{"t":"CGON","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-01-25",29.0,40.9,28.55,37.17,8824800.0],["2024-01-26",36.0,38.84,33.25,35.03,1718900.0],["2024-01-29",36.32,37.99,35.5,37.0,1089800.0],["2024-01-30",35.68,39.7,35.52,36.5,1192500.0],["2024-01-31",35.0,39.245,35.0,37.26,2688900.0],["2024-02-01",37.14,40.68,36.11,37.95,544600.0],["2024-02-02",38.0,38.76,35.81,35.81,394200.0],["2024-02-05",35.69,38.01,35.69,37.42,189900.0],["2024-02-06",37.83,40.35,36.69,37.03,639500.0],["2024-02-07",37.15,41.845,37.15,40.52,759700.0],["2024-02-08",41.5,44.91,38.75,39.02,657300.0],["2024-02-09",39.02,43.76,38.68,41.57,575700.0],["2024-02-12",41.57,47.24,41.57,43.74,661100.0],["2024-02-13",42.8,46.6,42.8,44.18,522300.0],["2024-02-14",45.21,47.295,42.82,43.42,384300.0],["2024-02-15",44.39,48.0,43.525,47.46,494800.0],["2024-02-16",48.26,50.23,47.42,47.93,361300.0],["2024-02-20",47.5,48.595,44.13,44.37,491200.0],["2024-02-21",44.67,46.984,43.51,45.28,473900.0],["2024-02-22",45.64,47.31,44.85,46.17,332100.0],["2024-02-23",46.44,48.05,42.121,43.61,400000.0],["2024-02-26",43.4,46.725,43.4,46.01,299900.0],["2024-02-27",46.21,46.95,44.81,46.35,227800.0],["2024-02-28",46.18,47.76,43.81,44.4,326700.0],["2024-02-29",44.54,47.78,44.205,44.71,423600.0],["2024-03-01",45.77,46.525,42.39,43.98,459100.0],["2024-03-04",43.92,45.33,41.92,43.09,602400.0],["2024-03-05",42.5,43.35,40.71,41.49,528900.0],["2024-03-06",42.21,43.1,41.01,42.79,441100.0],["2024-03-07",42.68,44.36,39.43,39.86,430300.0],["2024-03-08",39.6,39.99,32.65,35.51,1416800.0],["2024-03-11",35.04,37.4,33.91,35.0,915900.0],["2024-03-12",35.01,35.67,34.475,35.67,828200.0],["2024-03-13",35.69,39.86,35.46,39.79,622300.0],["2024-03-14",39.9,39.9,36.74,37.2,729500.0],["2024-03-15",37.7,39.57,37.065,38.52,4981400.0],["2024-03-18",38.0,39.015,37.655,38.11,449300.0],["2024-03-19",38.15,41.15,38.126,39.7,678000.0],["2024-03-20",38.9,40.159,38.02,39.05,432800.0],["2024-03-21",39.24,42.11,38.41,41.12,619700.0],["2024-03-22",41.57,41.74,39.61,40.5,800200.0],["2024-03-25",40.45,41.73,39.84,40.76,284200.0],["2024-03-26",40.68,41.36,40.07,40.87,425500.0],["2024-03-27",41.25,41.66,40.22,41.0,295000.0],["2024-03-28",40.96,45.21,40.815,43.9,747500.0],["2024-04-01",43.82,44.26,42.35,42.76,484000.0],["2024-04-02",42.11,42.43,40.24,40.5,396000.0],["2024-04-03",40.25,40.37,38.0,38.39,283500.0],["2024-04-04",38.65,39.51,37.48,37.75,359000.0],["2024-04-05",37.53,39.01,37.46,38.46,181200.0],["2024-04-08",38.71,40.35,38.1,39.15,339100.0],["2024-04-09",39.33,39.96,38.81,39.02,238400.0],["2024-04-10",38.0,38.558,37.29,38.5,596600.0],["2024-04-11",38.64,40.07,38.055,39.85,220300.0],["2024-04-12",39.78,40.11,38.74,39.75,660300.0],["2024-04-15",39.43,39.74,36.9,37.64,370800.0],["2024-04-16",37.06,37.63,35.62,36.47,216600.0],["2024-04-17",36.57,37.165,35.68,36.41,305800.0],["2024-04-18",36.29,37.05,34.9,35.32,211600.0],["2024-04-19",35.01,36.41,34.37,35.34,197500.0],["2024-04-22",35.4,36.0,33.39,33.54,278100.0],["2024-04-23",33.55,37.33,33.55,36.31,422600.0],["2024-04-24",36.29,37.08,35.86,36.05,292400.0],["2024-04-25",35.78,36.28,34.39,36.2,183700.0],["2024-04-26",36.93,41.21,36.495,41.0,819600.0],["2024-04-29",41.2,43.98,40.055,43.32,436100.0],["2024-04-30",42.74,43.68,39.67,40.19,934200.0],["2024-05-01",40.51,41.68,38.59,40.62,266500.0],["2024-05-02",41.16,42.56,38.495,39.5,639000.0],["2024-05-03",40.25,46.99,30.22,36.27,2443200.0],["2024-05-06",37.01,37.74,34.03,35.1,1455300.0],["2024-05-07",36.38,36.78,33.64,33.95,822300.0],["2024-05-08",33.53,33.75,30.92,32.43,702900.0],["2024-05-09",32.89,33.32,30.02,30.02,694100.0],["2024-05-10",30.01,30.245,28.2,28.5,762400.0],["2024-05-13",29.0,29.28,25.77,25.84,948600.0],["2024-05-14",27.8,29.5,26.91,27.32,1448000.0],["2024-05-15",27.89,28.7,26.552,28.01,910300.0],["2024-05-16",28.01,31.96,27.595,30.97,882000.0],["2024-05-17",31.69,31.69,29.27,29.98,603200.0],["2024-05-20",29.62,30.49,28.48,29.73,334300.0],["2024-05-21",29.57,29.6,28.01,28.97,595900.0],["2024-05-22",29.06,30.83