32.48,32.66,30.55,30.74,5350900.0],["2026-03-23",31.47,33.31,31.47,32.71,6073700.0],["2026-03-24",32.1,33.47,32.03,33.09,4535600.0],["2026-03-25",33.85,34.43,33.26,33.62,7312700.0],["2026-03-26",33.13,33.78,31.78,31.82,3799100.0],["2026-03-27",31.37,31.6,30.65,31.43,4415600.0],["2026-03-30",31.66,31.87,30.895,31.01,4916000.0],["2026-03-31",31.69,33.4,31.63,32.92,5530500.0],["2026-04-01",33.52,34.4,32.97,33.86,5444200.0],["2026-04-02",32.84,33.92,32.305,33.4,2811100.0],["2026-04-06",33.68,34.05,33.1,33.9,3257800.0],["2026-04-07",33.3,33.43,32.02,32.67,4985400.0],["2026-04-08",35.31,37.93,34.76,35.07,6936800.0],["2026-04-09",34.54,36.185,34.53,35.77,3650400.0],["2026-04-10",35.88,36.0,34.95,35.22,2913000.0],["2026-04-13",34.85,35.42,34.54,35.25,2459500.0],["2026-04-14",35.81,36.67,35.41,36.3,3660300.0],["2026-04-15",36.49,36.88,35.82,36.41,2204400.0],["2026-04-16",36.52,36.655,35.88,36.02,2768200.0],["2026-04-17",37.26,38.045,36.865,37.11,4272600.0],["2026-04-20",36.59,37.11,36.17,36.71,2753900.0],["2026-04-21",37.07,37.09,35.53,36.15,4067000.0],["2026-04-22",36.48,36.71,35.745,36.24,2770800.0],["2026-04-23",35.98,37.29,35.64,35.87,2755400.0],["2026-04-24",35.98,36.3,35.74,35.84,2436900.0],["2026-04-27",35.71,35.99,35.2,35.4,3983400.0],["2026-04-28",34.91,35.38,34.72,34.81,3163700.0],["2026-04-29",34.72,35.09,34.4,34.5,2494500.0],["2026-04-30",34.9,35.13,34.42,35.07,3238900.0],["2026-05-01",35.05,36.05,35.04,35.25,3161400.0],["2026-05-04",35.05,35.29,33.91,33.92,3404000.0],["2026-05-05",34.3,35.16,34.05,34.78,3261300.0],["2026-05-06",35.89,37.37,35.43,37.19,3895500.0],["2026-05-07",37.35,37.35,35.845,36.49,3669400.0],["2026-05-08",36.82,36.86,35.855,36.03,3241000.0],["2026-05-11",35.92,35.92,34.08,34.5,6069500.0],["2026-05-12",33.7,34.03,32.91,33.56,4077100.0],["2026-05-13",33.63,33.91,32.575,32.78,4296200.0],["2026-05-14",32.82,33.8,32.61,33.33,2614000.0],["2026-05-15",32.76,33.87,32.705,32.84,4058100.0],["2026-05-18",33.52,34.11,32.61,33.15,12183600.0],["2026-05-19",34.0,35.87,33.54,33.83,16344500.0],["2026-05-20",34.41,35.61,33.0,34.84,7502300.0],["2026-05-21",34.49,35.83,34.37,35.33,3819900.0],["2026-05-22",35.43,35.5,34.9,35.26,3613300.0],["2026-05-26",35.71,37.04,35.43,36.88,4884500.0],["2026-05-27",37.07,37.51,36.61,36.65,3942800.0],["2026-05-28",36.07,36.865,35.752,36.04,4461400.0],["2026-05-29",36.01,36.38,35.34,35.58,4095800.0],["2026-06-01",35.32,35.89,34.67,35.82,3695500.0],["2026-06-02",35.66,35.75,35.14,35.41,3212100.0],["2026-06-03",34.82,35.03,33.7,34.36,4505500.0],["2026-06-04",34.45,34.805,33.985,34.49,