{"t":"CART","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-09-19",42.0,42.95,33.67,33.7,39495900.0],["2023-09-20",32.01,33.48,29.96,30.1,16366000.0],["2023-09-21",30.21,31.9,29.9,30.65,7307900.0],["2023-09-22",31.56,31.6,29.91,30.0,4459400.0],["2023-09-25",29.9,30.42,29.05,30.39,3681200.0],["2023-09-26",30.2,30.3,29.75,29.89,1564900.0],["2023-09-27",29.75,30.0,28.26,28.54,2995400.0],["2023-09-28",28.44,30.16,28.432,29.83,2095800.0],["2023-09-29",30.1,30.88,29.19,29.69,1928600.0],["2023-10-02",29.34,29.72,26.9,26.96,4915600.0],["2023-10-03",26.66,27.38,26.11,26.54,1795200.0],["2023-10-04",26.37,27.513,26.2,27.31,935500.0],["2023-10-05",26.94,27.8,25.7,26.2,1742000.0],["2023-10-06",26.2,26.22,24.68,25.47,2728300.0],["2023-10-09",25.0,25.125,23.36,24.66,2615100.0],["2023-10-10",24.66,27.49,24.66,26.92,5378100.0],["2023-10-11",26.92,27.07,24.77,24.94,3310200.0],["2023-10-12",25.28,25.52,23.64,24.72,3543000.0],["2023-10-13",24.31,26.2,24.31,25.57,1737200.0],["2023-10-16",26.1,26.15,24.55,24.85,2097400.0],["2023-10-17",25.15,25.15,24.37,24.52,1149900.0],["2023-10-18",24.62,25.43,24.095,25.41,1186100.0],["2023-10-19",25.04,25.49,24.4,24.43,1013800.0],["2023-10-20",24.51,26.12,24.16,24.85,1394500.0],["2023-10-23",24.66,24.94,24.11,24.62,1004000.0],["2023-10-24",24.5,26.8,24.336,26.4,1904700.0],["2023-10-25",25.83,26.14,24.48,25.16,654500.0],["2023-10-26",25.16,25.38,24.36,24.69,876800.0],["2023-10-27",24.8,25.555,24.59,24.91,790500.0],["2023-10-30",24.94,25.99,24.81,25.83,496700.0],["2023-10-31",25.83,25.87,24.41,24.63,1008600.0],["2023-11-01",24.9,25.07,24.31,25.05,566200.0],["2023-11-02",25.66,26.97,25.07,26.66,1951900.0],["2023-11-03",26.75,28.88,26.54,26.91,2488900.0],["2023-11-06",27.3,27.945,26.66,27.31,919400.0],["2023-11-07",27.5,29.28,27.13,28.47,1743300.0],["2023-11-08",28.62,28.62,26.82,27.24,2767400.0],["2023-11-09",27.46,27.485,23.55,24.48,5361400.0],["2023-11-10",24.59,26.34,24.41,25.21,2269200.0],["2023-11-13",25.01,25.98,24.77,25.56,1360900.0],["2023-11-14",25.83,26.58,25.092,25.88,974600.0],["2023-11-15",25.88,26.96,25.86,25.9,1100000.0],["2023-11-16",25.5,25.8,24.86,25.04,1306400.0],["2023-11-17",25.1,25.43,24.89,25.25,696800.0],["2023-11-20",25.2,26.0,24.93,25.85,977100.0],["2023-11-21",25.52,25.77,24.63,24.69,1027400.0],["2023-11-22",24.95,25.19,24.66,25.06,840700.0],["2023-11-24",24.94,25.87,24.87,25.68,340500.0],["2023-11-27",25.77,25.87,25.0,25.16,750000.0],["2023-11-28",25.05,25.93,24.79,25.46,781400.0],["2023-11-29",25.56,27.68,25.42,25.51,1790500.0],["2023-11-30",25.67,25.86,24.11,24.19,2169700.0],["2023-12-01",24.08,25.54,23.9,25.37,1709800.0],["2023-12-04",25.26,25.76,24.232,24.41,1996900.0],["2023-12-05",24.2,24.36,23.325,23.73,1897900.0],["2023-12-06",23.68,24.55,23.26,23.51,1296800.0],["2023-12-07",23.6,24.31,23.31,23.71,1586500.0],["2023-12-08",23.89,24.64,23.71,24.44,1623800.0],["2023-12-11",24.54,24.7,24.02,24.23,684100.0],["2023-12-12",23.93,24.13,23.35,23.53,1361500.0],["2023-12-13",23.66,24.99,23.465,24.88,1402600.0],["2023-12-14",25.5,26.38,25.22,26.03,1917500.0],["2023-12-15",26.18,26.34,24.01,24.6,3061400.0],["2023-12-18",24.74,25.13,24.52,25.1,1394000.0],["2023-12-19",25.25,25.46,24.52,24.61,1716000.0],["2023-12-20",24.39,24.65,23.15,23.15,2471200.0],["2023-12-21",23.56,23.71,23.02,23.39,2588300.0],["2023-12-22",23.55,24.22,23.3,23.785,1167600.0],["2023-12-26",23.96,24.2,23.6,24.19,1079100.0],["2023-12-27",24.22,24.7,23.68,23.93,1073500.0],["2023-12-28",23.81,24.24,23.54,23.84,878600.0],["2023-12-29",23.77,24.39,23.38,23.47,1207300.0],["2024-01-02",23.44,24.25,23.15,24.03,1365600.0],["2024-01-03",23.72,24.99,23.52,23.56,2659100.0],["2024-01-04",23.5,23.92,22.81,22.99,1879500.0],["2024-01-05",23.11,23.11,22.13,22.43,2110600.0],["2024-01-08",22.43,23.41,22.365,23.4,2040000.0],["2024-01-09",22.94,23.044,22.25,22.97,2309500.0],["2024-01-10",23.08,23.87,23.02,23.4,1429800.0],["2024-01-11",23.39,23.59,22.6,23.23,1304400.0],["2024-01-12",23.42,23.5,22.86,23.09,859800.0],["2024-01-16",22.96,24.11,22.7,23.88,1659600.0],["2024-01-17",25.19,25.93,24.72,25.67,4210600.0],["2024-01-18",25.65,27.19,25.31,25.63,3628100.0],["2024-01-19",25.7,26.165,25.32,26.01,1486900.0],["2024-01-22",26.5,27.943,26.29,27.17,2710200.0],["2024-01-23",27.25,27.57,24.89,25.23,4177600.0],["2024-01-24",25.29,25.464,24.42,24.8,3399100.0],["2024-01-25",25.24,26.01,25.05,25.54,1718600.0],["2024-01-26",25.5,26.36,25.22,25.48,1414700.0],["2024-01-29",25.46,25.92,24.82,25.88,1910100.0],["2024-01-30",