,28.58,30.81,520200.0],["2024-05-23",31.33,32.12,29.3,29.99,1385800.0],["2024-05-24",30.0,33.52,30.0,32.71,888900.0],["2024-05-28",32.99,34.62,31.67,32.43,776600.0],["2024-05-29",31.94,32.5,31.0,32.4,393000.0],["2024-05-30",33.01,35.12,32.971,34.29,571600.0],["2024-05-31",32.76,34.41,31.81,32.58,1534000.0],["2024-06-03",32.84,37.14,32.84,36.02,770900.0],["2024-06-04",36.04,37.0,35.0,35.26,631500.0],["2024-06-05",35.52,36.48,34.83,36.0,576700.0],["2024-06-06",35.98,35.98,33.34,34.9,710700.0],["2024-06-07",34.69,35.65,34.0,34.9,410600.0],["2024-06-10",34.63,36.03,33.6,35.22,342400.0],["2024-06-11",34.71,35.77,34.085,35.2,284200.0],["2024-06-12",36.16,36.98,34.84,35.51,581300.0],["2024-06-13",35.4,36.23,34.51,34.81,360500.0],["2024-06-14",34.46,35.21,33.75,34.66,501900.0],["2024-06-17",34.57,34.91,32.97,33.73,805600.0],["2024-06-18",33.73,35.2,33.53,33.89,425800.0],["2024-06-20",33.9,35.26,31.935,32.11,892600.0],["2024-06-21",32.11,32.94,31.04,31.43,1979200.0],["2024-06-24",30.85,32.45,30.76,31.9,367500.0],["2024-06-25",31.83,31.85,30.9,31.43,289700.0],["2024-06-26",31.14,31.85,30.42,30.52,314400.0],["2024-06-27",30.52,31.21,29.26,30.25,449900.0],["2024-06-28",31.66,31.905,30.85,31.57,1183800.0],["2024-07-01",31.46,31.86,30.73,31.72,501700.0],["2024-07-02",31.28,31.635,30.8,31.32,370800.0],["2024-07-03",31.5,31.655,30.2,30.83,332900.0],["2024-07-05",30.69,32.04,30.69,31.88,205000.0],["2024-07-08",31.93,33.4,31.72,32.04,266700.0],["2024-07-09",31.93,32.45,31.51,32.11,268900.0],["2024-07-10",32.11,33.1,31.805,32.81,371300.0],["2024-07-11",33.5,34.64,33.14,34.46,348500.0],["2024-07-12",34.94,35.935,34.36,35.41,537200.0],["2024-07-15",35.92,37.98,34.96,36.66,388400.0],["2024-07-16",36.81,38.17,35.9,37.65,487100.0],["2024-07-17",37.92,38.97,36.98,38.2,869800.0],["2024-07-18",38.27,38.69,36.415,36.72,386500.0],["2024-07-19",36.72,37.86,34.99,35.22,272700.0],["2024-07-22",36.13,36.75,34.19,34.83,537700.0],["2024-07-23",34.21,34.94,33.4,34.3,1987400.0],["2024-07-24",34.3,34.817,32.84,33.2,717500.0],["2024-07-25",33.18,34.66,32.52,32.99,662600.0],["2024-07-26",33.44,34.095,32.71,33.07,581700.0],["2024-07-29",33.0,33.64,30.975,31.33,660100.0],["2024-07-30",31.06,31.64,30.19,30.78,650000.0],["2024-07-31",30.78,34.16,30.7,33.35,994400.0],["2024-08-01",33.01,34.0,32.03,33.84,1030200.0],["2024-08-02",32.43,33.115,31.41,32.6,676700.0],["2024-08-05",30.0,31.43,29.0,31.01,784100.0],["2024-08-06",30.56,33.6,30.5,32.43,679900.0],["2024-08-07",32.89,33.06,30.99,31.06,426000.0],["2024-08-08",31.02,33.53,30.96,33.24,360400.0],["2024-08-09",33.59,33.835,32.02,33.63,253800.0],["2024-08-12",33.83,33.83,32.18,32.9,295500.0],["2024-08-13",33.14,34.045,32.91,33.51,469000.0],["2024-08-14",33.35,33.67,32.4,33.23,371700.0],["2024-08-15",34.0,34.62,33.35,34.4,572900.0],["2024-08-16",34.43,35.24,33.77,34.22,468500.0],["2024-08-19",34.36,36.23,33.98,36.08,324700.0],["2024-08-20",36.0,36.36,34.58,35.47,414900.0],["2024-08-21",35.92,37.44,35.53,36.56,358000.0],["2024-08-22",36.74,36.97,35.61,35.93,298000.0],["2024-08-23",36.29,37.7,35.91,37.02,439500.0],["2024-08-26",37.54,38.17,37.19,37.74,596900.0],["2024-08-27",37.66,37.93,36.2,36.51,338400.0],["2024-08-28",37.41,37.41,36.14,36.79,289500.0],["2024-08-29",36.56,37.675,35.36,36.68,1521500.0],["2024-08-30",36.81,37.38,36.17,36.88,566100.0],["2024-09-03",36.35,37.0,35.09,35.37,364800.0],["2024-09-04",35.31,36.98,35.22,36.49,367500.0],["2024-09-05",36.59,37.8,35.93,37.56,424300.0],["2024-09-06",37.9,39.03,37.365,38.05,798500.0],["2024-09-09",38.56,40.2,37.71,37.93,744800.0],["2024-09-10",38.0,38.41,35.76,36.12,684100.0],["2024-09-11",36.22,37.255,35.665,36.5,480900.0],["2024-09-12",36.49,37.06,34.63,34.83,667400.0],["2024-09-13",35.24,36.63,34.77,34.8,1194000.0],["2024-09-16",34.71,39.42,34.71,37.0,1454500.0],["2024-09-17",37.01,38.065,35.77,37.75,787400.0],["2024-09-18",37.84,38.13,36.53,37.06,1385800.0],["2024-09-19",38.09,39.63,37.23,39.11,1796200.0],["2024-09-20",39.0,39.23,37.97,39.0,7543600.0],["2024-09-23",40.0,