{"t":"BIRK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-10-11",41.0,42.505,40.04,40.2,15725600.0],["2023-10-12",40.21,40.28,37.3,37.55,8731200.0],["2023-10-13",37.65,37.89,36.0,36.38,3423300.0],["2023-10-16",36.67,38.34,35.83,38.05,3038800.0],["2023-10-17",37.27,40.02,37.2,39.28,2014100.0],["2023-10-18",39.28,39.7,38.25,38.5,2151500.0],["2023-10-19",38.6,38.98,37.0,37.26,1461100.0],["2023-10-20",36.78,39.0,36.5,38.7,1130700.0],["2023-10-23",38.7,39.87,38.1,38.82,751800.0],["2023-10-24",38.82,39.15,38.25,38.82,577000.0],["2023-10-25",38.82,39.9,38.5,39.2,539500.0],["2023-10-26",39.2,39.4,38.38,38.55,442300.0],["2023-10-27",39.0,39.0,37.6,38.07,627700.0],["2023-10-30",38.59,38.93,38.0,38.54,678900.0],["2023-10-31",38.6,39.59,38.5,39.07,723000.0],["2023-11-01",39.0,39.34,37.98,38.5,634300.0],["2023-11-02",38.55,40.61,38.51,40.2,1212400.0],["2023-11-03",40.57,41.63,40.04,41.16,931300.0],["2023-11-06",40.75,42.42,40.43,41.43,1325300.0],["2023-11-07",41.43,42.33,41.0,42.22,442600.0],["2023-11-08",42.5,42.96,41.71,42.21,608800.0],["2023-11-09",42.2,42.22,39.0,39.9,1338500.0],["2023-11-10",39.9,40.66,38.91,40.65,1095400.0],["2023-11-13",40.37,40.6,38.5,39.84,1274200.0],["2023-11-14",40.4,41.46,39.1,39.72,1042500.0],["2023-11-15",39.92,41.74,39.2,41.22,930700.0],["2023-11-16",41.2,42.75,41.09,42.21,937800.0],["2023-11-17",42.5,43.4,41.7,41.79,526000.0],["2023-11-20",42.16,42.95,41.69,41.84,614300.0],["2023-11-21",41.91,43.47,41.25,43.4,474300.0],["2023-11-22",43.4,43.52,41.24,41.85,671300.0],["2023-11-24",42.13,42.44,41.6,42.14,180500.0],["2023-11-27",41.94,41.95,41.15,41.49,345700.0],["2023-11-28",41.9,45.42,41.69,45.38,1682500.0],["2023-11-29",45.16,46.6,45.16,45.75,1124200.0],["2023-11-30",47.0,47.0,44.65,46.15,903400.0],["2023-12-01",46.13,48.6,45.83,48.45,646300.0],["2023-12-04",48.26,49.065,47.8,48.68,772800.0],["2023-12-05",48.06,49.56,48.06,49.03,461900.0],["2023-12-06",49.04,49.1,46.61,47.17,564000.0],["2023-12-07",47.15,48.475,47.0,47.4,366900.0],["2023-12-08",47.4,48.3,46.64,47.91,242400.0],["2023-12-11",47.8,48.92,47.51,48.25,360600.0],["2023-12-12",48.07,49.06,47.6,48.76,313600.0],["2023-12-13",48.73,49.45,46.73,48.46,613200.0],["2023-12-14",48.84,52.12,48.63,49.98,956400.0],["2023-12-15",50.9,51.09,48.33,48.68,2033000.0],["2023-12-18",48.8,50.19,48.46,48.7,1045600.0],["2023-12-19",49.22,49.44,48.352,49.04,724200.0],["2023-12-20",48.85,49.63,47.71,47.75,525100.0],["2023-12-21",47.91,48.43,45.82,46.8,1559900.0],["2023-12-22",46.16,47.18,45.7,46.31,716400.0],["2023-12-26",46.5,49.13,46.5,49.03,339600.0],["2023-12-27",49.52,51.01,49.3,50.06,725000.0],["2023-12-28",50.61,50.94,49.06,49.5,563500.0],["2023-12-29",49.3,49.81,48.6,48.73,481800.0],["2024-01-02",48.43,48.55,46.75,47.38,1159900.0],["2024-01-03",46.74,47.69,45.92,46.29,690600.0],["2024-01-04",46.0,46.525,45.55,46.19,319000.0],["2024-01-05",45.6,46.41,45.58,45.7,302800.0],["2024-01-08",45.7,47.895,45.7,47.43,782000.0],["2024-01-09",47.23,47.65,46.59,46.64,552600.0],["2024-01-10",46.51,48.0,46.455,47.65,945500.0],["2024-01-11",47.83,47.88,46.89,47.54,1124200.0],["2024-01-12",48.39,48.69,46.99,47.88,1668900.0],["2024-01-16",47.12,49.78,47.11,49.43,1247300.0],["2024-01-17",48.61,50.19,47.88,49.98,2443200.0],["2024-01-18",43.95,47.72,43.0,46.12,4588000.0],["2024-01-19",47.17,47.17,44.31,46.32,1369100.0],["2024-01-22",46.46,49.24,46.46,47.6,1008100.0],["2024-01-23",47.59,48.03,45.1,45.61,827600.0],["2024-01-24",46.66,46.66,44.77,44.8,523100.0],["2024-01-25",44.71,46.435,44.71,46.4,616500.0],["2024-01-26",46.72,47.37,46.25,46.53,332600.0],["2024-01-29",46.6,48.76,46.46,48.42,662700.0],["2024-01-30",48.5,48.54,47.43,47.5,311000.0],["2024-01-31",47.59,48.44,46.29,46.39,475100.0],["2024-02-01",46.47,46.915,45.42,46.67,701200.0],["2024-02-02",46.57,46.76,45.6,46.09,448200.0],["2024-02-05",45.58,45.98,44.005,45.15,715200.0],["2024-02-06",45.34,47.0,45.08,46.41,404000.0],["2024-02-07",46.88,46.89,45.65,45.91,296200.0],["2024-02-08",46.04,48.75,45.7,48.0,489500.0],["2024-02-09",47.79,48.38,47.36,47.86,322100.0],["2024-02-12",48.0,51.09,48.0,50.7,606200.0],["2024-02-13",49.04,49.35,47.85,48.13,297900.0],["2024-02-14",49.4,50.28,48.47,49.85,475700.0],["2024-02-15",50.5,50.817,48.78,49.78,434100.0],["2024-02-16",49.72,50.5,49.1,49.25,443500.0],["2024-02-20",49.0,50.05,48.63,49.24,488000.0],["2024-02-21",49.