25.74,25.92,24.77,25.46,1839000.0],["2024-01-31",25.17,25.37,24.445,24.47,1806600.0],["2024-02-01",24.57,25.58,24.14,25.25,2945100.0],["2024-02-02",25.04,25.525,24.6,25.08,2004700.0],["2024-02-05",25.01,25.01,23.59,23.94,2873500.0],["2024-02-06",23.86,24.54,23.59,24.47,2779800.0],["2024-02-07",24.45,25.05,24.04,24.46,1922200.0],["2024-02-08",24.43,26.97,24.43,26.07,5722400.0],["2024-02-09",25.16,27.28,24.9,26.6,4212000.0],["2024-02-12",26.25,27.99,26.08,27.38,2788800.0],["2024-02-13",25.86,27.975,25.56,27.85,7346500.0],["2024-02-14",26.26,27.66,24.98,27.33,12161500.0],["2024-02-15",26.26,26.78,24.52,26.23,24952300.0],["2024-02-16",25.55,28.26,25.55,26.77,11322900.0],["2024-02-20",27.0,28.97,26.82,27.7,11612400.0],["2024-02-21",27.64,29.236,27.555,28.83,7463600.0],["2024-02-22",28.9,30.1,28.56,29.88,7706400.0],["2024-02-23",31.0,32.19,29.58,30.59,11108400.0],["2024-02-26",30.36,31.46,29.72,31.39,4965500.0],["2024-02-27",31.45,32.15,30.88,31.56,5405200.0],["2024-02-28",31.22,32.3,30.935,31.22,5415200.0],["2024-02-29",31.55,32.91,31.3,32.54,4780400.0],["2024-03-01",32.29,34.6,32.241,33.17,5947400.0],["2024-03-04",32.92,34.15,32.6,33.7,5557200.0],["2024-03-05",33.64,34.17,32.3,32.81,4712400.0],["2024-03-06",33.03,34.31,32.92,33.62,4359100.0],["2024-03-07",33.62,35.265,33.62,34.39,4298400.0],["2024-03-08",34.38,34.74,33.85,34.38,4319800.0],["2024-03-11",34.38,35.0,34.15,34.5,3068400.0],["2024-03-12",34.79,35.77,34.705,35.51,2719900.0],["2024-03-13",35.1,35.76,34.61,35.35,2604800.0],["2024-03-14",36.0,36.29,35.03,35.74,3521200.0],["2024-03-15",35.75,37.09,35.695,35.8,4542500.0],["2024-03-18",35.85,37.96,35.77,37.25,4261300.0],["2024-03-19",37.39,37.521,36.17,36.99,2651900.0],["2024-03-20",37.0,38.28,36.82,38.08,4203800.0],["2024-03-21",37.5,38.56,37.34,37.82,2771600.0],["2024-03-22",38.23,38.23,37.11,37.52,1972500.0],["2024-03-25",38.49,38.835,37.88,38.03,1726400.0],["2024-03-26",38.06,38.63,36.53,36.54,4142300.0],["2024-03-27",36.43,37.19,35.53,37.09,4603000.0],["2024-03-28",37.23,37.66,36.88,37.29,2090100.0],["2024-04-01",37.36,37.74,36.56,36.86,3430900.0],["2024-04-02",36.61,37.575,35.81,37.1,4660300.0],["2024-04-03",36.97,37.41,36.759,37.37,2164300.0],["2024-04-04",37.775,38.72,37.75,37.9,3252800.0],["2024-04-05",37.6,39.3,37.41,39.12,2881100.0],["2024-04-08",39.27,39.595,38.1,38.44,1947900.0],["2024-04-09",38.28,38.82,37.9,38.51,1428700.0],["2024-04-10",37.8,38.94,37.55,38.47,1823400.0],["2024-04-11",38.9,39.56,38.26,38.58,2866100.0],["2024-04-12",38.45,38.59,37.26,37.81,4408300.0],["2024-04-15",37.77,38.14,36.64,37.09,3038500.0],["2024-04-16",36.39,37.0,36.11,36.95,3293700.0],["2024-04-17",37.01,37.2,35.77,36.35,2331300.0],["2024-04-18",36.6,36.82,35.31,36.4,4294400.0],["2024-04-19",36.4,36.67,34.36,35.23,5889000.0],["2024-04-22",35.49,36.44,34.51,36.09,3065400.0],["2024-04-23",34.41,34.715,32.77,33.42,8989200.0],["2024-04-24",33.21,34.54,32.29,34.28,4135800.0],["2024-04-25",33.43,34.71,33.4,34.54,3089800.0],["2024-04-26",34.5,35.04,34.15,34.69,2137300.0],["2024-04-29",35.23,35.33,34.12,34.48,4326400.0],["2024-04-30",34.27,35.1,33.83,34.13,4833900.0],["2024-05-01",34.5,36.35,34.34,35.46,4744800.0],["2024-05-02",35.34,35.75,34.74,35.61,2460800.0],["2024-05-03",35.94,36.81,35.51,36.7,2353800.0],["2024-05-06",37.0,37.52,36.17,36.53,5354100.0],["2024-05-07",37.44,37.99,36.72,37.52,5365700.0],["2024-05-08",36.74,37.64,36.74,37.48,6682600.0],["2024-05-09",37.75,38.87,35.32,36.09,7584600.0],["2024-05-10",35.57,35.95,34.885,34.94,5706600.0],["2024-05-13",34.38,35.025,33.47,34.75,5028500.0],["2024-05-14",34.98,34.98,34.09,34.3,3608200.0],["2024-05-15",34.61,35.0,31.9,32.85,10302400.0],["2024-05-16",33.3,33.99,32.74,33.2,4903400.0],["2024-05-17",33.25,34.66,32.87,34.44,5257200.0],["2024-05-20",34.11,34.64,32.38,32.92,6128700.0],["2024-05-21",32.92,33.39,32.26,32.58,3268400.0],["2024-05-22",32.31,33.6,32.28,32.87,3596200.0],["2024-05-23",32.8,32.99,32.25,32.6,3453500.0],["2024-05-24",32.8,32.82,31.73,32.37,3575800.0],["2024-05-28",32.5,32.52,31.725,32.22,2569100.0],["2024-05-29",32.125,32.125,30.89,30.92,6006600.0],["2024-05-30",30.91,31.23,30.48,30.5,3367000.0],["2024-05-31",30.5,30.67,30.07,30.48,7432000.0],["2024-06-03",30.7,31.33,30.3,31.0,3663100.0],["2024-06-04",30.63,31.01,29.95,30.13,2554400.0],["2024-06-05",31.0,31.27,30.22,30.95,4093000.0],["2024-06-06",32.23,34.02,31.61,33.78,6492000.0],["2024-06-07",33.36,34.03,32.91,32.98,2776300.0],["2024-06-10",33.04,34.725,32.931,34.51,4088500.0],["2024-06