40.0,38.16,38.34,1094000.0],["2024-09-24",38.0,38.06,36.23,36.52,1095900.0],["2024-09-25",36.52,37.0,35.58,36.2,513100.0],["2024-09-26",36.62,37.005,36.0,36.78,456700.0],["2024-09-27",37.5,38.36,36.9,37.87,530900.0],["2024-09-30",37.34,39.0,37.34,37.73,470200.0],["2024-10-01",37.55,37.645,36.29,36.9,494000.0],["2024-10-02",36.46,37.0,35.865,36.4,284800.0],["2024-10-03",36.14,36.7,35.74,35.96,381300.0],["2024-10-04",36.63,37.0,36.06,36.63,548500.0],["2024-10-07",36.44,36.6,35.34,35.48,329400.0],["2024-10-08",35.42,36.47,34.69,34.82,465900.0],["2024-10-09",34.69,35.365,34.04,34.72,309600.0],["2024-10-10",34.16,35.07,33.493,34.48,363600.0],["2024-10-11",34.48,36.195,34.45,36.09,397800.0],["2024-10-14",35.81,37.74,35.6,37.52,441500.0],["2024-10-15",37.53,38.0,36.23,37.2,474900.0],["2024-10-16",37.68,38.3,36.99,37.05,533000.0],["2024-10-17",37.33,37.38,36.295,36.76,357400.0],["2024-10-18",36.89,37.445,36.21,36.44,420300.0],["2024-10-21",36.23,36.75,35.585,36.71,316500.0],["2024-10-22",36.57,37.74,36.31,36.98,329900.0],["2024-10-23",36.81,37.21,34.93,35.61,594900.0],["2024-10-24",36.89,36.89,36.15,36.45,226400.0],["2024-10-25",36.68,37.06,36.29,36.38,227700.0],["2024-10-28",36.99,37.805,36.73,37.29,243600.0],["2024-10-29",37.07,37.75,35.89,36.19,191100.0],["2024-10-30",36.03,36.9,36.03,36.32,187700.0],["2024-10-31",36.39,36.39,35.12,35.53,379600.0],["2024-11-01",35.69,36.68,35.224,35.91,361900.0],["2024-11-04",35.8,37.09,35.27,36.78,344800.0],["2024-11-05",36.75,37.04,35.68,36.93,290500.0],["2024-11-06",38.0,39.43,36.75,38.69,658200.0],["2024-11-07",38.6,39.8,38.22,39.06,350100.0],["2024-11-08",38.96,39.95,38.67,39.94,279000.0],["2024-11-11",40.44,40.47,39.5,39.69,560500.0],["2024-11-12",39.68,39.805,36.79,36.98,528400.0],["2024-11-13",37.45,38.06,35.06,35.15,404200.0],["2024-11-14",35.06,36.05,34.8,35.5,701800.0],["2024-11-15",35.83,35.83,32.531,32.895,754700.0],["2024-11-18",33.05,34.105,32.55,33.21,464600.0],["2024-11-19",32.92,34.05,32.335,32.8,423700.0],["2024-11-20",32.65,33.055,31.53,32.24,755600.0],["2024-11-21",32.55,33.155,31.28,32.34,588700.0],["2024-11-22",32.26,33.86,32.26,33.47,404200.0],["2024-11-25",33.95,35.22,33.57,33.95,609200.0],["2024-11-26",33.77,34.29,33.06,33.9,269700.0],["2024-11-27",34.82,34.82,33.92,34.1,505000.0],["2024-11-29",34.24,34.86,33.95,34.75,199800.0],["2024-12-02",34.79,35.96,34.0,35.77,522900.0],["2024-12-03",36.04,36.33,34.45,34.905,357700.0],["2024-12-04",35.13,36.73,35.06,35.91,832400.0],["2024-12-05",35.54,36.08,31.515,33.56,1903400.0],["2024-12-06",33.86,35.44,33.84,34.59,661800.0],["2024-12-09",34.45,35.24,33.08,33.23,333700.0],["2024-12-10",33.45,33.81,32.28,33.7,369900.0],["2024-12-11",32.08,32.525,30.02,31.73,519200.0],["2024-12-12",31.47,31.535,28.86,28.87,804200.0],["2024-12-13",29.2,29.95,27.58,28.76,3368200.0],["2024-12-16",29.095,29.29,27.87,29.21,959500.0],["2024-12-17",28.92,29.31,28.4,29.27,1745800.0],["2024-12-18",29.08,30.0,27.98,28.45,1327200.0],["2024-12-19",28.62,28.77,27.0,28.02,1476800.0],["2024-12-20",27.58,28.94,27.58,28.67,1470800.0],["2024-12-23",28.59,28.69,27.63,28.13,471600.0],["2024-12-24",28.2,28.465,27.71,28.3,263800.0],["2024-12-26",28.06,29.34,27.82,29.11,574800.0],["2024-12-27",29.0,30.49,28.59,30.04,1595700.0],["2024-12-30",29.6,29.6,27.84,28.5,515600.0],["2024-12-31",28.81,29.15,28.17,28.68,524700.0],["2025-01-02",28.99,29.47,28.6,28.97,664600.0],["2025-01-03",29.15,30.89,28.72,30.52,834000.0],["2025-01-06",30.96,31.5,29.71,29.72,552200.0],["2025-01-07",30.65,32.11,30.26,31.01,784300.0],["2025-01-08",30.71,30.9,30.15,30.46,740000.0],["2025-01-10",30.0,30.469,29.39,30.2,810900.0],["2025-01-13",29.66,29.96,27.86,28.68,821000.0],["2025-01-14",28.92,28.92,27.7,27.97,602300.0],["2025-01-15",28.98,29.69,28.4,29.61,1042900.0],["2025-01-16",29.6,29.6,28.76,29.1,475400.0],["2025-01-17",29.61,30.155,28.67,29.08,634700.0],["2025-01-21",29.32,30.35,29.26,30.0,965700.0],["2025-01-22",29.93,30.21,29.22,30.21,775400.0],["2025-01-23",30.03,31.04,29.19,30.75,552500.0],["2025