02,52.945,49.02,51.98,1509400.0],["2024-02-22",53.26,55.0,50.89,51.3,1137400.0],["2024-02-23",51.17,52.1,50.44,52.0,413600.0],["2024-02-26",52.0,53.18,50.82,51.0,527700.0],["2024-02-27",50.97,51.86,50.76,51.45,719000.0],["2024-02-28",50.88,52.13,49.45,51.23,939800.0],["2024-02-29",47.78,50.04,44.75,50.01,2512300.0],["2024-03-01",50.5,50.88,47.58,47.83,613900.0],["2024-03-04",48.47,51.405,48.2,50.24,971800.0],["2024-03-05",50.39,50.46,48.005,48.36,618700.0],["2024-03-06",48.55,49.04,47.77,48.19,185100.0],["2024-03-07",48.3,49.16,48.3,48.4,182600.0],["2024-03-08",48.69,48.91,46.71,47.18,433800.0],["2024-03-11",47.18,47.65,46.2,47.43,538900.0],["2024-03-12",47.43,47.43,46.25,47.03,287200.0],["2024-03-13",46.97,48.07,46.645,46.85,530900.0],["2024-03-14",46.93,46.943,45.91,46.43,406600.0],["2024-03-15",46.08,47.34,46.08,47.09,598100.0],["2024-03-18",46.79,47.275,45.9,46.4,710400.0],["2024-03-19",45.98,46.41,44.81,45.87,973900.0],["2024-03-20",46.06,46.17,45.19,45.95,615400.0],["2024-03-21",46.34,47.44,45.67,46.75,659200.0],["2024-03-22",46.45,47.19,46.05,46.75,549300.0],["2024-03-25",46.78,47.06,45.43,45.67,375000.0],["2024-03-26",46.11,46.635,45.775,46.26,202800.0],["2024-03-27",46.46,47.19,45.72,47.03,589300.0],["2024-03-28",47.23,48.44,46.84,47.25,391500.0],["2024-04-01",47.38,47.585,46.58,46.59,244000.0],["2024-04-02",46.66,46.85,44.74,45.19,670400.0],["2024-04-03",44.98,45.36,43.28,43.36,684400.0],["2024-04-04",43.5,43.961,41.78,41.99,1319800.0],["2024-04-05",42.0,44.65,42.0,44.04,1330100.0],["2024-04-08",44.64,45.06,44.22,44.55,418200.0],["2024-04-09",44.64,45.33,44.01,45.21,351700.0],["2024-04-10",44.55,46.35,43.205,43.42,1090400.0],["2024-04-11",43.37,44.35,42.99,43.81,464100.0],["2024-04-12",43.11,43.89,41.955,43.03,692200.0],["2024-04-15",43.12,43.23,41.81,42.16,771400.0],["2024-04-16",41.87,42.43,41.0,42.15,899900.0],["2024-04-17",42.4,42.74,41.79,42.29,654300.0],["2024-04-18",42.4,42.64,41.63,42.02,736500.0],["2024-04-19",42.03,43.23,42.03,42.67,852700.0],["2024-04-22",42.69,44.811,42.68,43.9,986000.0],["2024-04-23",43.97,45.13,43.97,44.84,386100.0],["2024-04-24",44.75,45.485,44.51,45.04,566000.0],["2024-04-25",44.45,45.59,43.425,44.84,603400.0],["2024-04-26",45.13,46.12,45.04,45.45,392800.0],["2024-04-29",45.83,45.88,44.58,44.61,407500.0],["2024-04-30",44.21,45.16,44.21,44.77,350000.0],["2024-05-01",44.68,45.44,43.65,44.48,294900.0],["2024-05-02",44.85,45.085,43.98,44.61,320600.0],["2024-05-03",45.26,45.56,44.27,44.8,475100.0],["2024-05-06",44.95,45.24,44.53,44.9,331900.0],["2024-05-07",45.07,45.42,44.44,44.74,375400.0],["2024-05-08",44.52,44.95,44.45,44.89,294500.0],["2024-05-09",44.95,46.875,44.79,46.18,452500.0],["2024-05-10",46.03,46.5,45.34,45.49,250200.0],["2024-05-13",45.47,47.895,45.43,47.44,623000.0],["2024-05-14",48.04,48.7,47.64,48.25,675300.0],["2024-05-15",48.25,48.305,46.7,46.98,486000.0],["2024-05-16",46.94,47.02,45.91,46.13,444900.0],["2024-05-17",46.3,47.76,46.25,47.2,466900.0],["2024-05-20",47.29,48.36,47.29,48.01,503900.0],["2024-05-21",47.86,48.01,47.15,47.6,445600.0],["2024-05-22",47.37,47.88,46.27,46.34,411000.0],["2024-05-23",46.55,46.7,45.945,46.29,233200.0],["2024-05-24",46.64,48.13,46.36,48.11,757500.0],["2024-05-28",48.4,49.49,48.365,49.18,797400.0],["2024-05-29",48.91,50.63,48.78,49.99,1432500.0],["2024-05-30",57.0,57.65,54.01,55.82,4801700.0],["2024-05-31",56.0,58.665,55.607,57.0,1852100.0],["2024-06-03",57.0,58.85,56.37,58.73,1480900.0],["2024-06-04",58.08,59.48,57.38,58.02,595400.0],["2024-06-05",58.23,59.4,57.92,59.29,600700.0],["2024-06-06",59.73,59.77,58.42,58.59,552100.0],["2024-06-07",58.6,58.7,57.54,57.88,717400.0],["2024-06-10",57.89,58.91,57.56,58.77,843900.0],["2024-06-11",58.81,59.715,58.493,59.14,881200.0],["2024-06-12",58.69,60.6,58.44,58.79,1167800.0],["2024-06-13",60.0,60.39,59.34,59.95,965600.0],["2024-06-14",59.23,61.039,58.98,59.67,818400.0],["2024-06-17",59.55,61.11,59.165,60.1,748000.0],["2024-06-18",60.12,60.4,58.91,60.11,899400.0],["2024-06-20",60.2,61.83,59.98,61.14,1057800.0],["2024-06-21",61.05,61.53,59.76,61.47,1071300.0],["2024-06-24",61.26,61.4,59.48,59.78,1062000.0],["2024-06-25",56.85,58.4,55.92,57.37,1533900.0],["2024-06-26",57.57,57.9,54.29,54.61,1880500.0],["2024-06-27",54.0,54.88,53.7,54.3,5137500.0],["2024-06-28",54.3,54.61,53.68,54.41,2283200.0],["2024-07-01",56.65,56.7,54.56,55.37,4090