-11",34.33,34.57,33.06,33.37,4016600.0],["2024-06-12",33.96,34.49,33.18,33.77,3308600.0],["2024-06-13",33.78,34.34,32.165,32.29,3157700.0],["2024-06-14",32.25,32.77,31.91,32.64,2423200.0],["2024-06-17",32.64,33.42,32.46,33.24,4622200.0],["2024-06-18",33.24,33.92,33.095,33.84,6804400.0],["2024-06-20",33.84,34.14,33.08,33.08,4181800.0],["2024-06-21",33.05,33.05,31.47,31.51,7336400.0],["2024-06-24",31.39,31.98,30.92,31.35,5128500.0],["2024-06-25",31.35,33.19,31.21,32.88,6668300.0],["2024-06-26",33.26,33.325,32.02,32.1,4357100.0],["2024-06-27",31.85,32.23,31.445,31.73,3496300.0],["2024-06-28",31.73,32.23,31.091,32.14,14138400.0],["2024-07-01",31.87,32.495,31.51,32.4,2685900.0],["2024-07-02",32.35,33.41,32.2,33.17,5147600.0],["2024-07-03",33.32,34.38,33.315,34.13,1747400.0],["2024-07-05",34.13,34.63,34.01,34.48,3836300.0],["2024-07-08",34.52,34.59,33.67,34.11,2876700.0],["2024-07-09",34.22,34.7,33.14,33.19,1750000.0],["2024-07-10",33.35,33.93,32.41,33.33,4097700.0],["2024-07-11",33.69,34.87,33.56,34.57,3662800.0],["2024-07-12",34.62,35.415,34.47,34.87,1915600.0],["2024-07-15",34.89,35.05,34.114,34.73,2210100.0],["2024-07-16",34.57,36.51,34.32,36.51,3451000.0],["2024-07-17",36.12,36.54,34.98,35.29,3516100.0],["2024-07-18",34.96,36.095,34.67,35.0,2420900.0],["2024-07-19",35.15,35.85,34.92,35.0,2744100.0],["2024-07-22",35.0,35.72,34.85,35.57,2136000.0],["2024-07-23",35.6,35.89,35.2,35.28,2769600.0],["2024-07-24",34.95,35.25,33.75,33.97,2559400.0],["2024-07-25",33.74,35.77,33.72,34.09,3152000.0],["2024-07-26",34.52,35.21,34.27,34.32,1459200.0],["2024-07-29",34.5,34.78,34.12,34.56,1366400.0],["2024-07-30",34.73,35.0,33.885,34.24,1857000.0],["2024-07-31",34.95,34.95,33.795,34.49,2211700.0],["2024-08-01",34.77,35.25,32.61,33.02,3584300.0],["2024-08-02",32.26,32.49,31.4,31.55,4053100.0],["2024-08-05",29.89,31.3,29.84,31.11,3732000.0],["2024-08-06",30.91,31.81,30.12,31.43,7670800.0],["2024-08-07",33.0,33.97,31.06,32.31,7213300.0],["2024-08-08",33.05,33.23,31.22,32.12,3268700.0],["2024-08-09",31.49,32.65,31.15,31.9,2855500.0],["2024-08-12",32.0,32.62,31.64,32.355,2599400.0],["2024-08-13",32.36,32.465,31.51,32.15,3543800.0],["2024-08-14",32.5,32.99,31.72,31.84,4459600.0],["2024-08-15",32.125,32.93,31.59,32.35,5619700.0],["2024-08-16",32.44,32.44,31.925,32.17,2441000.0],["2024-08-19",32.11,33.57,31.99,33.57,2943500.0],["2024-08-20",33.17,33.33,32.18,33.06,3483900.0],["2024-08-21",33.42,33.622,33.06,33.58,1937400.0],["2024-08-22",33.73,34.49,33.71,34.47,3746700.0],["2024-08-23",34.5,35.81,34.5,35.6,3504000.0],["2024-08-26",35.54,37.32,35.52,36.35,3082100.0],["2024-08-27",36.32,36.35,35.43,35.7,2651000.0],["2024-08-28",35.45,35.64,35.08,35.37,1830700.0],["2024-08-29",35.4,36.21,35.26,35.33,2033500.0],["2024-08-30",35.61,36.07,35.12,35.89,2328000.0],["2024-09-03",35.23,35.35,34.572,34.73,3281800.0],["2024-09-04",34.73,34.73,33.49,33.64,3450600.0],["2024-09-05",33.78,34.645,33.71,34.62,1807400.0],["2024-09-06",34.4,34.52,33.17,34.01,2881400.0],["2024-09-09",34.15,35.96,34.06,35.41,3503700.0],["2024-09-10",35.48,36.05,34.975,35.23,2828300.0],["2024-09-11",35.13,35.99,34.56,35.32,4681100.0],["2024-09-12",35.38,36.45,35.23,36.32,4012300.0],["2024-09-13",36.45,37.12,35.96,36.99,2278800.0],["2024-09-16",36.88,37.4,36.35,37.28,2265600.0],["2024-09-17",37.4,38.07,37.32,37.87,2654400.0],["2024-09-18",38.36,40.05,38.07,39.87,8065400.0],["2024-09-19",40.26,41.86,39.9,41.83,5693200.0],["2024-09-20",41.84,42.58,40.88,42.14,24832500.0],["2024-09-23",41.91,41.92,40.09,40.22,4370300.0],["2024-09-24",39.77,40.17,39.13,40.08,4170500.0],["2024-09-25",40.14,40.85,39.38,40.5,4891600.0],["2024-09-26",40.83,40.855,38.74,39.46,3714700.0],["2024-09-27",39.68,40.04,39.5,39.9,1440300.0],["2024-09-30",40.17,41.32,39.66,40.74,2482900.0],["2024-10-01",40.7,41.29,40.25,40.45,1446300.0],["2024-10-02",40.04,40.3,38.88,39.45,2343700.0],["2024-10-03",39.88,39.92,39.16,39.54,1580500.0],["2024-10-04",40.1,40.58,39.7,40.41,2395600.0],["2024-10-07",40.07,42.716,40.06,41.95,4532100.0],["2024-10-08",42.16,44.06,42.03,44.0,5533100.0],["2024-10-09",44.0,45.01,43.31,43.99,4226100.0],["2024-10-10",43.84,43.84,42.26,42.74,2525000.0],["2024-10-11",42.9,43.745,42.75,43.6,1779700.0],["2024-10-14",43.79,43.805,42.5,42.84,2435100.0],["2024-10-15",43.16,43.56,42.09,43.0,1685600.0],["2024-10-16",42.87,42.92,41.54,41.99,1881200.0],["2024-10-17",42.42,43.12,41.66,42.7,3289300.0],["2024-10-18",43.08,43.398,42.6,42.76,1795500.0],["2024-10-21",42.97,43.98,42.34,42.93,3378400