-01-24",30.54,31.06,29.72,30.79,601700.0],["2025-01-27",30.65,31.16,29.865,30.5,509800.0],["2025-01-28",30.57,30.62,29.84,30.29,695600.0],["2025-01-29",30.16,30.673,29.75,30.29,254600.0],["2025-01-30",30.67,30.89,30.12,30.15,600800.0],["2025-01-31",30.3,30.8,29.54,30.07,570900.0],["2025-02-03",29.17,29.89,28.56,29.36,294900.0],["2025-02-04",28.93,29.99,28.93,29.95,334900.0],["2025-02-05",30.02,30.45,29.54,30.32,675200.0],["2025-02-06",30.41,30.59,30.02,30.03,471700.0],["2025-02-07",29.9,30.15,28.78,28.89,328900.0],["2025-02-10",28.95,29.25,28.14,28.27,273700.0],["2025-02-11",28.03,28.25,27.25,27.52,436100.0],["2025-02-12",27.09,28.195,26.73,28.0,372500.0],["2025-02-13",28.2,28.87,27.945,28.5,280000.0],["2025-02-14",28.71,29.235,28.32,28.52,398800.0],["2025-02-18",28.61,29.42,27.33,27.37,429400.0],["2025-02-19",27.1,27.71,27.1,27.52,363200.0],["2025-02-20",27.59,28.71,27.13,28.22,338500.0],["2025-02-21",28.53,29.07,27.84,27.85,370300.0],["2025-02-24",27.75,28.04,26.665,26.78,331000.0],["2025-02-25",26.82,27.79,24.19,25.0,1000700.0],["2025-02-26",25.41,25.6,24.77,25.09,483800.0],["2025-02-27",25.0,25.55,24.5,24.64,492900.0],["2025-02-28",24.37,26.015,24.155,25.86,719200.0],["2025-03-03",25.87,26.25,24.715,25.1,597100.0],["2025-03-04",24.8,25.57,23.905,24.8,602300.0],["2025-03-05",24.81,26.94,24.74,26.83,1035600.0],["2025-03-06",26.26,28.08,26.0,26.99,884700.0],["2025-03-07",26.93,27.83,26.073,26.72,690500.0],["2025-03-10",26.44,27.08,26.15,26.19,566700.0],["2025-03-11",26.05,26.39,25.48,26.3,669400.0],["2025-03-12",26.53,27.05,26.32,26.62,1047100.0],["2025-03-13",26.44,26.58,25.39,25.95,483300.0],["2025-03-14",26.16,28.65,26.1,27.8,839700.0],["2025-03-17",27.8,28.21,27.14,27.67,1235700.0],["2025-03-18",27.39,28.335,27.03,27.48,512900.0],["2025-03-19",27.48,28.315,27.18,28.03,1007500.0],["2025-03-20",27.33,28.91,27.101,27.75,505500.0],["2025-03-21",27.39,28.575,27.01,27.05,1637800.0],["2025-03-24",27.16,28.748,26.89,28.53,729000.0],["2025-03-25",28.41,28.71,27.01,27.54,577100.0],["2025-03-26",27.53,28.0,26.39,26.54,794100.0],["2025-03-27",26.58,27.42,26.485,26.94,482600.0],["2025-03-28",26.63,26.775,25.84,26.42,729100.0],["2025-03-31",26.82,26.82,23.92,24.49,1260400.0],["2025-04-01",24.31,24.351,21.93,22.05,1244700.0],["2025-04-02",21.91,22.84,21.61,22.24,1571000.0],["2025-04-03",20.92,21.2,18.55,18.74,2559300.0],["2025-04-04",18.04,18.55,16.635,17.2,2148000.0],["2025-04-07",16.34,17.96,15.71,16.92,1712700.0],["2025-04-08",17.81,19.28,15.39,15.59,1574500.0],["2025-04-09",15.05,18.4,14.8,17.78,2234200.0],["2025-04-10",17.1,18.08,16.17,17.63,1660000.0],["2025-04-11",17.63,19.33,17.1,19.28,1714600.0],["2025-04-14",19.96,20.48,19.52,20.06,1022600.0],["2025-04-15",19.9,20.634,19.67,20.11,835500.0],["2025-04-16",19.74,20.48,19.47,20.22,1237800.0],["2025-04-17",20.17,21.16,20.085,20.64,1109500.0],["2025-04-21",20.45,21.65,20.24,20.41,1034900.0],["2025-04-22",20.93,21.2,19.905,20.48,1524800.0],["2025-04-23",21.39,21.595,20.17,20.73,883100.0],["2025-04-24",20.79,21.53,20.53,21.52,1676700.0],["2025-04-25",21.1,22.45,21.0,22.37,1658300.0],["2025-04-28",31.0,32.3,27.57,27.97,9040400.0],["2025-04-29",28.26,28.65,26.62,26.94,2178700.0],["2025-04-30",26.43,27.95,26.0,26.94,1664300.0],["2025-05-01",27.0,27.88,26.04,27.74,917200.0],["2025-05-02",28.57,30.23,28.36,29.05,1160700.0],["2025-05-05",28.67,28.76,28.09,28.18,967100.0],["2025-05-06",27.62,28.56,21.435,21.7,4288000.0],["2025-05-07",22.565,23.26,21.0,22.34,3338100.0],["2025-05-08",22.65,25.119,21.9,24.13,3170600.0],["2025-05-09",23.69,25.345,23.52,23.74,1941800.0],["2025-05-12",25.02,25.81,24.64,25.16,1188700.0],["2025-05-13",24.21,25.58,24.08,24.18,884800.0],["2025-05-14",24.09,24.38,23.32,24.17,2010100.0],["2025-05-15",24.29,25.36,23.376,25.35,581700.0],["2025-05-16",25.37,25.73,24.825,25.43,1233400.0],["2025-05-19",24.48,25.91,24.21,24.86,972000.0],["2025-05-20",24.86,27.25,24.675,26.56,1163000.0],["2025-05-21",26.1,28.06,25.48,26.22,1219600.0],["2025-05-22",26.05,26.46,25.569,25.76,530500