600.0],["2024-07-02",55.36,55.755,54.56,55.46,1438600.0],["2024-07-03",56.26,56.7,55.475,56.5,950500.0],["2024-07-05",56.73,57.63,55.59,56.62,1563300.0],["2024-07-08",56.9,57.12,55.89,56.76,1665700.0],["2024-07-09",56.77,57.4,56.21,56.29,1175300.0],["2024-07-10",56.45,56.575,54.76,55.06,1403400.0],["2024-07-11",56.25,56.357,54.61,54.78,1541500.0],["2024-07-12",55.06,56.04,54.64,55.65,975400.0],["2024-07-15",56.37,56.84,54.51,54.66,808200.0],["2024-07-16",54.72,55.17,54.34,55.08,820600.0],["2024-07-17",54.61,55.98,53.565,54.16,861800.0],["2024-07-18",54.19,55.76,53.45,53.63,992500.0],["2024-07-19",53.53,54.67,53.45,54.3,723500.0],["2024-07-22",54.62,56.4,54.02,55.27,879800.0],["2024-07-23",55.05,55.96,54.58,55.52,943400.0],["2024-07-24",55.06,56.65,54.998,55.42,1056000.0],["2024-07-25",57.02,57.385,55.36,55.52,1191500.0],["2024-07-26",55.98,57.8,55.62,57.21,757200.0],["2024-07-29",57.34,58.75,56.44,58.55,952700.0],["2024-07-30",58.77,59.38,58.12,58.92,530700.0],["2024-07-31",59.14,60.14,58.6,59.11,443300.0],["2024-08-01",59.0,60.3,57.59,58.12,742700.0],["2024-08-02",56.98,56.99,55.14,55.95,724900.0],["2024-08-05",54.0,55.12,53.05,54.37,771100.0],["2024-08-06",55.04,56.93,54.51,56.02,828300.0],["2024-08-07",56.81,57.31,55.06,55.25,957700.0],["2024-08-08",55.75,57.41,55.26,57.31,519900.0],["2024-08-09",57.49,58.84,57.1,58.47,684300.0],["2024-08-12",58.51,59.34,57.87,58.66,687000.0],["2024-08-13",58.95,60.48,58.74,60.31,807100.0],["2024-08-14",60.27,61.15,59.49,59.56,880400.0],["2024-08-15",60.64,63.0,60.445,62.38,1589800.0],["2024-08-16",62.32,63.89,62.04,62.89,1365900.0],["2024-08-19",62.89,63.31,61.66,61.95,506500.0],["2024-08-20",62.8,62.8,61.24,61.6,951600.0],["2024-08-21",61.87,63.325,61.87,63.03,1529300.0],["2024-08-22",62.95,63.76,62.07,62.22,905300.0],["2024-08-23",62.92,63.68,62.53,63.57,699100.0],["2024-08-26",64.28,64.78,62.29,62.4,1636600.0],["2024-08-27",62.22,62.765,61.631,61.97,1846100.0],["2024-08-28",61.5,62.71,60.66,60.7,2165300.0],["2024-08-29",54.08,54.51,50.25,50.9,5829300.0],["2024-08-30",51.5,51.52,49.035,49.9,2887000.0],["2024-09-03",49.94,50.28,49.03,49.85,1727400.0],["2024-09-04",49.3,49.81,47.71,48.21,1175100.0],["2024-09-05",48.21,48.3,46.48,47.5,1175200.0],["2024-09-06",47.4,47.99,45.37,45.41,1819300.0],["2024-09-09",45.46,46.045,44.535,44.58,2161700.0],["2024-09-10",44.33,44.5,42.91,43.88,2701700.0],["2024-09-11",43.78,44.84,43.085,44.79,1923300.0],["2024-09-12",44.89,46.71,44.715,46.43,2488900.0],["2024-09-13",46.0,46.55,45.44,46.24,1992900.0],["2024-09-16",46.23,48.49,46.0,48.24,2079000.0],["2024-09-17",48.5,49.14,48.07,48.24,1352000.0],["2024-09-18",48.36,49.33,48.01,48.24,910400.0],["2024-09-19",48.96,49.0,47.37,47.86,1382300.0],["2024-09-20",48.57,48.57,47.32,47.83,1784100.0],["2024-09-23",48.09,49.76,47.99,49.17,1737700.0],["2024-09-24",49.26,50.38,49.22,50.17,1271900.0],["2024-09-25",50.41,50.69,49.04,49.35,1077300.0],["2024-09-26",50.05,50.73,49.38,49.83,2329300.0],["2024-09-27",49.85,50.091,48.7,49.25,1265800.0],["2024-09-30",49.23,49.89,48.72,49.29,1458400.0],["2024-10-01",49.27,49.67,47.53,47.97,1103500.0],["2024-10-02",47.7,47.91,47.21,47.45,769600.0],["2024-10-03",47.36,47.7,46.74,47.44,971400.0],["2024-10-04",47.97,48.83,47.79,48.81,1080700.0],["2024-10-07",49.24,49.5,46.49,47.27,1361700.0],["2024-10-08",47.31,47.99,47.147,47.79,526300.0],["2024-10-09",47.81,49.03,47.53,48.83,1337700.0],["2024-10-10",49.36,50.49,49.0,49.84,1536100.0],["2024-10-11",49.62,50.63,49.36,50.02,1316500.0],["2024-10-14",50.23,51.79,50.23,51.77,1695100.0],["2024-10-15",51.36,51.53,50.22,50.44,1338000.0],["2024-10-16",50.67,50.88,49.84,50.36,1048100.0],["2024-10-17",50.53,51.12,50.28,50.48,396300.0],["2024-10-18",50.57,51.84,50.37,51.78,689300.0],["2024-10-21",51.65,51.88,50.73,51.06,513300.0],["2024-10-22",50.68,51.2,50.45,50.69,473200.0],["2024-10-23",50.54,50.78,49.97,50.32,534300.0],["2024-10-24",50.63,50.64,49.23,49.51,650400.0],["2024-10-25",49.86,50.25,49.17,49.4,780200.0],["2024-10-28",49.76,50.3,48.5,48.52,1203800.0],["2024-10-29",47.86,47.95,46.84,47.69,1341800.0],["2024-10-30",47.59,48.39,46.67,46.73,811500.0],["2024-10-31",46.45,46.69,45.95,46.0,1136000.0],["2024-11-01",46.21,46.41,45.78,45.84,856000.0],["2024-11-04",46.1,47.032,46.075,46.14,519300.0],["2024-11-05",46.07,46.74,45.98,46.26,720200.0],["2024-11-06",47.34,47.58,45.05,