.0],["2024-10-22",43.07,45.13,43.0,43.98,3988400.0],["2024-10-23",43.73,44.63,43.23,43.83,1937500.0],["2024-10-24",43.85,44.71,43.42,43.78,1608100.0],["2024-10-25",44.37,44.95,44.01,44.54,1574800.0],["2024-10-28",45.0,45.2,44.33,44.5,2538900.0],["2024-10-29",44.74,44.86,44.18,44.66,1618800.0],["2024-10-30",44.67,45.01,43.96,44.64,2395000.0],["2024-10-31",44.75,44.833,43.71,44.1,2705600.0],["2024-11-01",44.54,45.75,44.24,44.775,2409200.0],["2024-11-04",44.7,45.11,44.001,44.64,1418300.0],["2024-11-05",44.62,46.07,44.51,45.59,1938700.0],["2024-11-06",46.79,47.95,46.6,47.74,4230000.0],["2024-11-07",48.0,50.01,47.56,48.66,5673900.0],["2024-11-08",48.02,48.32,46.77,47.72,3923600.0],["2024-11-11",48.34,48.51,47.62,47.74,3364400.0],["2024-11-12",48.0,48.48,46.61,48.34,7456300.0],["2024-11-13",45.37,46.5,41.57,43.02,11966800.0],["2024-11-14",42.52,43.0,40.8,42.93,6015500.0],["2024-11-15",42.93,42.93,40.88,42.0,6629700.0],["2024-11-18",41.48,42.4,40.73,40.91,4229000.0],["2024-11-19",40.23,42.88,40.17,42.78,4211200.0],["2024-11-20",42.0,42.23,40.418,41.58,6727000.0],["2024-11-21",41.93,43.31,41.66,43.25,5506800.0],["2024-11-22",43.26,43.305,42.59,43.22,4463400.0],["2024-11-25",43.2,44.06,42.52,43.61,5166700.0],["2024-11-26",43.7,43.96,42.85,43.54,2762500.0],["2024-11-27",43.81,43.98,42.69,43.44,1835100.0],["2024-11-29",43.66,43.86,42.7,43.67,1464800.0],["2024-12-02",43.46,44.36,42.71,43.51,3980400.0],["2024-12-03",43.07,43.79,43.0,43.7,2421300.0],["2024-12-04",43.88,45.86,43.65,45.59,5738800.0],["2024-12-05",45.54,45.55,43.63,43.82,4463000.0],["2024-12-06",43.83,44.263,43.02,44.19,3600700.0],["2024-12-09",44.41,44.41,42.1,42.47,4040600.0],["2024-12-10",42.5,42.935,42.1,42.37,3364700.0],["2024-12-11",42.74,42.88,41.42,41.65,4568700.0],["2024-12-12",41.36,42.35,40.88,41.89,5817900.0],["2024-12-13",41.9,42.05,41.15,41.78,4141100.0],["2024-12-16",41.57,42.82,41.26,42.58,4077100.0],["2024-12-17",42.52,42.97,42.0,42.81,3749600.0],["2024-12-18",43.23,43.43,41.58,41.95,3392600.0],["2024-12-19",42.06,42.69,41.63,42.07,6207400.0],["2024-12-20",41.64,42.73,41.62,42.02,4656000.0],["2024-12-23",41.75,42.23,41.11,42.2,2222800.0],["2024-12-24",42.49,43.86,42.24,43.81,1201500.0],["2024-12-26",43.51,44.06,43.25,43.72,1485200.0],["2024-12-27",43.49,43.795,42.06,42.2,1873400.0],["2024-12-30",41.73,42.9,41.39,42.07,2443800.0],["2024-12-31",42.36,42.73,41.375,41.42,1749600.0],["2025-01-02",42.0,43.41,41.47,43.04,2282900.0],["2025-01-03",43.58,44.97,43.455,44.93,2771700.0],["2025-01-06",45.49,45.49,44.034,44.08,2286000.0],["2025-01-07",44.0,44.15,42.29,42.91,2755600.0],["2025-01-08",44.955,45.57,44.15,44.82,8158700.0],["2025-01-10",43.58,44.71,43.07,44.23,6075500.0],["2025-01-13",44.83,45.09,43.29,44.51,26425800.0],["2025-01-14",46.138,46.815,45.11,46.45,6671500.0],["2025-01-15",47.125,47.14,45.04,45.11,4466600.0],["2025-01-16",45.45,46.66,45.05,46.58,3344300.0],["2025-01-17",47.145,47.35,45.89,46.32,2738600.0],["2025-01-21",46.35,46.71,45.75,46.43,3636100.0],["2025-01-22",46.2,46.395,44.56,44.61,2996200.0],["2025-01-23",44.14,45.77,44.05,45.45,2592200.0],["2025-01-24",45.58,46.49,45.23,45.99,2420600.0],["2025-01-27",45.17,46.78,44.81,45.65,2338300.0],["2025-01-28",45.56,46.75,45.18,46.75,1975200.0],["2025-01-29",47.11,48.28,46.02,48.1,3897400.0],["2025-01-30",48.98,49.9,48.6,48.9,3126200.0],["2025-01-31",48.92,49.71,47.96,48.28,3316300.0],["2025-02-03",46.96,49.0,46.07,48.13,2895700.0],["2025-02-04",48.46,49.37,48.25,48.88,2519100.0],["2025-02-05",48.66,48.785,47.89,48.49,1412300.0],["2025-02-06",48.89,50.11,47.945,48.59,3438700.0],["2025-02-07",49.15,49.87,48.81,49.21,2544100.0],["2025-02-10",49.61,50.48,48.822,50.32,2444500.0],["2025-02-11",50.19,50.345,48.29,49.69,2660300.0],["2025-02-12",49.85,50.91,49.07,50.25,3024100.0],["2025-02-13",50.04,50.39,48.75,49.99,2024500.0],["2025-02-14",50.2,51.33,49.18,50.97,2384900.0],["2025-02-18",51.43,51.5,49.42,50.35,4655900.0],["2025-02-19",51.115,53.44,51.01,53.15,4520900.0],["2025-02-20",52.5,53.41,51.8,52.55,4222600.0],["2025-02-21",52.5,53.195,51.58,52.365,4282000.0],["2025-02-24",51.72,52.265,49.31,49.36,6164100.0],["2025-02-25",48.67,48.93,47.6,48.78,9238400.0],["2025-02-26",43.76,44.79,42.5,42.8,11595400.0],["2025-02-27",43.02,43.27,40.73,40.735,6473800.0],["2025-02-28",40.35,41.27,39.99,41.09,5558600.0],["2025-03-03",40.66,40.84,38.26,38.9,6279500.0],["2025-03-04",38.09,39.45,36.69,38.44,6313700.0],["2025-03-05",38.24,39.29,38.13,38.59,3893700.0],["2025-03-06",37.53,39.65,37.