{"t":"DBD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-08-14",24.0,25.38,18.565,20.57,485400.0],["2023-08-15",19.8,21.5,19.4,21.5,137600.0],["2023-08-16",20.5,20.5,17.88,19.44,250200.0],["2023-08-17",19.0,19.76,18.768,19.29,103900.0],["2023-08-18",18.6,20.34,18.6,20.07,378500.0],["2023-08-21",20.59,21.0,19.96,20.19,32300.0],["2023-08-22",20.23,20.39,19.92,20.1,171900.0],["2023-08-23",20.12,20.69,19.54,20.5,60500.0],["2023-08-24",20.4,20.4,19.51,20.15,131200.0],["2023-08-25",20.0,20.13,19.53,20.0,136300.0],["2023-08-28",20.22,20.71,19.45,20.4,88300.0],["2023-08-29",19.5,20.16,19.5,19.87,44200.0],["2023-08-30",19.51,19.75,18.41,18.71,255900.0],["2023-08-31",19.0,19.0,17.62,17.81,217500.0],["2023-09-01",18.13,18.74,17.67,18.66,156300.0],["2023-09-05",18.32,18.9,17.1,17.39,114900.0],["2023-09-06",17.44,17.98,16.9,17.17,62300.0],["2023-09-07",16.97,17.14,16.5,17.08,147400.0],["2023-09-08",16.8,18.2,16.8,17.86,135800.0],["2023-09-11",17.69,18.48,17.69,18.37,115400.0],["2023-09-12",18.2,18.22,17.79,18.0,76600.0],["2023-09-13",18.02,18.12,17.895,17.96,58900.0],["2023-09-14",18.23,18.55,17.9,18.45,82600.0],["2023-09-15",18.03,19.31,17.16,19.02,97300.0],["2023-09-18",18.6,19.16,18.315,19.01,51100.0],["2023-09-19",18.6,19.18,18.6,18.8,44300.0],["2023-09-20",18.7,18.913,18.435,18.48,125500.0],["2023-09-21",18.37,18.92,17.95,18.45,70800.0],["2023-09-22",18.56,19.01,18.355,18.84,84200.0],["2023-09-25",18.93,19.418,18.72,18.94,219500.0],["2023-09-26",18.84,18.92,17.985,18.02,130200.0],["2023-09-27",18.0,18.355,17.93,18.21,73200.0],["2023-09-28",18.08,18.94,18.08,18.93,16100.0],["2023-09-29",18.84,19.16,18.83,18.94,35200.0],["2023-10-02",18.81,19.18,18.23,18.26,81700.0],["2023-10-03",18.38,18.5,17.76,18.27,49200.0],["2023-10-04",18.33,18.43,18.0,18.34,59200.0],["2023-10-05",18.21,18.48,18.01,18.1,33500.0],["2023-10-06",18.1,18.49,17.93,18.0,60900.0],["2023-10-09",17.79,18.19,17.71,18.0,46000.0],["2023-10-10",18.02,18.73,18.0,18.6,35300.0],["2023-10-11",18.55,19.1,18.42,19.0,64000.0],["2023-10-12",18.97,19.08,18.0,18.87,74900.0],["2023-10-13",18.88,19.08,18.535,18.79,62400.0],["2023-10-16",18.75,18.89,18.39,18.42,20100.0],["2023-10-17",18.38,19.21,18.36,18.56,54000.0],["2023-10-18",18.47,18.87,17.89,17.97,51600.0],["2023-10-19",18.0,18.89,17.68,17.75,24500.0],["2023-10-20",17.66,17.67,17.38,17.63,31400.0],["2023-10-23",17.53,18.25,17.445,18.15,19700.0],["2023-10-24",18.22,19.08,18.22,18.95,29300.0],["2023-10-25",18.77,18.99,18.27,18.43,37500.0],["2023-10-26",18.41,18.78,18.03,18.54,32900.0],["2023-10-27",18.502,18.545,18.065,18.38,45300.0],["2023-10-30",18.47,19.625,18.21,18.93,51700.0],["2023-10-31",19.0,19.32,18.67,18.98,26900.0],["2023-11-01",18.535,19.06,17.968,18.34,175400.0],["2023-11-02",18.54,19.76,18.445,19.09,78200.0],["2023