46.4,1265900.0],["2024-11-07",46.85,48.41,46.69,47.05,1139700.0],["2024-11-08",46.67,47.04,45.95,46.62,1150800.0],["2024-11-11",46.99,47.5,46.05,46.71,1135000.0],["2024-11-12",46.5,46.97,44.93,45.52,1095700.0],["2024-11-13",45.85,46.71,44.78,44.86,1188800.0],["2024-11-14",45.24,46.26,44.11,44.79,1595300.0],["2024-11-15",44.9,45.6,44.45,45.58,1299000.0],["2024-11-18",45.56,46.61,45.25,46.46,895100.0],["2024-11-19",46.0,47.27,45.87,46.61,781600.0],["2024-11-20",46.3,46.57,45.568,46.23,557100.0],["2024-11-21",46.69,47.44,46.08,47.41,470700.0],["2024-11-22",47.66,47.95,47.04,47.6,735200.0],["2024-11-25",47.78,51.42,47.78,50.82,1754700.0],["2024-11-26",50.21,50.77,49.64,50.06,775900.0],["2024-11-27",50.18,51.295,49.535,50.51,911500.0],["2024-11-29",51.35,52.63,50.745,51.66,886100.0],["2024-12-02",51.66,52.1,49.88,51.51,1240700.0],["2024-12-03",52.4,52.84,51.11,52.34,1321700.0],["2024-12-04",52.18,52.7,51.89,52.25,808300.0],["2024-12-05",52.29,52.53,51.915,52.31,860700.0],["2024-12-06",52.8,54.43,52.51,53.55,1483600.0],["2024-12-09",54.31,55.68,53.86,54.32,1770700.0],["2024-12-10",54.56,55.06,53.046,54.37,1729200.0],["2024-12-11",54.47,55.09,53.66,54.15,1389300.0],["2024-12-12",54.35,54.662,52.79,53.59,1500000.0],["2024-12-13",53.41,55.349,53.1,55.06,1737600.0],["2024-12-16",54.82,56.0,54.54,55.73,1521100.0],["2024-12-17",55.8,56.24,54.555,56.06,2712500.0],["2024-12-18",60.94,62.45,56.545,57.16,5641800.0],["2024-12-19",57.2,59.06,56.557,57.59,2624300.0],["2024-12-20",56.97,61.07,56.474,60.4,2428300.0],["2024-12-23",60.79,61.12,59.76,59.93,1940100.0],["2024-12-24",59.91,60.29,59.19,60.15,492000.0],["2024-12-26",59.35,60.58,59.35,60.24,800500.0],["2024-12-27",59.87,60.31,58.56,59.12,878100.0],["2024-12-30",57.96,58.5,57.43,57.69,1067400.0],["2024-12-31",57.69,57.86,56.55,56.66,1125700.0],["2025-01-02",57.08,57.98,56.33,57.29,1254200.0],["2025-01-03",57.65,58.18,55.9,56.29,888500.0],["2025-01-06",56.76,57.83,56.29,57.56,1433800.0],["2025-01-07",58.44,58.71,57.01,57.5,1367200.0],["2025-01-08",57.39,58.29,56.62,57.74,814900.0],["2025-01-10",56.59,58.62,55.77,56.6,1710300.0],["2025-01-13",56.45,56.89,55.02,56.66,1122600.0],["2025-01-14",56.89,57.61,55.49,56.48,966900.0],["2025-01-15",57.85,58.25,57.2,58.13,845200.0],["2025-01-16",58.73,59.38,57.31,57.85,983800.0],["2025-01-17",58.13,60.62,57.959,59.93,1681300.0],["2025-01-21",59.2,60.5,58.33,58.98,2215900.0],["2025-01-22",59.25,59.39,57.61,58.5,1535800.0],["2025-01-23",58.27,58.92,57.373,58.65,993900.0],["2025-01-24",58.7,60.51,58.67,59.84,1179000.0],["2025-01-27",58.91,60.329,57.99,58.19,1825000.0],["2025-01-28",58.23,61.09,58.23,60.8,1677300.0],["2025-01-29",60.73,62.45,60.62,61.31,2238600.0],["2025-01-30",61.34,62.66,61.34,62.17,1612700.0],["2025-01-31",61.58,62.5,58.84,59.14,1593000.0],["2025-02-03",57.3,57.97,55.55,55.72,2448800.0],["2025-02-04",56.28,56.88,55.62,56.51,1492100.0],["2025-02-05",56.48,57.17,55.67,56.43,1077900.0],["2025-02-06",57.33,58.05,56.57,56.87,904700.0],["2025-02-07",56.81,57.575,55.31,55.58,1130600.0],["2025-02-10",55.83,56.71,55.33,56.48,1392900.0],["2025-02-11",55.77,56.9,55.16,55.21,1411300.0],["2025-02-12",54.76,56.97,54.3,56.12,1598000.0],["2025-02-13",56.685,57.67,56.13,56.92,1305300.0],["2025-02-14",56.7,56.92,54.92,55.25,1140500.0],["2025-02-18",55.77,56.55,54.09,54.97,2499500.0],["2025-02-19",54.75,55.46,53.82,54.69,3152800.0],["2025-02-20",53.51,55.36,50.68,54.02,3865900.0],["2025-02-21",53.21,53.93,51.7,51.8,2092500.0],["2025-02-24",51.87,52.705,51.365,51.58,1179700.0],["2025-02-25",51.15,51.82,50.37,50.85,1320200.0],["2025-02-26",51.1,52.87,50.45,50.74,1410900.0],["2025-02-27",50.24,51.28,49.025,49.16,1735100.0],["2025-02-28",48.98,50.31,48.46,49.48,1437300.0],["2025-03-03",49.61,50.54,47.49,48.06,952600.0],["2025-03-04",47.07,47.99,45.59,46.94,1381600.0],["2025-03-05",48.18,48.9,46.71,47.81,1076500.0],["2025-03-06",46.89,48.33,46.74,46.96,2033400.0],["2025-03-07",46.68,47.07,43.79,45.65,2909500.0],["2025-03-10",44.82,45.59,42.83,43.51,2405400.0],["2025-03-11",43.43,45.34,43.22,44.88,2449400.0],["2025-03-12",45.72,46.73,45.445,46.39,2727100.0],["2025-03-13",46.25,46.48,43.77,43.9,1691300.0],["2025-03-14",45.63,45.63,43.46,43.64,1965400.0],["2025-03-17",43.87,44.585,43.56,44.27,2938000.0],["2025-03-18",43.74,43.955,42.2,43.67,1921800.0],["2025-03-19",43.92,46.39,43.745,46.01,1866900