52,37.75,4115200.0],["2025-03-07",37.36,40.12,37.36,39.9,6981900.0],["2025-03-10",39.48,40.01,38.085,38.31,5144400.0],["2025-03-11",38.19,39.905,37.88,38.02,5635300.0],["2025-03-12",38.9,39.17,38.15,38.8,3397100.0],["2025-03-13",39.04,39.19,37.14,37.46,3662500.0],["2025-03-14",38.16,38.8,38.005,38.57,2745600.0],["2025-03-17",38.67,40.75,38.59,40.64,3298400.0],["2025-03-18",40.3,40.571,39.64,40.16,3631600.0],["2025-03-19",40.22,40.55,39.42,39.74,3153700.0],["2025-03-20",39.54,39.97,38.825,38.93,4264000.0],["2025-03-21",38.62,39.2,38.33,38.9,13058100.0],["2025-03-24",40.17,41.1,39.12,40.91,4495100.0],["2025-03-25",41.29,42.02,40.67,41.88,3937900.0],["2025-03-26",41.79,42.15,40.08,40.35,2153900.0],["2025-03-27",40.01,40.8,39.4,40.52,2742900.0],["2025-03-28",40.18,40.605,39.33,39.73,2388800.0],["2025-03-31",39.12,39.99,38.63,39.89,2888300.0],["2025-04-01",39.68,40.4,39.29,40.22,2284600.0],["2025-04-02",39.59,41.035,39.25,40.5,2523300.0],["2025-04-03",38.32,40.23,38.0,40.02,5565000.0],["2025-04-04",38.04,38.845,36.74,37.37,4411300.0],["2025-04-07",35.69,39.39,35.14,37.41,4717200.0],["2025-04-08",37.69,39.56,36.63,37.12,3194200.0],["2025-04-09",36.78,40.45,36.61,39.06,6442600.0],["2025-04-10",39.16,40.02,37.55,38.6,4283000.0],["2025-04-11",39.02,41.315,38.94,41.17,4965300.0],["2025-04-14",41.63,42.65,41.04,41.8,5250800.0],["2025-04-15",42.035,42.5,41.56,41.86,3321500.0],["2025-04-16",41.61,42.26,41.31,42.08,2522900.0],["2025-04-17",42.55,43.04,42.05,42.99,5453700.0],["2025-04-21",42.57,42.88,41.46,41.79,2216800.0],["2025-04-22",42.26,43.03,41.99,42.35,4086500.0],["2025-04-23",43.63,43.72,41.77,42.01,3558200.0],["2025-04-24",42.06,42.282,41.095,41.66,4523000.0],["2025-04-25",41.88,42.47,41.7,41.91,2619100.0],["2025-04-28",41.91,42.18,39.37,39.92,4921000.0],["2025-04-29",39.91,40.42,39.76,39.82,3441900.0],["2025-04-30",39.92,40.23,38.645,39.89,4285800.0],["2025-05-01",39.17,40.47,38.64,39.8,9126800.0],["2025-05-02",43.52,45.57,42.26,45.22,12383600.0],["2025-05-05",45.5,47.47,44.912,47.09,8870300.0],["2025-05-06",46.02,47.02,45.513,45.61,4745300.0],["2025-05-07",45.98,46.48,45.089,45.73,2378200.0],["2025-05-08",42.495,44.67,42.38,42.94,5737900.0],["2025-05-09",43.43,44.35,43.12,43.77,3536300.0],["2025-05-12",44.68,44.71,43.2,43.61,5121800.0],["2025-05-13",43.78,44.83,43.73,44.31,3739700.0],["2025-05-14",44.42,45.34,43.41,45.21,4438000.0],["2025-05-15",45.06,45.06,43.62,44.12,4793800.0],["2025-05-16",44.13,45.71,44.13,45.66,3001100.0],["2025-05-19",45.0,45.99,44.668,45.94,2397500.0],["2025-05-20",45.78,47.25,45.535,47.11,3633200.0],["2025-05-21",47.18,47.7,46.56,46.91,3154200.0],["2025-05-22",47.0,47.5,46.575,47.03,2526700.0],["2025-05-23",46.61,47.47,46.25,46.99,3973700.0],["2025-05-27",47.25,47.56,46.745,47.05,3344600.0],["2025-05-28",47.47,47.47,46.78,47.02,4724600.0],["2025-05-29",47.03,47.155,45.57,45.76,3492000.0],["2025-05-30",45.59,45.82,45.098,45.67,3157400.0],["2025-06-02",45.68,46.6,45.555,46.44,2791400.0],["2025-06-03",46.51,46.645,45.53,46.04,3901400.0],["2025-06-04",45.48,46.74,45.294,46.2,2935800.0],["2025-06-05",46.1,47.84,45.84,46.24,4537200.0],["2025-06-06",46.52,46.693,45.64,45.67,3303700.0],["2025-06-09",46.345,46.345,45.59,45.92,2874200.0],["2025-06-10",45.89,46.04,43.97,44.18,3474200.0],["2025-06-11",44.08,44.925,43.9,44.17,3851100.0],["2025-06-12",44.01,44.23,43.48,44.08,3294400.0],["2025-06-13",43.79,44.27,43.28,43.37,3407000.0],["2025-06-16",43.27,44.525,42.91,43.87,6271000.0],["2025-06-17",43.61,44.23,43.26,43.55,3725800.0],["2025-06-18",43.57,44.05,43.11,43.14,3689300.0],["2025-06-20",43.5,44.2,43.12,43.75,6092300.0],["2025-06-23",43.74,44.315,42.88,43.86,3703600.0],["2025-06-24",44.36,45.45,44.27,44.97,4168600.0],["2025-06-25",45.1,45.28,43.315,43.33,3010400.0],["2025-06-26",43.65,44.97,43.21,44.94,3718200.0],["2025-06-27",45.02,45.111,44.35,44.86,2834900.0],["2025-06-30",45.21,45.445,44.78,45.24,2901500.0],["2025-07-01",45.11,45.83,44.26,45.64,3259900.0],["2025-07-02",45.67,46.47,45.35,46.08,3007900.0],["2025-07-03",46.33,47.42,46.08,47.18,1993600.0],["2025-07-07",47.0,48.905,46.5,48.85,4774100.0],["2025-07-08",49.06,49.565,48.23,48.71,4887500.0],["2025-07-09",48.57,48.678,47.435,48.0,3916800.0],["2025-07-10",48.18,49.63,47.72,48.43,3476400.0],["2025-07-11",48.41,48.67,47.735,47.99,2339800.0],["2025-07-14",47.94,48.595,47.58,48.01,2576600.0],["2025-07-15",48.15,49.19,48.04,48.67,2546100.0],["2025-07-16",48.82,49.21,47.17,47.8,4337800.0],["2025-07-17",48.3,49.7,48.11,48.37,3239