.0],["2025-05-23",25.06,25.84,25.0,25.44,653500.0],["2025-05-27",25.89,25.95,24.79,25.52,1399600.0],["2025-05-28",25.53,25.78,25.215,25.28,593200.0],["2025-05-29",25.7,26.6,25.28,26.23,634900.0],["2025-05-30",25.85,26.1,24.95,25.62,726900.0],["2025-06-02",25.86,26.95,25.47,26.59,620100.0],["2025-06-03",26.7,27.15,26.34,26.79,530400.0],["2025-06-04",26.85,26.98,26.4,26.58,427400.0],["2025-06-05",26.71,27.26,26.25,26.63,1163700.0],["2025-06-06",27.25,28.0,26.755,26.91,1012300.0],["2025-06-09",27.54,27.54,26.56,27.0,1379100.0],["2025-06-10",27.21,28.0,27.1,27.48,813000.0],["2025-06-11",27.74,27.95,26.14,26.18,591800.0],["2025-06-12",25.99,26.75,25.48,26.5,729500.0],["2025-06-13",25.88,26.64,25.59,25.86,626400.0],["2025-06-16",26.13,26.13,25.02,25.46,780700.0],["2025-06-17",25.67,26.97,25.14,26.24,1538900.0],["2025-06-18",26.33,26.38,25.57,26.28,726700.0],["2025-06-20",26.45,26.46,25.43,25.55,987500.0],["2025-06-23",25.14,25.96,25.0,25.66,597800.0],["2025-06-24",26.14,26.59,25.495,25.8,921300.0],["2025-06-25",26.19,26.56,25.235,26.06,530200.0],["2025-06-26",26.39,26.438,25.4,26.07,694100.0],["2025-06-27",26.04,26.54,25.615,25.95,1279900.0],["2025-06-30",26.0,26.2,25.51,26.0,705700.0],["2025-07-01",25.81,26.74,25.725,26.35,1082600.0],["2025-07-02",26.33,27.275,26.3,26.68,772700.0],["2025-07-03",26.96,27.14,26.6,26.9,349500.0],["2025-07-07",26.08,26.94,25.81,26.25,651000.0],["2025-07-08",26.47,26.945,25.83,25.96,1031200.0],["2025-07-09",26.37,27.56,25.799,27.04,1181200.0],["2025-07-10",27.52,27.52,26.56,27.11,526300.0],["2025-07-11",26.83,27.09,26.37,26.72,482100.0],["2025-07-14",26.0,26.65,25.585,25.9,1350800.0],["2025-07-15",26.5,26.665,24.86,24.95,703000.0],["2025-07-16",24.7,26.13,24.7,26.08,628100.0],["2025-07-17",26.0,28.55,25.75,28.46,1521900.0],["2025-07-18",28.64,29.0,26.55,26.75,1872200.0],["2025-07-21",26.99,27.35,26.425,26.9,873800.0],["2025-07-22",24.5,26.775,24.5,26.01,1949500.0],["2025-07-23",26.59,27.09,25.36,26.32,1054600.0],["2025-07-24",26.23,26.365,25.705,26.14,629200.0],["2025-07-25",26.01,26.26,25.74,26.1,983200.0],["2025-07-28",26.15,26.66,25.86,25.86,918000.0],["2025-07-29",25.97,26.71,25.135,26.04,1240000.0],["2025-07-30",28.0,28.5,26.32,26.91,1202600.0],["2025-07-31",26.475,27.045,26.18,26.69,758100.0],["2025-08-01",26.06,26.63,25.73,26.31,815500.0],["2025-08-04",26.6,26.74,25.87,26.09,659300.0],["2025-08-05",26.31,27.48,25.9,26.94,892300.0],["2025-08-06",26.68,27.15,25.203,25.29,823700.0],["2025-08-07",25.41,25.52,24.3,24.35,633900.0],["2025-08-08",24.51,25.07,24.07,24.85,672700.0],["2025-08-11",24.75,24.86,23.65,23.945,607700.0],["2025-08-12",24.16,25.075,24.1,24.95,542800.0],["2025-08-13",25.2,26.62,25.14,26.49,660100.0],["2025-08-14",25.97,26.4,25.73,25.96,806400.0],["2025-08-15",26.1,26.145,25.535,25.7,588800.0],["2025-08-18",25.55,26.22,24.98,26.13,516100.0],["2025-08-19",26.61,26.61,25.39,25.56,372800.0],["2025-08-20",25.48,25.61,25.03,25.53,306500.0],["2025-08-21",25.02,26.01,24.85,25.98,336300.0],["2025-08-22",26.08,27.2,25.74,26.915,542500.0],["2025-08-25",26.89,27.07,25.31,25.42,383600.0],["2025-08-26",25.37,27.25,25.25,27.03,794800.0],["2025-08-27",26.82,27.08,26.04,26.48,497500.0],["2025-08-28",26.67,26.985,26.255,26.715,380900.0],["2025-08-29",26.69,27.1,26.22,26.82,400000.0],["2025-09-02",26.74,27.66,26.245,27.46,468700.0],["2025-09-03",27.06,29.0,26.915,28.67,1066200.0],["2025-09-04",28.64,31.95,28.325,30.94,1270300.0],["2025-09-05",31.13,33.725,29.85,33.07,2019100.0],["2025-09-08",33.81,34.73,32.5,33.69,1768000.0],["2025-09-09",33.5,33.84,32.08,33.47,766000.0],["2025-09-10",33.78,34.735,32.5,33.63,1111400.0],["2025-09-11",33.35,34.63,32.66,33.16,2877700.0],["2025-09-12",32.98,34.46,32.57,33.34,1398900.0],["2025-09-15",35.1,35.2,33.8,34.6,983300.0],["2025-09-16",34.72,37.37,34.51,35.76,1504400.0],["2025-09-17",36.48,38.91,35.79,37.72,2241600.0],["2025-09-18",38.14,39.15,38.14,38.82,1246900.0],["2025-09-19",38.99,38.99,36.17,36.9,2019000.0],["2025-09-22",36.81,37.655,36.45,37.04,725000.0],["2025