.0],["2025-03-20",45.61,46.69,45.0,45.16,1236300.0],["2025-03-21",44.79,45.64,43.783,45.27,883200.0],["2025-03-24",46.2,47.48,45.87,47.43,1358000.0],["2025-03-25",47.75,47.88,46.94,47.17,1044900.0],["2025-03-26",47.35,47.63,45.49,46.82,1705700.0],["2025-03-27",46.31,47.54,44.88,47.19,1193800.0],["2025-03-28",46.44,46.64,45.05,45.74,1195700.0],["2025-03-31",45.0,46.1,44.44,45.85,1078300.0],["2025-04-01",46.19,46.53,44.84,46.32,1195400.0],["2025-04-02",45.47,47.66,45.47,47.2,1324300.0],["2025-04-03",43.44,45.7,42.83,44.63,4771100.0],["2025-04-04",42.99,46.77,42.135,43.87,3116800.0],["2025-04-07",42.2,45.83,41.66,43.98,2870000.0],["2025-04-08",45.54,46.47,41.33,42.03,2791700.0],["2025-04-09",41.55,50.28,40.559,48.1,5108900.0],["2025-04-10",47.5,47.97,45.58,47.25,2158400.0],["2025-04-11",46.43,48.2,46.08,48.01,2037800.0],["2025-04-14",49.19,50.39,47.85,48.41,1896300.0],["2025-04-15",48.05,48.81,46.98,47.36,1232100.0],["2025-04-16",47.15,47.86,46.62,47.17,1586600.0],["2025-04-17",46.55,47.82,46.55,47.55,1422700.0],["2025-04-21",47.22,47.22,45.4,46.64,910800.0],["2025-04-22",47.19,48.24,46.53,48.12,1047800.0],["2025-04-23",49.94,50.4,48.32,48.95,2096100.0],["2025-04-24",49.13,51.0,48.81,50.22,1940700.0],["2025-04-25",50.21,50.85,50.015,50.68,1522400.0],["2025-04-28",50.84,51.61,50.51,51.38,1219700.0],["2025-04-29",51.59,51.9,50.715,50.93,1290800.0],["2025-04-30",50.19,51.5,49.9,51.43,1802200.0],["2025-05-01",51.5,51.67,50.19,50.52,1404800.0],["2025-05-02",51.53,52.4,51.07,51.46,1130800.0],["2025-05-05",52.05,52.933,51.515,52.53,1071600.0],["2025-05-06",52.07,52.74,51.626,51.74,677700.0],["2025-05-07",51.75,52.55,50.62,51.85,1473700.0],["2025-05-08",52.59,53.35,52.038,52.47,1659500.0],["2025-05-09",52.36,52.81,51.52,52.59,1687800.0],["2025-05-12",54.51,55.32,52.74,53.28,2706200.0],["2025-05-13",53.99,54.78,53.12,54.08,2121400.0],["2025-05-14",54.19,55.19,53.25,54.49,3956700.0],["2025-05-15",59.04,59.5,56.58,57.7,5924000.0],["2025-05-16",58.0,58.3,56.28,56.69,2428100.0],["2025-05-19",56.57,56.78,54.75,56.08,2919200.0],["2025-05-20",56.13,57.39,55.755,56.44,1658000.0],["2025-05-21",55.83,56.76,55.0,55.01,1281700.0],["2025-05-22",54.89,55.65,54.6,55.05,1406900.0],["2025-05-23",51.51,53.82,51.16,53.22,2801900.0],["2025-05-27",54.03,54.65,53.545,54.18,1914100.0],["2025-05-28",54.04,54.585,53.885,54.3,1027700.0],["2025-05-29",54.5,54.52,52.47,53.43,8129800.0],["2025-05-30",52.86,54.28,52.61,53.78,3575800.0],["2025-06-02",53.46,54.64,53.185,54.57,3551700.0],["2025-06-03",54.75,55.785,54.7,55.2,1813500.0],["2025-06-04",55.41,56.15,55.07,55.82,1910400.0],["2025-06-05",55.98,56.145,54.79,55.25,1356000.0],["2025-06-06",55.37,55.555,54.285,54.76,1767400.0],["2025-06-09",55.05,56.27,54.27,56.1,2308200.0],["2025-06-10",56.18,57.2,55.76,55.84,2098500.0],["2025-06-11",56.0,56.245,53.89,53.93,1882000.0],["2025-06-12",53.92,54.0,53.085,53.53,2444800.0],["2025-06-13",52.61,52.995,51.135,51.51,1969700.0],["2025-06-16",52.1,53.29,52.0,52.85,1943500.0],["2025-06-17",52.25,52.87,51.73,51.76,956900.0],["2025-06-18",51.97,52.93,51.57,52.56,1704000.0],["2025-06-20",52.65,52.705,52.02,52.11,985400.0],["2025-06-23",51.73,52.4,51.085,52.14,1075500.0],["2025-06-24",52.98,52.98,50.3,50.42,2504100.0],["2025-06-25",50.5,50.87,49.105,49.5,2655700.0],["2025-06-26",49.38,49.56,48.51,49.27,2045400.0],["2025-06-27",49.59,49.9,48.58,49.44,3821600.0],["2025-06-30",49.65,49.685,48.963,49.18,2509900.0],["2025-07-01",48.89,50.278,48.74,49.03,2034200.0],["2025-07-02",49.06,49.57,48.34,49.05,1718500.0],["2025-07-03",49.04,49.38,48.61,48.82,725100.0],["2025-07-07",48.76,48.96,47.75,48.82,2876000.0],["2025-07-08",48.67,49.025,48.08,48.34,3542300.0],["2025-07-09",48.45,48.85,47.915,48.48,1475600.0],["2025-07-10",48.57,48.91,47.78,47.79,1997300.0],["2025-07-11",47.5,48.0,47.36,47.51,2893000.0],["2025-07-14",47.6,48.54,47.5,47.93,1766200.0],["2025-07-15",48.13,48.24,46.42,46.48,2062900.0],["2025-07-16",46.53,47.79,46.27,47.74,2510600.0],["2025-07-17",47.72,49.68,47.6,49.63,2629500.0],["2025-07-18",49.76,50.0,49.15,49.7,1358500.0],["2025-07-21",50.04,50.125,48.94,49.27,1371300.0],["2025-07-22",49.26,49.81,48.735,49.73,1433800.0],["2025-07-23",50.1,51.401,49.74,51.06,2328300.0],["2025-07-24",52.56,52.56,51.41,51.87,2006800.0],["2025-07-25",52.63,53.105,52.0,52.71,2136600.0],["2025-07-28",52.81,53.08,51.12,51.15,1605