800.0],["2025-07-18",48.78,49.62,48.4,49.11,3357700.0],["2025-07-21",49.16,49.94,48.97,49.03,2820200.0],["2025-07-22",49.25,50.09,48.718,49.96,3237100.0],["2025-07-23",50.04,50.24,49.44,49.79,1880300.0],["2025-07-24",49.71,50.33,49.32,49.84,1948900.0],["2025-07-25",49.96,49.96,48.33,48.41,3161800.0],["2025-07-28",48.4,48.47,46.95,47.23,4929300.0],["2025-07-29",47.58,47.805,46.59,46.77,2807200.0],["2025-07-30",46.78,47.67,46.59,46.86,4159100.0],["2025-07-31",46.76,48.1,46.46,47.97,4772700.0],["2025-08-01",47.36,47.78,46.57,47.01,3542800.0],["2025-08-04",47.27,48.765,47.09,48.73,4505000.0],["2025-08-05",48.69,49.2,47.74,47.94,4312800.0],["2025-08-06",47.96,48.31,47.5,47.72,2857100.0],["2025-08-07",48.34,49.48,47.915,49.39,7003800.0],["2025-08-08",52.5,53.5,49.49,51.21,13094000.0],["2025-08-11",51.2,52.31,50.88,51.77,5767100.0],["2025-08-12",51.68,51.89,50.56,50.98,3964200.0],["2025-08-13",46.88,46.89,44.23,45.11,17266000.0],["2025-08-14",44.8,45.38,43.0,43.875,7325300.0],["2025-08-15",43.675,44.16,43.17,43.92,5409700.0],["2025-08-18",44.18,46.01,43.99,45.92,4475900.0],["2025-08-19",45.6,46.66,45.575,46.5,5857000.0],["2025-08-20",46.52,46.525,44.45,45.51,4321000.0],["2025-08-21",44.22,44.65,43.62,44.52,5435700.0],["2025-08-22",44.32,45.0,43.33,43.37,4824200.0],["2025-08-25",43.37,43.54,42.72,42.75,5388100.0],["2025-08-26",43.26,43.26,42.48,42.97,5448200.0],["2025-08-27",42.96,44.26,42.96,43.29,3998900.0],["2025-08-28",43.24,43.97,43.11,43.85,2662600.0],["2025-08-29",43.89,44.03,43.19,43.37,3111400.0],["2025-09-02",43.17,44.31,42.75,43.86,4463800.0],["2025-09-03",43.61,44.87,43.48,44.42,3634700.0],["2025-09-04",44.63,45.175,44.11,44.46,5064400.0],["2025-09-05",44.5,45.46,44.36,45.29,4858300.0],["2025-09-08",45.61,46.05,44.7,45.17,2606300.0],["2025-09-09",45.11,45.75,44.75,45.47,2499900.0],["2025-09-10",45.39,47.28,44.53,46.99,5078700.0],["2025-09-11",46.365,46.64,45.2,45.93,5244400.0],["2025-09-12",46.14,47.91,45.74,46.36,4873800.0],["2025-09-15",47.0,47.75,46.185,46.38,4292800.0],["2025-09-16",46.38,46.69,45.56,45.75,3241300.0],["2025-09-17",45.69,45.85,44.37,44.88,3865100.0],["2025-09-18",44.825,45.77,44.67,45.4,3049600.0],["2025-09-19",43.8,44.325,41.425,41.5,17161300.0],["2025-09-22",42.39,43.0,41.873,42.24,6543300.0],["2025-09-23",42.32,42.7,41.66,42.44,5083200.0],["2025-09-24",42.45,42.58,41.975,42.45,3818100.0],["2025-09-25",42.28,42.64,41.96,42.41,2849600.0],["2025-09-26",41.74,42.425,40.65,42.32,4517500.0],["2025-09-29",40.6,40.78,37.56,37.92,14365700.0],["2025-09-30",36.715,36.79,34.87,36.76,21518900.0],["2025-10-01",36.56,37.995,36.555,37.45,12109200.0],["2025-10-02",37.56,39.4,37.39,39.3,9339400.0],["2025-10-03",39.09,39.5,37.74,38.18,12433900.0],["2025-10-06",38.63,39.49,37.76,37.85,9561400.0],["2025-10-07",37.835,39.04,37.17,38.99,8215200.0],["2025-10-08",38.96,39.69,38.59,39.65,4118100.0],["2025-10-09",39.56,39.85,38.67,39.09,4726700.0],["2025-10-10",39.1,39.26,38.29,38.31,3897300.0],["2025-10-13",38.77,39.86,38.49,38.73,5078800.0],["2025-10-14",38.7,39.665,38.04,39.47,4865800.0],["2025-10-15",39.1,39.94,39.0,39.55,2862800.0],["2025-10-16",39.55,40.2,38.37,38.99,3633300.0],["2025-10-17",38.81,39.54,38.285,38.49,3668400.0],["2025-10-20",38.85,39.48,38.61,38.95,3699500.0],["2025-10-21",39.04,39.595,38.25,38.81,4955800.0],["2025-10-22",38.58,39.565,38.28,39.47,3597900.0],["2025-10-23",38.93,39.54,38.37,39.42,5520100.0],["2025-10-24",39.68,39.88,38.75,39.15,3671200.0],["2025-10-27",39.0,39.36,38.13,38.35,4930600.0],["2025-10-28",38.5,38.795,37.74,37.82,3836900.0],["2025-10-29",37.57,37.88,37.38,37.79,3477700.0],["2025-10-30",37.04,37.55,36.28,36.65,5008800.0],["2025-10-31",36.65,36.89,35.7,36.86,8175900.0],["2025-11-03",37.06,37.785,36.46,37.44,7368700.0],["2025-11-04",36.71,37.45,36.055,36.47,6752700.0],["2025-11-05",36.67,36.835,35.96,36.39,4842000.0],["2025-11-06",36.31,36.31,34.78,34.98,6520900.0],["2025-11-07",35.04,36.99,35.0,36.75,15132400.0],["2025-11-10",38.69,38.8,35.25,37.33,12557600.0],["2025-11-11",38.035,40.28,38.035,39.2,12708000.0],["2025-11-12",39.63,40.35,39.28,39.41,6460500.0],["2025-11-13",39.44,40.739,39.44,40.33,6075500.0],["2025-11-14",39.54,41.745,39.54,41.05,8064800.0],["2025-11-17",40.66,41.935,40.29,40.51,8638400.0],["2025-11-18",40.71,41.84,40.51,41.23,5292000.0],["2025-11-19",41.25,41.788,41.0,41.43,4976200.0],["2025-11-20",41.4,41.95,40.08,40.14,5787000.0],["2025-11-21",40.02,41.05,39.64,40.19,5627400.0],["2025-11-24",40.39,41.095,40.27,40.44,5475600.0],["2025