-09-23",36.92,37.78,36.65,36.7,584900.0],["2025-09-24",36.77,37.58,36.33,36.68,435400.0],["2025-09-25",36.32,36.82,35.64,36.48,486400.0],["2025-09-26",37.46,38.05,36.785,37.54,619300.0],["2025-09-29",38.07,39.664,37.67,39.08,672200.0],["2025-09-30",39.1,40.53,38.63,40.28,752200.0],["2025-10-01",40.03,40.65,39.33,39.46,1127900.0],["2025-10-02",39.62,40.36,38.36,39.855,1343800.0],["2025-10-03",40.19,40.265,39.15,39.82,560500.0],["2025-10-06",40.21,40.21,37.99,38.13,769600.0],["2025-10-07",38.29,38.735,37.43,38.0,736000.0],["2025-10-08",39.0,42.27,38.5,40.71,1911600.0],["2025-10-09",41.16,44.47,40.8,44.46,1843300.0],["2025-10-10",44.93,45.559,42.07,43.25,1158500.0],["2025-10-13",43.25,44.02,42.22,42.96,654200.0],["2025-10-14",42.29,43.52,41.54,42.85,1351400.0],["2025-10-15",43.15,45.09,42.805,43.05,1231100.0],["2025-10-16",43.08,43.8,41.0,41.85,647300.0],["2025-10-17",41.51,42.15,40.84,41.46,730300.0],["2025-10-20",41.65,43.72,40.7,43.59,861800.0],["2025-10-21",43.55,43.76,41.965,43.06,404600.0],["2025-10-22",42.79,42.8,40.85,41.91,883200.0],["2025-10-23",42.0,42.7,41.12,41.98,544200.0],["2025-10-24",42.8,43.9,42.0,43.67,662100.0],["2025-10-27",43.56,45.03,43.185,44.29,654600.0],["2025-10-28",43.98,44.43,42.79,43.71,2077600.0],["2025-10-29",43.31,43.725,42.37,42.98,567400.0],["2025-10-30",43.2,43.58,42.06,42.47,806400.0],["2025-10-31",42.31,43.4,41.04,43.27,1416400.0],["2025-11-03",42.61,42.94,40.32,41.9,900800.0],["2025-11-04",40.69,41.4,38.96,39.07,733500.0],["2025-11-05",38.97,39.46,37.27,37.96,1073200.0],["2025-11-06",38.14,40.04,38.055,39.69,931800.0],["2025-11-07",39.1,39.71,37.47,39.68,636700.0],["2025-11-10",40.73,41.08,39.88,40.22,696000.0],["2025-11-11",39.96,40.475,35.8,38.84,1440500.0],["2025-11-12",39.19,39.95,37.93,39.41,712100.0],["2025-11-13",38.6,38.945,37.39,37.76,1029600.0],["2025-11-14",38.02,41.73,37.1,41.01,1408600.0],["2025-11-17",41.43,42.9,39.205,41.25,1151600.0],["2025-11-18",40.93,43.73,39.34,42.55,1048100.0],["2025-11-19",42.78,43.79,41.98,42.6,620600.0],["2025-11-20",43.12,44.56,40.64,40.71,592700.0],["2025-11-21",40.26,42.55,40.06,42.44,708800.0],["2025-11-24",43.08,44.5,42.56,43.56,915200.0],["2025-11-25",43.52,45.56,43.045,45.51,724600.0],["2025-11-26",45.47,45.775,44.27,44.84,1156700.0],["2025-11-28",45.25,45.935,44.265,44.84,389200.0],["2025-12-01",44.2,45.275,43.14,43.25,793100.0],["2025-12-02",43.35,43.97,41.35,41.37,826900.0],["2025-12-03",41.42,43.0,41.24,42.61,1050500.0],["2025-12-04",42.51,45.12,41.55,44.73,965300.0],["2025-12-05",45.05,46.01,43.02,43.3,745500.0],["2025-12-08",43.81,44.006,42.68,42.8,834400.0],["2025-12-09",42.57,43.5,41.605,41.74,842800.0],["2025-12-10",41.48,42.36,40.428,41.74,571200.0],["2025-12-11",42.5,42.75,41.3,41.61,466300.0],["2025-12-12",41.34,42.4,40.825,40.94,411500.0],["2025-12-15",41.64,41.64,39.5,39.75,926300.0],["2025-12-16",39.44,40.115,37.74,37.85,624600.0],["2025-12-17",37.75,38.29,37.01,37.37,860500.0],["2025-12-18",37.51,38.51,37.34,38.0,754800.0],["2025-12-19",38.04,39.83,37.73,39.03,3225800.0],["2025-12-22",39.0,40.95,38.963,40.08,569300.0],["2025-12-23",39.94,40.85,39.72,40.05,855400.0],["2025-12-24",40.0,40.56,39.71,40.14,334500.0],["2025-12-26",39.83,40.47,39.475,39.84,562000.0],["2025-12-29",39.7,40.19,39.28,39.86,543400.0],["2025-12-30",39.67,40.34,39.55,40.17,882500.0],["2025-12-31",40.14,41.6,39.84,41.52,772200.0],["2026-01-02",41.19,42.1,40.801,41.79,1070600.0],["2026-01-05",41.76,42.56,39.14,40.04,1109800.0],["2026-01-06",39.77,40.72,39.77,40.37,692400.0],["2026-01-07",40.44,43.43,40.24,42.45,1160400.0],["2026-01-08",42.29,42.98,41.0,41.93,1274100.0],["2026-01-09",44.16,57.395,43.249,54.2,6995400.0],["2026-01-12",55.31,56.8,52.0,53.72,1899600.0],["2026-01-13",53.03,54.5,51.87,52.58,989800.0],["2026-01-14",51.73,56.43,51.58,55.51,1100000.0],["2026-01-15",56.22,56.35,52.6,53.07,781600.0],["2026-01-16",53.2,55.17,52.17,54.73,1054500.0],["2026-01-20",53.11,55.53,52.51,54.69,922100.0],["2026-01-21",55.03,57.88,53.89,57.13,2888300.0],["2026-01-22",