100.0],["2025-07-29",51.25,52.11,50.66,51.71,1351800.0],["2025-07-30",51.92,52.55,51.575,52.1,2569600.0],["2025-07-31",51.31,51.49,49.76,50.09,1891400.0],["2025-08-01",49.74,49.77,48.35,49.14,2488300.0],["2025-08-04",49.99,50.4,49.37,50.27,867200.0],["2025-08-05",50.33,50.71,49.59,49.71,1190300.0],["2025-08-06",49.71,50.13,49.34,49.35,1573800.0],["2025-08-07",49.12,49.98,48.12,48.51,1695700.0],["2025-08-08",48.4,48.91,47.97,48.2,1235700.0],["2025-08-11",48.44,48.99,47.5,47.54,1895300.0],["2025-08-12",48.83,49.37,48.07,49.14,1700500.0],["2025-08-13",49.98,50.79,49.33,50.23,3839700.0],["2025-08-14",48.71,50.48,47.57,48.41,5925600.0],["2025-08-15",49.5,49.84,48.34,49.8,2651500.0],["2025-08-18",49.8,50.793,49.5,50.51,2718100.0],["2025-08-19",50.61,50.96,49.775,50.13,1739900.0],["2025-08-20",49.93,50.295,49.6,50.08,1296800.0],["2025-08-21",49.75,50.67,49.41,50.64,1416900.0],["2025-08-22",50.66,53.53,50.66,53.4,1938900.0],["2025-08-25",53.33,53.53,52.43,52.64,1096400.0],["2025-08-26",52.83,53.31,51.78,51.88,1104300.0],["2025-08-27",52.24,52.74,51.82,52.13,1609900.0],["2025-08-28",52.35,52.84,51.99,52.45,1423700.0],["2025-08-29",52.41,52.89,51.8,52.13,1197100.0],["2025-09-02",51.44,51.99,50.01,50.46,1882000.0],["2025-09-03",50.56,50.98,49.615,49.65,1094700.0],["2025-09-04",49.55,50.76,49.21,50.62,1181400.0],["2025-09-05",50.95,51.37,50.13,50.19,1183700.0],["2025-09-08",50.3,51.0,48.46,48.88,1887800.0],["2025-09-09",48.54,48.85,47.21,47.37,1956500.0],["2025-09-10",47.61,48.0,46.57,46.88,2068500.0],["2025-09-11",47.0,47.86,46.965,47.4,1407100.0],["2025-09-12",46.72,47.24,46.08,46.26,2283500.0],["2025-09-15",46.4,47.1,45.93,46.09,2273700.0],["2025-09-16",45.81,46.06,44.67,45.66,3333000.0],["2025-09-17",45.73,46.31,45.25,45.64,1937200.0],["2025-09-18",46.04,46.25,45.64,45.99,1561600.0],["2025-09-19",46.53,47.95,46.48,47.66,2917500.0],["2025-09-22",47.31,47.65,46.53,46.61,2484700.0],["2025-09-23",46.82,47.33,45.28,46.11,2319300.0],["2025-09-24",46.0,46.065,44.618,45.34,2994100.0],["2025-09-25",46.25,46.25,43.17,44.91,4817900.0],["2025-09-26",45.5,45.81,44.59,44.91,1908500.0],["2025-09-29",45.5,45.535,43.95,44.69,2219500.0],["2025-09-30",44.95,45.29,44.345,45.25,2284800.0],["2025-10-01",45.01,46.96,45.01,46.22,3556900.0],["2025-10-02",46.09,46.81,45.37,46.27,3663100.0],["2025-10-03",46.53,46.8,45.79,46.01,1775200.0],["2025-10-06",46.16,46.426,45.17,45.47,1667700.0],["2025-10-07",45.91,46.2,44.19,44.2,2104900.0],["2025-10-08",44.26,44.62,44.0,44.15,2701100.0],["2025-10-09",44.1,44.325,42.94,43.51,2833700.0],["2025-10-10",43.51,43.605,42.12,42.26,2694500.0],["2025-10-13",42.34,42.69,41.745,42.58,1987800.0],["2025-10-14",41.85,42.775,41.65,42.63,1709700.0],["2025-10-15",42.83,43.18,42.21,42.66,2410300.0],["2025-10-16",43.6,43.6,41.925,42.33,2442800.0],["2025-10-17",41.91,42.145,41.425,41.94,2562600.0],["2025-10-20",42.13,42.48,41.41,41.43,1848400.0],["2025-10-21",41.26,42.695,41.0,42.64,1839900.0],["2025-10-22",42.66,43.07,42.22,42.99,1856700.0],["2025-10-23",42.99,43.33,42.56,43.1,1350400.0],["2025-10-24",42.99,43.39,41.95,41.98,1277700.0],["2025-10-27",42.24,43.25,42.14,42.41,845600.0],["2025-10-28",42.13,42.13,41.36,41.69,1314000.0],["2025-10-29",41.46,41.54,40.03,40.12,1801500.0],["2025-10-30",40.0,40.93,39.649,40.23,1503000.0],["2025-10-31",40.0,40.815,39.57,39.91,1669100.0],["2025-11-03",40.11,40.28,38.83,39.36,1888400.0],["2025-11-04",39.23,39.75,39.0,39.49,1941900.0],["2025-11-05",39.51,39.76,38.785,39.23,1579300.0],["2025-11-06",38.76,39.18,38.16,39.04,1831500.0],["2025-11-07",39.04,39.62,38.275,38.8,1329300.0],["2025-11-10",39.05,39.33,38.37,39.05,1930700.0],["2025-11-11",39.4,39.65,38.975,39.29,1127400.0],["2025-11-12",40.27,41.97,40.14,41.43,3768800.0],["2025-11-13",41.16,42.11,40.082,40.37,2132900.0],["2025-11-14",39.93,41.32,39.64,40.14,2146500.0],["2025-11-17",39.9,40.48,39.4,39.52,1946700.0],["2025-11-18",39.08,39.96,38.94,39.74,1870100.0],["2025-11-19",39.41,40.44,39.34,40.32,1046100.0],["2025-11-20",40.56,41.47,40.37,40.65,1663000.0],["2025-11-21",40.68,41.5,40.52,41.04,2442600.0],["2025-11-24",41.07,41.366,40.65,40.72,2009400.0],["2025-11-25",40.75,42.53,40.55,42.47,1723000.0],["2025-11-26",42.42,43.83,42.42,43.51,1621000.0],["2025-11-28",43.8,44.0,43.32,43.33,686000.0],["2025-12-01",43.13,44.5,42.97,43.62,2014500.0],["2025-12-02",43.71,43.95,41.99,42.