-11-03",19.19,19.58,18.69,19.3,48900.0],["2023-11-06",19.1,19.88,18.965,19.15,96300.0],["2023-11-07",19.153,19.686,18.813,19.22,73400.0],["2023-11-08",19.595,19.595,19.13,19.49,36000.0],["2023-11-09",19.5,21.99,19.27,21.4,93700.0],["2023-11-10",21.66,22.088,19.91,21.27,101400.0],["2023-11-13",21.01,21.875,21.01,21.74,69600.0],["2023-11-14",22.0,23.47,21.45,23.28,189300.0],["2023-11-15",23.52,23.55,22.4,22.99,73200.0],["2023-11-16",22.85,23.32,22.655,23.05,59100.0],["2023-11-17",23.46,24.05,22.74,24.05,103300.0],["2023-11-20",23.79,24.53,23.74,24.53,84600.0],["2023-11-21",24.29,24.95,24.16,24.31,97000.0],["2023-11-22",24.12,24.54,24.07,24.3,63100.0],["2023-11-24",24.6,24.84,24.29,24.84,20400.0],["2023-11-27",24.77,25.46,24.57,25.44,121400.0],["2023-11-28",25.2,25.478,24.625,25.0,125100.0],["2023-11-29",24.88,26.165,24.88,25.99,92400.0],["2023-11-30",26.17,26.395,25.22,25.68,143600.0],["2023-12-01",25.31,25.575,24.75,25.04,130300.0],["2023-12-04",25.91,27.21,25.187,26.5,623500.0],["2023-12-05",26.25,27.01,25.634,26.5,257400.0],["2023-12-06",26.49,27.85,26.48,27.32,315400.0],["2023-12-07",27.54,28.0,27.18,27.7,209200.0],["2023-12-08",27.66,29.32,27.66,28.32,186600.0],["2023-12-11",28.51,28.91,27.575,27.69,252500.0],["2023-12-12",27.8,28.59,27.65,27.68,245300.0],["2023-12-13",27.87,29.27,27.52,27.57,362200.0],["2023-12-14",27.6,29.055,27.6,28.6,754800.0],["2023-12-15",29.01,29.145,28.155,28.53,2494400.0],["2023-12-18",28.62,28.68,27.435,27.7,296800.0],["2023-12-19",27.52,28.08,27.47,27.81,265900.0],["2023-12-20",27.5,29.005,27.48,28.47,231200.0],["2023-12-21",28.11,28.73,27.78,28.73,89600.0],["2023-12-22",28.45,29.0,28.45,29.0,80400.0],["2023-12-26",29.0,29.0,28.74,29.0,54700.0],["2023-12-27",29.0,29.03,27.934,29.0,130900.0],["2023-12-28",28.98,29.0,28.6,28.85,86700.0],["2023-12-29",28.75,29.0,28.71,28.95,93100.0],["2024-01-02",28.88,28.88,27.99,28.36,83700.0],["2024-01-03",28.0,28.312,27.51,27.74,100300.0],["2024-01-04",27.75,28.33,27.66,27.93,84500.0],["2024-01-05",27.95,28.84,27.86,28.84,106100.0],["2024-01-08",29.13,29.296,28.41,28.49,168700.0],["2024-01-09",28.05,28.59,27.875,28.12,53200.0],["2024-01-10",27.96,28.55,27.66,28.54,59500.0],["2024-01-11",28.41,29.035,28.051,29.0,105400.0],["2024-01-12",29.05,29.26,28.51,28.57,47300.0],["2024-01-16",28.68,28.93,28.22,28.83,71500.0],["2024-01-17",28.39,29.22,28.157,29.2,80700.0],["2024-01-18",29.29,30.22,29.29,29.75,179900.0],["2024-01-19",30.06,30.9,29.63,30.9,162000.0],["2024-01-22",31.27,31.27,30.65,31.0,135000.0],["2024-01-23",31.07,31.59,31.01,31.2,94100.0],["2024-01-24",31.66,31.77,31.04,31.25,66100.0],["2024-01-25",31.41,31.735,30.85,31.03,56400.0],["2024-01-26",31.0,31.175,30.6,31.09,68800.0],["2024-01-29",31.23,31.57,30.83,31.01,61700.0],["2024-01-30",30.85,31.3,30.1,30