57.3,57.39,54.735,55.85,2829300.0],["2026-01-23",54.76,55.44,53.33,53.81,1814300.0],["2026-01-26",53.0,53.69,51.93,53.3,671600.0],["2026-01-27",53.2,55.12,52.95,55.1,882300.0],["2026-01-28",54.9,55.815,53.51,53.84,658500.0],["2026-01-29",53.85,54.86,53.0,53.42,700700.0],["2026-01-30",53.23,54.0,51.403,52.05,778000.0],["2026-02-02",51.67,54.63,51.67,54.34,640200.0],["2026-02-03",54.47,55.64,51.38,52.56,1335900.0],["2026-02-04",52.49,52.99,50.94,51.98,818900.0],["2026-02-05",51.71,52.19,48.51,49.2,1080800.0],["2026-02-06",50.93,51.5,49.71,50.36,841700.0],["2026-02-09",50.09,51.15,49.25,51.08,757400.0],["2026-02-10",51.37,53.88,51.225,53.09,1139000.0],["2026-02-11",52.65,53.76,51.5,53.55,456400.0],["2026-02-12",53.83,53.95,51.58,51.62,801700.0],["2026-02-13",51.66,52.765,50.58,51.5,735900.0],["2026-02-17",50.85,54.055,50.5,53.87,499500.0],["2026-02-18",53.67,55.84,53.6,55.21,911300.0],["2026-02-19",54.43,56.85,54.24,56.42,637600.0],["2026-02-20",55.935,58.25,55.0,57.63,730200.0],["2026-02-23",56.59,59.95,55.08,58.31,790200.0],["2026-02-24",58.23,59.08,57.74,58.34,1059900.0],["2026-02-25",58.46,59.999,56.64,56.99,537500.0],["2026-02-26",57.03,58.41,55.15,56.11,736800.0],["2026-02-27",55.79,59.77,55.76,58.8,1062900.0],["2026-03-02",57.11,59.404,56.11,57.76,633200.0],["2026-03-03",55.5,60.69,55.5,60.55,1158500.0],["2026-03-04",61.0,63.58,60.55,61.57,1088100.0],["2026-03-05",60.59,62.11,60.0,60.37,1698900.0],["2026-03-06",59.91,62.7,59.18,61.88,1025800.0],["2026-03-09",61.44,62.63,59.73,61.29,1242000.0],["2026-03-10",60.74,63.89,60.22,62.8,1436100.0],["2026-03-11",61.95,64.67,61.79,64.66,4031500.0],["2026-03-12",63.675,64.12,59.58,62.97,2603300.0],["2026-03-13",63.11,64.7,62.09,64.29,1880100.0],["2026-03-16",63.5,66.81,63.5,65.9,1599700.0],["2026-03-17",65.91,69.35,64.75,68.64,1648300.0],["2026-03-18",68.55,68.665,63.8,64.45,1989700.0],["2026-03-19",64.05,65.99,63.3,65.86,1955600.0],["2026-03-20",65.31,66.76,63.145,65.08,3214100.0],["2026-03-23",64.79,66.3,63.965,64.96,1883800.0],["2026-03-24",64.0,64.66,62.8,63.84,989600.0],["2026-03-25",64.67,66.62,64.21,65.81,755000.0],["2026-03-26",65.67,67.9,64.945,66.67,824700.0],["2026-03-27",67.125,67.63,64.15,64.62,889200.0],["2026-03-30",64.62,65.2,63.14,63.96,957800.0],["2026-03-31",65.1,69.07,65.02,67.68,1945800.0],["2026-04-01",68.22,69.3,66.095,66.79,1160900.0],["2026-04-02",65.99,68.4,65.97,67.48,1278700.0],["2026-04-06",67.54,68.9,66.9,67.55,1141600.0],["2026-04-07",68.56,69.9,67.01,69.81,1707100.0],["2026-04-08",70.77,71.9,68.22,68.87,1219300.0],["2026-04-09",68.52,68.86,67.5,68.56,897100.0],["2026-04-10",68.47,68.9,67.51,67.7,1214900.0],["2026-04-13",66.91,69.4,66.75,67.7,879800.0],["2026-04-14",68.0,70.62,66.78,67.28,2010100.0],["2026-04-15",66.94,68.195,65.89,67.68,1171600.0],["2026-04-16",67.68,67.68,63.03,66.34,1295300.0],["2026-04-17",67.61,73.56,66.83,73.43,1765200.0],["2026-04-20",73.0,73.28,70.31,70.4,930500.0],["2026-04-21",70.5,72.94,69.595,71.84,806000.0],["2026-04-22",72.59,73.0,69.28,69.88,1040100.0],["2026-04-23",69.89,71.88,67.86,69.89,1121900.0],["2026-04-24",69.86,70.0,68.16,68.68,507000.0],["2026-04-27",69.1,70.29,66.56,66.82,757900.0],["2026-04-28",67.453,68.0,65.38,65.55,609900.0],["2026-04-29",65.07,65.505,63.84,64.75,636800.0],["2026-04-30",65.36,67.62,64.9,66.74,709500.0],["2026-05-01",65.82,67.69,65.62,66.27,796200.0],["2026-05-04",65.83,68.12,65.83,67.7,634000.0],["2026-05-05",68.64,69.69,66.42,67.175,743700.0],["2026-05-06",67.835,68.165,65.57,68.01,473300.0],["2026-05-07",68.16,69.56,67.39,69.18,854500.0],["2026-05-08",68.9,70.315,68.55,69.62,1143000.0],["2026-05-11",68.32,71.065,68.32,69.32,789800.0],["2026-05-12",69.32,72.425,68.935,72.07,1644600.0],["2026-05-13",71.88,74.35,70.6,74.0,729300.0],["2026-05-14",74.23,75.5,68.07,69.535,1250500.0],["2026-05-15",69.2,70.0,66.47,66.93,1181100.0],["2026-05-18",67.3,67.535,62.78,62.93,1378300.0],["2026-05-19",62.13,63.893,61.02,63.3,675100.0],["2026-05-20",64.17,65.97,63.505,64.76,784500.0],["2026-05-21",64.23,65.88