3734800.0],["2026-06-05",34.27,34.74,33.56,34.1,3352000.0],["2026-06-08",34.47,34.48,33.72,33.88,3443400.0],["2026-06-09",34.4,36.02,34.2,34.75,6295200.0],["2026-06-10",34.47,34.883,33.43,33.76,4156500.0],["2026-06-11",33.86,35.66,33.69,35.6,4178300.0],["2026-06-12",35.9,36.27,35.23,35.46,2332200.0],["2026-06-15",36.87,37.17,35.8,35.89,4328000.0],["2026-06-16",35.97,36.275,35.57,35.59,3573100.0],["2026-06-17",35.63,36.56,35.05,35.1,3333600.0],["2026-06-18",36.12,36.95,35.74,36.83,4346900.0],["2026-06-22",36.5,36.985,35.681,36.11,3039000.0],["2026-06-23",35.5,36.09,34.67,34.76,3327100.0],["2026-06-24",35.28,35.84,34.68,35.1,5123800.0],["2026-06-25",35.36,35.62,33.985,34.12,3252700.0],["2026-06-26",33.98,34.475,33.485,34.17,6834000.0],["2026-06-29",34.17,34.42,33.035,33.3,4640000.0],["2026-06-30",33.35,34.13,32.9,33.84,3452800.0],["2026-07-01",33.48,34.29,33.165,34.11,4633000.0],["2026-07-02",34.69,35.07,34.18,35.05,3139500.0],["2026-07-06",35.21,35.4518,34.59,34.84,2816784.799993],["2026-07-07",34.94,35.065,33.77,34.03,2111439.068307],["2026-07-08",33.45,33.99,32.695,33.88,3801631.654399],["2026-07-09",33.82,34.13,33.45,33.87,1792207.398149],["2026-07-10",34.02,35.065,33.74,34.8,3338932.483911],["2026-07-13",34.94,35.07,34.03,34.15,2196924.398364],["2026-07-14",34.78,35.18,34.03,34.31,2195424.594605],["2026-07-15",34.64,36.15,34.64,35.61,4493282.744343],["2026-07-16",35.63,36.71,35.46,36.03,5259188.598074],["2026-07-17",35.51,36.515,35.21,36.44,3076098.350208],["2026-07-20",36.26,36.86,36.07,36.34,3616907.89264],["2026-07-21",36.05,36.38,33.675,34.5,9794238.167224],["2026-07-22",34.3,34.71,33.405,34.38,4177338.713101],["2026-07-23",33.75,34.01,32.96,33.3,3942035.357728],["2026-07-24",33.25,34.06,32.985,33.92,2057002.772367],["2026-07-27",34.6,35.81,34.545,35.18,3954290.532871],["2026-07-28",35.69,36.13,35.025,35.99,4496771.773771],["2026-07-29",35.64,36.6,34.89,36.06,3079911.83189],["2026-07-30",36.11,36.18,35.465,36.1,3705317.983479],["2026-07-31",35.99,36.38,35.35,35.51,2816274.730178],["2026-08-03",36.05,36.505,35.81,36.2,3164329.406597],["2026-08-04",36.96,37.26,36.19,36.22,3623759.92599],["2026-08-05",36.44,37.3,36.44,36.73,2676788.394832],["2026-08-06",36.71,37.645,36.11,36.11,8004643.414621],["2026-08-07",36.74,37.27,35.99,36.84,6132250.588129],["2026-08-10",36.83,37.17,36.28,36.65,653464.607936],["2026-08-11",34.84,35.35,33.33,33.85,7466113.826172],["2026-08-12",33.72,33.83,32.971,33.03,4975111.551424],["2026-08-13",33.36,33.395,32.48,33.12,5909131.03654],["2026-08-14",32.98,33.405,32.66,32.87,4535383.639278]]}