.26,101000.0],["2024-01-31",30.01,31.25,30.01,30.4,61900.0],["2024-02-01",30.86,31.25,30.62,31.14,98000.0],["2024-02-02",30.98,31.16,30.47,30.56,56800.0],["2024-02-05",30.21,30.72,30.05,30.12,63100.0],["2024-02-06",30.21,30.58,30.015,30.29,92700.0],["2024-02-07",30.46,31.17,30.38,30.78,53800.0],["2024-02-08",30.76,31.01,30.53,30.94,94600.0],["2024-02-09",31.0,32.57,30.97,32.57,170900.0],["2024-02-12",32.76,33.49,31.93,32.43,140000.0],["2024-02-13",32.25,32.4,31.43,31.94,114500.0],["2024-02-14",33.05,34.5,32.59,33.56,318700.0],["2024-02-15",33.87,34.18,32.74,34.0,284800.0],["2024-02-16",33.77,34.22,33.6,33.63,167100.0],["2024-02-20",33.78,34.67,33.425,34.67,198600.0],["2024-02-21",34.62,34.62,33.54,33.93,88200.0],["2024-02-22",34.22,34.81,33.65,34.26,219100.0],["2024-02-23",34.29,34.68,33.3,34.5,262700.0],["2024-02-26",34.51,35.18,33.93,34.18,227100.0],["2024-02-27",34.43,34.54,33.55,33.7,141300.0],["2024-02-28",33.49,33.92,32.43,32.61,130200.0],["2024-02-29",33.18,33.515,32.75,32.96,333100.0],["2024-03-01",33.43,33.43,31.91,32.98,313300.0],["2024-03-04",33.13,33.52,32.75,32.89,186500.0],["2024-03-05",32.76,33.19,32.39,32.64,152300.0],["2024-03-06",33.02,33.29,32.64,32.83,50700.0],["2024-03-07",33.11,33.45,32.985,33.22,143700.0],["2024-03-08",33.44,34.72,33.34,34.72,128300.0],["2024-03-11",34.92,35.0,33.83,34.06,78000.0],["2024-03-12",34.01,34.43,33.71,34.28,106800.0],["2024-03-13",34.38,34.435,33.745,33.92,94600.0],["2024-03-14",33.895,35.2,33.63,33.89,185500.0],["2024-03-15",33.72,34.96,33.449,34.96,354400.0],["2024-03-18",35.55,35.55,34.825,35.0,205800.0],["2024-03-19",35.0,35.115,34.73,35.01,166600.0],["2024-03-20",35.01,35.94,35.01,35.59,349900.0],["2024-03-21",35.59,35.92,35.284,35.31,149500.0],["2024-03-22",35.22,35.22,34.57,34.8,103700.0],["2024-03-25",34.6,35.052,34.36,34.53,93500.0],["2024-03-26",34.83,35.115,34.57,34.6,165200.0],["2024-03-27",34.87,34.89,34.4,34.48,176300.0],["2024-03-28",34.48,34.715,34.35,34.44,268600.0],["2024-04-01",34.55,35.015,34.09,34.23,153300.0],["2024-04-02",34.02,34.39,33.49,33.56,145600.0],["2024-04-03",33.7,33.91,33.05,33.09,110400.0],["2024-04-04",33.45,34.0,33.14,33.47,149800.0],["2024-04-05",33.49,33.88,33.23,33.44,227800.0],["2024-04-08",33.58,34.39,33.339,34.38,109200.0],["2024-04-09",34.38,34.83,33.77,34.83,84300.0],["2024-04-10",34.44,34.44,32.97,33.06,81100.0],["2024-04-11",33.28,33.635,32.46,33.39,81600.0],["2024-04-12",33.43,33.44,32.85,33.09,62900.0],["2024-04-15",33.3,33.85,32.49,33.1,105700.0],["2024-04-16",33.09,33.36,32.73,33.18,79300.0],["2024-04-17",33.31,33.34,32.74,32.9,79600.0],["2024-04-18",32.8,33.05,31.77,32.06,90900.0],["2024-04-19",31.89,32.37,31.689,31.93,163500.0],["2024-04-22",32.09,32.26,31.31,31.36,63700.0],["2024-04-23",31.3,32.85,31.3,32.52,92300.0],["2024