41,2050100.0],["2025-12-03",42.21,43.89,42.18,43.76,2294500.0],["2025-12-04",43.76,43.91,42.376,42.97,2395500.0],["2025-12-05",43.21,44.54,43.12,44.1,1827100.0],["2025-12-08",43.8,43.8,42.378,42.61,2171700.0],["2025-12-09",42.4,44.195,42.4,43.71,1900300.0],["2025-12-10",44.2,44.795,43.795,44.66,1881900.0],["2025-12-11",44.04,45.47,44.0,45.03,1747900.0],["2025-12-12",45.41,46.37,45.11,45.51,1793600.0],["2025-12-15",46.0,46.085,45.23,45.73,2056100.0],["2025-12-16",45.91,47.28,45.855,47.27,2878200.0],["2025-12-17",46.77,48.16,45.96,46.4,4974700.0],["2025-12-18",43.54,46.27,40.88,41.14,10544400.0],["2025-12-19",40.83,42.615,40.07,42.57,5939200.0],["2025-12-22",43.13,44.15,42.643,43.88,4019900.0],["2025-12-23",43.67,43.99,42.22,42.69,3573500.0],["2025-12-24",42.77,42.945,41.98,42.45,1755800.0],["2025-12-26",42.38,43.018,42.02,42.36,1813000.0],["2025-12-29",42.3,42.85,41.14,41.2,2539700.0],["2025-12-30",41.19,41.59,40.85,41.25,1839600.0],["2025-12-31",41.37,41.514,40.68,40.9,1492100.0],["2026-01-02",41.0,42.48,40.87,41.77,1776400.0],["2026-01-05",41.05,42.53,40.59,41.76,2328300.0],["2026-01-06",41.75,43.07,41.4,42.8,2455600.0],["2026-01-07",42.6,42.925,41.35,41.92,2682100.0],["2026-01-08",41.86,44.915,41.56,44.1,3854800.0],["2026-01-09",43.74,44.42,42.44,43.46,2747300.0],["2026-01-12",42.69,44.66,42.119,42.99,3999500.0],["2026-01-13",44.0,44.32,42.45,42.69,2112300.0],["2026-01-14",42.91,42.98,41.31,42.36,2700300.0],["2026-01-15",41.79,42.19,40.56,40.61,3471500.0],["2026-01-16",40.25,40.925,38.2,38.47,4617500.0],["2026-01-20",37.52,38.39,36.89,37.15,3542100.0],["2026-01-21",37.59,39.47,37.502,39.38,3953100.0],["2026-01-22",39.09,40.53,39.04,40.24,2364900.0],["2026-01-23",40.08,40.3,39.35,39.55,2134900.0],["2026-01-26",39.98,40.03,39.3,39.54,1870000.0],["2026-01-27",39.34,39.52,38.24,38.39,2497700.0],["2026-01-28",40.01,40.6,36.78,37.57,3907900.0],["2026-01-29",38.0,38.0,37.04,37.72,2465300.0],["2026-01-30",38.21,38.68,37.54,37.76,2450500.0],["2026-02-02",37.36,37.679,36.445,37.16,2690000.0],["2026-02-03",37.12,37.91,36.64,37.49,2702200.0],["2026-02-04",37.72,38.565,37.45,38.42,2937400.0],["2026-02-05",38.08,38.16,37.0,37.29,2385200.0],["2026-02-06",37.16,38.595,37.16,38.45,2039000.0],["2026-02-09",38.45,38.9,38.01,38.63,1781900.0],["2026-02-10",39.6,40.69,39.05,40.17,2460700.0],["2026-02-11",39.66,40.99,39.66,40.0,2929800.0],["2026-02-12",38.86,40.13,37.92,39.42,5152500.0],["2026-02-13",39.89,40.6,39.205,39.8,2099800.0],["2026-02-17",40.19,41.51,39.95,41.22,2760200.0],["2026-02-18",41.14,42.25,41.14,41.79,2023400.0],["2026-02-19",41.59,41.8,39.97,40.42,2171200.0],["2026-02-20",40.33,42.49,39.99,40.89,3761300.0],["2026-02-23",40.0,40.265,38.37,38.74,1985700.0],["2026-02-24",38.85,39.47,38.205,38.4,2169400.0],["2026-02-25",38.56,40.405,38.4,39.66,3268400.0],["2026-02-26",40.06,41.73,39.66,40.94,2942900.0],["2026-02-27",40.16,41.9,40.11,41.65,3383600.0],["2026-03-02",40.75,42.61,40.07,42.52,2773600.0],["2026-03-03",41.34,41.56,39.43,41.34,2589800.0],["2026-03-04",41.26,41.83,40.63,41.46,2110900.0],["2026-03-05",41.15,41.33,39.88,40.19,1457300.0],["2026-03-06",39.76,39.76,38.0,38.1,2072600.0],["2026-03-09",37.55,38.13,36.14,37.86,1789600.0],["2026-03-10",37.7,38.67,37.35,38.09,1808200.0],["2026-03-11",38.16,38.16,36.205,36.7,2016200.0],["2026-03-12",36.5,37.09,35.7,36.13,2780400.0],["2026-03-13",36.6,37.48,36.14,37.43,2038100.0],["2026-03-16",37.45,38.58,37.45,37.81,1957500.0],["2026-03-17",38.1,38.41,37.21,37.24,1499100.0],["2026-03-18",36.9,37.5,35.96,36.66,3062100.0],["2026-03-19",35.78,36.11,34.275,35.05,4035500.0],["2026-03-20",34.89,34.91,33.06,33.34,3416300.0],["2026-03-23",34.35,35.68,34.135,35.33,2221300.0],["2026-03-24",35.14,36.74,34.75,36.48,2333100.0],["2026-03-25",37.1,37.579,35.4,36.37,1451200.0],["2026-03-26",35.97,36.91,35.04,35.22,1738900.0],["2026-03-27",34.91,35.015,33.56,34.19,2100500.0],["2026-03-30",34.7,35.36,33.95,34.07,1992400.0],["2026-03-31",35.11,36.5,34.77,35.83,1782000.0],["2026-04-01",35.6,36.49,35.35,35.71,1920100.0],["2026-04-02",34.4,35.75,34.02,34.62,1283100.0],["2026-04-06",34.15,35.25,33.7,35.19,1413600.0],["2026-04-07",34.83,35.19,34.323,34.67,1188800.0],["2026-04-08",37.01,37.95,36.81,36.95,2418400.0],["2026-04-09",36.45,38.9,36.24,38.72,2217200.0],["2026-04-10",38.61,38.83,37.8,38.03,1388300.0],["2026-04-13",37.84,38.965,37.2,38