-11-25",40.74,42.645,40.7,42.19,5553600.0],["2025-11-26",42.13,42.73,41.865,42.2,3876200.0],["2025-11-28",42.33,42.6,41.93,42.01,2321600.0],["2025-12-01",41.76,42.86,41.41,42.79,5316000.0],["2025-12-02",41.68,41.951,41.07,41.53,6740200.0],["2025-12-03",41.6,42.926,41.51,42.62,3422200.0],["2025-12-04",42.62,43.35,42.56,43.13,3426600.0],["2025-12-05",43.12,44.269,43.085,44.18,3358400.0],["2025-12-08",44.43,44.855,43.81,44.5,3555900.0],["2025-12-09",44.71,47.29,44.66,46.24,5808000.0],["2025-12-10",45.51,45.54,42.85,43.485,7373400.0],["2025-12-11",43.18,45.075,42.97,44.65,5099700.0],["2025-12-12",44.86,45.305,44.52,44.96,3320300.0],["2025-12-15",44.7,45.835,44.46,45.4,4000200.0],["2025-12-16",45.47,46.13,45.47,45.57,3284900.0],["2025-12-17",45.82,46.605,45.31,45.65,3455300.0],["2025-12-18",45.65,45.8,43.92,44.95,8118300.0],["2025-12-19",44.875,46.33,44.7,45.94,5952400.0],["2025-12-22",46.01,46.02,44.42,45.02,4612400.0],["2025-12-23",45.46,45.47,44.83,45.03,3223600.0],["2025-12-24",45.0,45.98,44.945,45.65,1538100.0],["2025-12-26",45.3,46.01,45.3,45.85,2306200.0],["2025-12-29",45.77,46.0,44.998,45.37,3169400.0],["2025-12-30",45.31,45.5,44.87,44.96,2330600.0],["2025-12-31",44.79,45.355,44.78,44.98,2175400.0],["2026-01-02",45.05,45.31,43.61,43.91,4071600.0],["2026-01-05",43.79,44.4,43.09,43.96,3988700.0],["2026-01-06",44.0,45.07,43.237,44.42,3961700.0],["2026-01-07",45.01,45.2,44.61,44.67,3263500.0],["2026-01-08",44.71,44.77,43.015,43.03,4505400.0],["2026-01-09",43.2,43.2,40.28,41.17,8479900.0],["2026-01-12",41.15,43.15,40.82,41.91,6410300.0],["2026-01-13",41.9,42.13,40.66,41.28,4392800.0],["2026-01-14",41.18,41.46,40.1,40.86,5022100.0],["2026-01-15",40.0,40.365,38.95,39.81,7948900.0],["2026-01-16",39.84,39.9,38.85,39.41,6495900.0],["2026-01-20",39.16,39.52,38.41,38.55,5864500.0],["2026-01-21",38.83,39.61,38.52,39.0,4456600.0],["2026-01-22",39.25,39.75,38.01,38.41,8062300.0],["2026-01-23",38.7,40.07,38.51,39.9,6343800.0],["2026-01-26",40.13,40.825,40.09,40.35,4693300.0],["2026-01-27",40.31,40.31,36.84,37.96,7854600.0],["2026-01-28",38.62,38.88,37.53,37.82,3826100.0],["2026-01-29",37.9,37.95,36.71,37.08,4244700.0],["2026-01-30",37.75,38.135,36.855,37.16,4109900.0],["2026-02-02",37.92,38.45,37.48,37.805,5833900.0],["2026-02-03",37.75,37.9,35.9,36.08,5463900.0],["2026-02-04",35.89,36.74,35.27,36.54,5146700.0],["2026-02-05",36.63,36.63,34.24,34.35,6297100.0],["2026-02-06",34.31,35.21,34.15,34.64,3990500.0],["2026-02-09",34.64,35.57,34.35,35.15,4613700.0],["2026-02-10",34.93,35.31,34.51,34.62,3655600.0],["2026-02-11",34.7,34.888,32.73,32.93,7193100.0],["2026-02-12",32.85,33.9,32.845,33.24,9594300.0],["2026-02-13",38.0,39.7,34.59,36.3,18461600.0],["2026-02-17",37.46,37.69,35.62,36.72,10684700.0],["2026-02-18",36.72,36.97,35.625,36.31,4746800.0],["2026-02-19",36.28,36.315,35.075,35.565,3198000.0],["2026-02-20",35.17,36.35,34.51,36.25,4470800.0],["2026-02-23",36.19,36.55,35.53,36.16,5542700.0],["2026-02-24",36.16,36.98,35.8,36.29,3518400.0],["2026-02-25",36.12,36.7,35.82,36.55,4373800.0],["2026-02-26",37.0,38.58,36.92,38.44,6834800.0],["2026-02-27",37.96,38.43,37.37,37.51,3688300.0],["2026-03-02",37.02,38.14,36.89,37.84,4074600.0],["2026-03-03",37.59,38.12,36.47,37.33,3506500.0],["2026-03-04",37.39,37.49,36.31,36.6,2804700.0],["2026-03-05",36.74,38.82,36.64,36.78,5506700.0],["2026-03-06",36.515,38.15,36.2,38.09,4409500.0],["2026-03-09",37.53,39.545,37.53,38.85,9348000.0],["2026-03-10",39.2,39.5,37.7,37.98,4331400.0],["2026-03-11",38.0,38.0,36.225,36.88,4178800.0],["2026-03-12",36.87,38.08,36.69,37.71,3825900.0],["2026-03-13",37.56,38.27,37.16,38.23,3261800.0],["2026-03-16",38.18,39.425,38.045,38.76,5039500.0],["2026-03-17",38.55,39.38,37.84,38.17,3364100.0],["2026-03-18",37.97,39.06,37.39,37.79,3819200.0],["2026-03-19",37.71,37.99,36.12,36.49,3920400.0],["2026-03-20",36.56,37.285,36.05,36.93,5651800.0],["2026-03-23",37.37,38.3,37.25,38.12,3379200.0],["2026-03-24",38.22,38.22,36.275,36.3,3516800.0],["2026-03-25",36.77,36.86,35.71,36.37,2116000.0],["2026-03-26",36.23,36.655,35.965,36.29,1963400.0],["2026-03-27",35.77,36.025,35.18,35.72,2625400.0],["2026-03-30",36.69,37.98,36.69,37.19,4582200.0],["2026-03-31",37.49,37.67,36.76,37.46,3140300.0],["2026-04-01",37.56,38.94,37.16,38.64,3870900.0],["2026-04-02",38.285,38.96,37.61,38.77,3256000.0],["2026-04-06",38.96,41.08,38.95,41.02,4556800.0],["2026-04-07",41.36,41.72,40.67,41.12,3354500.0],["2026-04-08",41.42,41.53,39.41,39.6,4416700.0],["2026-04-09",40.19,40.78,39.45