,63.88,64.59,685300.0],["2026-05-22",64.48,65.395,63.57,64.25,652800.0],["2026-05-26",64.0,64.16,59.11,61.89,1701600.0],["2026-05-27",61.89,62.96,60.34,60.8,1029000.0],["2026-05-28",60.3,60.995,59.825,60.73,689000.0],["2026-05-29",61.14,62.33,60.06,62.29,1225900.0],["2026-06-01",62.0,62.29,58.28,59.23,814500.0],["2026-06-02",58.51,59.9,55.38,55.53,1164700.0],["2026-06-03",55.34,56.985,54.02,54.42,982200.0],["2026-06-04",54.5,56.56,54.2,56.09,653900.0],["2026-06-05",55.85,56.775,53.52,53.72,967300.0],["2026-06-08",54.4,55.52,53.21,54.4,828300.0],["2026-06-09",55.74,57.55,54.1,56.67,1236700.0],["2026-06-10",56.27,58.34,54.6,54.92,824200.0],["2026-06-11",55.27,57.85,54.86,57.64,783200.0],["2026-06-12",58.04,60.71,57.685,59.56,933800.0],["2026-06-15",60.12,61.27,59.14,59.55,962100.0],["2026-06-16",59.9,60.61,58.96,60.28,530800.0],["2026-06-17",60.7,62.42,60.16,60.43,873600.0],["2026-06-18",63.7,63.7,60.012,61.08,2259000.0],["2026-06-22",61.99,66.41,61.7,66.25,1244000.0],["2026-06-23",64.82,66.695,63.75,65.73,846600.0],["2026-06-24",65.47,71.25,65.03,68.72,1583700.0],["2026-06-25",67.25,73.46,65.86,72.84,1362600.0],["2026-06-26",72.79,74.74,69.51,71.96,4852000.0],["2026-06-29",70.68,73.88,70.195,73.73,1094000.0],["2026-06-30",75.07,77.0,70.54,71.05,1405200.0],["2026-07-01",70.33,71.5,69.75,70.89,1145000.0],["2026-07-02",71.13,71.875,68.75,70.36,792400.0],["2026-07-06",70,71.55,68.975,69.26,526205.363353],["2026-07-07",69.75,70.3883,67.93,69.2,967906.768173],["2026-07-08",69.1,70.14,67.43,69.8,1370751.527275],["2026-07-09",70.12,73.88,70.12,73.32,776898.069169],["2026-07-10",72.88,75.865,69.97,75.24,1042695.998608],["2026-07-13",74.75,74.75,70.715,72.5,992417.711219],["2026-07-14",73.1,73.28,70.78,71.77,1103813.722385],["2026-07-15",71.17,74.79,69.97,73,1328699.18152],["2026-07-16",72.38,72.515,68.51,69.5,1221670.201419],["2026-07-17",68.72,72.92,68.72,71.85,1058943.782132],["2026-07-20",71.9,73.6,70.17,70.19,1045644.018261],["2026-07-21",70.05,72.12,70.05,71.72,704221.413299],["2026-07-22",70.8,71.85,69.1,69.31,663633.37469],["2026-07-23",68.72,72.99,68,71.12,1036505.725012],["2026-07-24",71.02,71.02,68.96,69.32,368759.455129],["2026-07-27",70.06,73.89,70.06,73.52,1139941.447142],["2026-07-28",73.56,74.235,70.82,72.62,1235825.110655],["2026-07-29",73.31,73.5,67.79,69.12,1104142.551203],["2026-07-30",69.22,73.32,67.12,73.03,536456.135323],["2026-07-31",72.94,72.94,69.602,71.19,560803.939543],["2026-08-03",71.29,71.29,68.08,69.15,625944.003039],["2026-08-04",69.62,72.64,69.62,71.4,883009.557349],["2026-08-05",71.47,73.815,71.26,72.42,922743.404874],["2026-08-06",71.85,76.5,71.85,74.85,936027.697329],["2026-08-07",74.97,76.2,73.51,75.1,610786.47461],["2026-08-10",74.64,76,74.57,75.99,274610.476293],["2026-08-11",76.68,77.49,75.34,77.03,810045.890322],["2026-08-12",77.5,79.39,76.2101,76.99,766100.596271],["2026-08-13",77.25,77.48,74.58,74.71,748827.909289],["2026-08-14",74.54,75.66,73.5,75.03,596273.842642],["2026-08-17",73.87,77.42,73.87,77.11,958312.273271],["2026-08-18",75.83,77.5,75.31,76.29,562497.648191],["2026-08-19",77.8,80.97,77,80.68,845838.361289],["2026-08-20",79.5,79.7075,77.17,77.61,666690.824775],["2026-08-21",78.69,79.89,77.38,79.81,701650.881844],["2026-08-24",79.44,79.89,77.51,78.23,1158405.104764],["2026-08-25",79,80.07,78.1,78.95,736157.961755],["2026-08-26",78.29,78.94,76.87,78.42,507813.374032],["2026-08-27",78.01,79.4,77.63,79.01,328901.359204],["2026-08-28",78.15,78.155,73.93,74.34,612555.71516],["2026-08-31",74.09,76.14,72.12,75.16,840773.86895],["2026-09-01",74.74,76.235,74.195,75.86,875944.421892],["2026-09-02",76.84,79.23,73.89,74.59,663585.341698],["2026-09-03",74.94,75.0244,73.69,74.33,359661.858231],["2026-09-04",73.02,74.875,72.87,74.67,282509.77509],["2026-09-08",73.23,74.6,72.25,73.4,550832.780823],["2026-09-09",73.04,74.8499,70.9001,71.96,707933.574731],["2026-09-10",70.91,72.58,70,72,657929.411668],["2026-09-11",72.82,75,71.525,72.35,759832.595622],["2026-09-14",72.3,74.67,71.78,73.79,829543.173669]]}