.91,1742100.0],["2026-04-14",39.75,40.12,37.53,37.63,2753000.0],["2026-04-15",38.25,38.25,36.46,37.81,3552100.0],["2026-04-16",38.29,38.45,37.33,37.41,2417400.0],["2026-04-17",38.69,39.69,38.225,39.54,2679500.0],["2026-04-20",39.41,41.98,38.96,41.8,1946100.0],["2026-04-21",41.82,42.89,41.38,41.73,1970600.0],["2026-04-22",41.63,42.15,40.65,40.92,2722000.0],["2026-04-23",40.64,41.325,40.0,40.66,2080200.0],["2026-04-24",40.44,40.75,39.16,39.4,1524000.0],["2026-04-27",39.32,39.97,39.065,39.41,1344800.0],["2026-04-28",39.7,39.82,38.77,39.09,1759800.0],["2026-04-29",38.69,38.87,37.38,37.5,1939100.0],["2026-04-30",37.35,39.49,37.12,38.74,1828900.0],["2026-05-01",39.28,39.79,38.36,38.71,1900500.0],["2026-05-04",38.38,38.81,36.91,36.92,1583400.0],["2026-05-05",37.23,37.855,36.775,37.42,1614500.0],["2026-05-06",38.4,40.31,38.4,39.6,2090200.0],["2026-05-07",39.84,40.89,39.0,39.04,1711700.0],["2026-05-08",39.63,40.09,38.61,39.34,1533800.0],["2026-05-11",39.34,39.99,38.74,39.15,2055500.0],["2026-05-12",38.5,38.7,37.7,37.95,2389100.0],["2026-05-13",36.75,37.64,32.435,33.07,8934600.0],["2026-05-14",33.65,34.7,33.21,34.13,3455400.0],["2026-05-15",34.0,34.13,31.12,31.19,5544900.0],["2026-05-18",31.5,32.57,31.335,32.12,2311500.0],["2026-05-19",31.87,33.27,31.6,32.5,2595200.0],["2026-05-20",32.26,33.44,31.83,33.21,1949500.0],["2026-05-21",36.74,40.18,36.27,39.67,8181600.0],["2026-05-22",39.67,41.85,38.69,41.38,4468900.0],["2026-05-26",41.63,43.58,41.28,43.54,3310700.0],["2026-05-27",43.87,44.76,42.07,42.79,3442800.0],["2026-05-28",43.73,44.96,42.85,44.07,2223500.0],["2026-05-29",44.73,45.525,44.08,45.07,2769100.0],["2026-06-01",43.82,44.9,42.87,44.9,2242800.0],["2026-06-02",43.99,44.6,42.94,43.41,2509800.0],["2026-06-03",42.6,43.33,41.59,42.21,3853300.0],["2026-06-04",42.91,43.25,41.98,42.99,1804600.0],["2026-06-05",42.45,43.09,41.61,42.34,2061500.0],["2026-06-08",42.9,44.1,42.35,43.66,2079200.0],["2026-06-09",44.78,45.72,43.84,45.2,1988100.0],["2026-06-10",45.0,45.1,43.88,43.95,2384300.0],["2026-06-11",44.0,46.63,43.61,46.21,2511100.0],["2026-06-12",46.61,49.28,45.982,48.75,3867300.0],["2026-06-15",49.61,50.73,47.64,47.93,2993200.0],["2026-06-16",48.15,49.56,47.82,48.97,2444900.0],["2026-06-17",48.51,50.04,46.95,46.95,3393800.0],["2026-06-18",46.75,48.84,46.1,46.11,3746700.0],["2026-06-22",45.49,45.68,43.18,43.3,2069400.0],["2026-06-23",42.74,43.675,42.122,42.35,1725900.0],["2026-06-24",42.47,45.14,42.47,45.09,2405200.0],["2026-06-25",44.82,46.13,44.255,44.52,1384800.0],["2026-06-26",45.19,45.58,44.27,44.42,2924400.0],["2026-06-29",44.81,45.29,42.95,43.41,2413100.0],["2026-06-30",42.99,43.71,41.67,43.03,2003000.0],["2026-07-01",43.33,44.34,42.68,44.03,1427600.0],["2026-07-02",45.07,46.21,44.09,45.99,1506700.0],["2026-07-06",46,46.295,44.67,46.16,1496028.53617],["2026-07-07",45.96,46.45,45.2,45.56,786688.218635],["2026-07-08",44.69,45.13,43.41,44.24,1038615.351977],["2026-07-09",44.15,46.075,43.73,45.32,1394706.919226],["2026-07-10",45.69,46.61,45.37,45.48,1563234.60389],["2026-07-13",46.3,46.94,44.61,44.63,1730362.029884],["2026-07-14",45,45.3,43.62,44.36,1037254.803582],["2026-07-15",44.3,44.88,42.72,42.86,2148105.735096],["2026-07-16",42.17,44.395,41.41,44.31,1421286.187691],["2026-07-17",44.76,45.77,43.78,44.36,1001171.505875],["2026-07-20",43.22,43.795,42.57,42.77,1692111.342921],["2026-07-21",43.8,43.8,42.01,42.22,990264.010456],["2026-07-22",41.72,43.05,41.52,42.97,1100243.857825],["2026-07-23",42.2,42.3,40.56,40.61,1446077.502147],["2026-07-24",40.35,42.02,40.35,40.63,1036713.663197],["2026-07-27",41.59,42.31,41.25,41.55,919663.185457],["2026-07-28",42.01,43.05,41.17,41.85,1374910.384774],["2026-07-29",41.16,42.69,41.16,41.53,1178506.210442],["2026-07-30",41.08,41.39,40.25,40.49,1005020.016898],["2026-07-31",40.9,41.27,38.46,38.72,2521251.261449],["2026-08-03",38.64,39.78,38.465,38.88,1541821.582584],["2026-08-04",38.91,39.23,37.33,37.86,3035911.725875],["2026-08-05",37.6,38.84,37.38,37.48,1293475.73014],["2026-08-06",37.4,37.73,36.81,37.2,1222583.471378],["2026-08-07",37.48,38.71,37,38.45,1092065.845174],["2026-08-10",38.15,39.41,38.04,39.26,423735.982257],["2026-08-11",39.14,39.6,37.4,37.47,2416032.258737],["2026-08-12",37.3,37.6,35.925,36.74,3680991.548788],["2026-08-13",43.07,43.8995,40.65,41,5380561.862854],["2026-08-14",39.75,40.41,39.09,39.35,14375290.248459]]}