,40.34,4294700.0],["2026-04-10",39.79,40.15,38.135,39.25,3094200.0],["2026-04-13",39.14,40.465,39.035,39.98,4138600.0],["2026-04-14",39.98,40.43,39.06,39.53,3074300.0],["2026-04-15",40.065,41.43,39.49,41.29,3177100.0],["2026-04-16",41.4,41.99,40.96,41.74,2684800.0],["2026-04-17",41.905,42.23,41.26,41.39,3126100.0],["2026-04-20",41.39,44.26,41.195,44.01,4970000.0],["2026-04-21",43.73,44.77,42.745,42.85,3289800.0],["2026-04-22",43.58,43.58,42.58,43.54,2528300.0],["2026-04-23",43.26,43.44,41.12,42.67,2383800.0],["2026-04-24",42.61,42.68,41.42,42.17,2137000.0],["2026-04-27",42.58,43.74,42.55,43.09,2996800.0],["2026-04-28",43.49,43.82,41.95,42.23,1918700.0],["2026-04-29",42.43,42.6,41.5,42.32,2492800.0],["2026-04-30",42.485,42.97,42.015,42.35,2622100.0],["2026-05-01",42.92,43.48,41.46,42.19,4219700.0],["2026-05-04",42.2,43.89,41.85,43.29,6403200.0],["2026-05-05",42.75,44.455,42.75,43.74,6839100.0],["2026-05-06",42.91,43.23,37.63,40.16,10105000.0],["2026-05-07",40.57,41.09,37.89,37.99,5753700.0],["2026-05-08",38.0,40.68,38.0,40.35,6083400.0],["2026-05-11",40.14,41.65,39.79,40.41,4839200.0],["2026-05-12",39.6,39.75,38.4,39.06,7544100.0],["2026-05-13",39.0,40.19,38.34,39.95,4884500.0],["2026-05-14",39.99,39.99,38.41,38.47,4668100.0],["2026-05-15",38.5,40.03,37.99,39.71,5952600.0],["2026-05-18",39.57,41.115,39.02,40.99,3010400.0],["2026-05-19",40.77,42.55,40.65,40.98,4380800.0],["2026-05-20",40.2,41.53,39.61,41.3,2777500.0],["2026-05-21",40.87,41.245,39.83,40.09,3067800.0],["2026-05-22",40.1,41.61,40.1,41.22,3212400.0],["2026-05-26",41.12,41.715,40.24,40.53,3589400.0],["2026-05-27",40.09,41.63,40.008,40.44,2899600.0],["2026-05-28",40.51,40.66,39.61,39.94,2553400.0],["2026-05-29",39.94,40.22,39.21,39.8,3211400.0],["2026-06-01",40.66,42.92,40.46,42.2,6342400.0],["2026-06-02",42.0,42.33,40.66,40.74,3397400.0],["2026-06-03",40.92,41.09,38.95,39.98,3459200.0],["2026-06-04",40.53,42.23,39.99,41.48,3543800.0],["2026-06-05",41.47,42.23,40.815,41.26,2155700.0],["2026-06-08",40.7,43.15,40.65,42.43,4099100.0],["2026-06-09",42.43,43.33,41.75,42.24,4177000.0],["2026-06-10",41.7,42.18,41.13,41.21,5842500.0],["2026-06-11",40.91,41.93,39.89,41.9,3669400.0],["2026-06-12",41.78,41.8,40.02,41.245,3130000.0],["2026-06-15",41.24,42.75,41.038,42.18,6343900.0],["2026-06-16",42.25,44.555,42.25,44.21,4321800.0],["2026-06-17",43.88,44.21,42.79,42.82,3043400.0],["2026-06-18",43.51,47.13,43.42,44.55,9730700.0],["2026-06-22",44.21,45.02,43.715,44.27,3442400.0],["2026-06-23",44.535,46.625,44.35,46.09,4591200.0],["2026-06-24",45.96,47.52,45.86,46.6,3190100.0],["2026-06-25",47.115,47.25,45.92,46.8,2453500.0],["2026-06-26",47.2,48.27,46.91,47.46,6468600.0],["2026-06-29",47.72,49.21,47.15,47.23,4724600.0],["2026-06-30",48.37,48.37,46.75,47.35,4832400.0],["2026-07-01",43.07,45.26,42.245,44.83,7061700.0],["2026-07-02",45.5,46.51,45.03,45.78,3330700.0],["2026-07-06",46.115,47.47,45.955,47.35,3506567.412562],["2026-07-07",47.55,48.71,47.07,48.08,4154954.822755],["2026-07-08",47.9,48.01,46.45,47.73,3439327.463574],["2026-07-09",48.21,48.32,46.9,48.28,4243696.661797],["2026-07-10",48.28,49.065,47.57,48.39,6367810.733901],["2026-07-13",48.39,49.16,48.09,48.28,3532880.069247],["2026-07-14",48.29,48.375,47.32,47.71,4324290.690925],["2026-07-15",47.64,48.65,47.17,47.61,4242547.424341],["2026-07-16",48.05,48.24,45.95,46.23,6232531.097849],["2026-07-17",45.83,46.39,45.57,45.82,3034353.467353],["2026-07-20",45.66,47.09,45.595,46.75,2752687.249434],["2026-07-21",46.72,47.18,45.35,45.45,3647956.798622],["2026-07-22",45,45.21,43.86,44.73,4117377.211295],["2026-07-23",44.08,44.32,42.1,42.53,4588754.638748],["2026-07-24",42.98,43.5695,42.195,42.21,2400975.079019],["2026-07-27",42.85,44.2217,42.62,44.06,3396930.792914],["2026-07-28",44.5,45.63,44.425,45.62,3336171.355296],["2026-07-29",45.6,46.73,45.21,45.64,3098520.990746],["2026-07-30",45.21,45.305,44.025,44.75,1932513.516822],["2026-07-31",44.59,44.71,43.785,44.6,1911551.152037],["2026-08-03",44.87,45.9,44.805,45.39,2710535.4119],["2026-08-04",45.38,46.325,45.38,45.65,2608783.121628],["2026-08-05",46.16,46.49,44.94,45.35,3341315.303505],["2026-08-06",44.99,46.36,44.6,45.03,6054931.003356],["2026-08-07",50,51.06,46.3525,50.17,14308984.389809],["2026-08-10",49.7,50.95,49.2311,49.85,1206213.318307],["2026-08-11",48.73,50,47.51,49.39,5902494.12003],["2026-08-12",48.35,49,47.9,48.45,5151738.505791],["2026-08-13",48.84,50.125,47.82,50.08,3346829.656695],["2026-08-14",49.96,49.96,48.15,48.88,2953725.032624]]}