-04-24",32.59,33.19,32.54,32.93,94100.0],["2024-04-25",32.59,32.64,31.54,32.32,105200.0],["2024-04-26",32.28,32.36,31.6,32.03,59600.0],["2024-04-29",32.11,32.98,32.11,32.6,85700.0],["2024-04-30",32.3,32.67,31.19,31.66,103300.0],["2024-05-01",31.45,31.71,30.37,31.16,166700.0],["2024-05-02",32.0,34.915,32.0,34.52,272200.0],["2024-05-03",37.27,38.99,37.27,38.0,317100.0],["2024-05-06",38.57,39.76,38.19,38.5,224000.0],["2024-05-07",39.46,40.185,38.62,39.93,395700.0],["2024-05-08",40.24,41.09,40.03,40.64,269500.0],["2024-05-09",40.5,41.52,40.3,41.0,224700.0],["2024-05-10",41.05,41.33,40.52,41.0,159500.0],["2024-05-13",41.54,42.61,41.54,42.25,129800.0],["2024-05-14",42.7,42.73,42.07,42.52,151000.0],["2024-05-15",42.7,43.549,42.06,42.85,292100.0],["2024-05-16",43.02,43.4,42.86,43.3,202700.0],["2024-05-17",43.42,44.81,43.15,44.54,222500.0],["2024-05-20",43.92,44.6,43.83,44.14,122800.0],["2024-05-21",44.15,44.62,43.49,44.39,143400.0],["2024-05-22",44.79,45.15,44.111,44.2,210900.0],["2024-05-23",44.47,44.86,43.75,44.39,195400.0],["2024-05-24",44.4,44.77,44.13,44.6,298700.0],["2024-05-28",44.74,44.94,43.38,43.5,271800.0],["2024-05-29",43.09,43.655,42.595,42.9,149500.0],["2024-05-30",42.59,44.3,42.59,43.95,191200.0],["2024-05-31",44.21,44.21,43.23,43.75,680700.0],["2024-06-03",44.0,44.11,42.59,43.45,160800.0],["2024-06-04",43.2,43.2,41.81,42.3,124300.0],["2024-06-05",42.3,43.02,42.3,42.74,139300.0],["2024-06-06",43.04,43.12,41.94,42.62,182300.0],["2024-06-07",42.14,42.73,41.61,41.92,150800.0],["2024-06-10",41.47,42.02,40.9,41.69,193000.0],["2024-06-11",41.5,41.5,40.02,40.59,197600.0],["2024-06-12",41.2,41.35,40.53,40.84,153500.0],["2024-06-13",40.82,40.85,39.88,40.33,209100.0],["2024-06-14",39.84,40.26,39.26,39.82,106700.0],["2024-06-17",39.64,40.97,39.64,40.9,115000.0],["2024-06-18",40.79,40.92,39.95,40.04,93400.0],["2024-06-20",39.9,40.135,38.45,39.03,194600.0],["2024-06-21",38.99,38.99,38.07,38.3,232100.0],["2024-06-24",38.44,38.44,36.885,37.04,305100.0],["2024-06-25",37.14,37.14,35.17,35.39,284400.0],["2024-06-26",35.0,37.08,34.69,37.08,325100.0],["2024-06-27",37.12,38.35,36.82,37.26,304600.0],["2024-06-28",37.19,38.6,37.08,38.48,4263000.0],["2024-07-01",38.76,40.28,38.185,40.28,281400.0],["2024-07-02",40.27,40.47,38.49,39.17,367700.0],["2024-07-03",39.11,40.34,38.94,40.34,94000.0],["2024-07-05",39.9,40.4,38.68,39.54,170900.0],["2024-07-08",39.95,40.69,39.746,40.58,178600.0],["2024-07-09",40.54,41.2,38.895,39.23,297300.0],["2024-07-10",39.35,39.76,39.08,39.42,213300.0],["2024-07-11",40.74,40.74,39.35,39.99,303100.0],["2024-07-12",40.42,41.295,40.11,40.76,255900.0],["2024-07-15",41.27,42.275,40.69,41.71,183500.0],["2024-07-16",42.28,44.79,42.105,44.6,265500.0],["2024-07-17",44.58,44.63,42.48,42.99,226700.0],["2024-07-18",42.72,43.76,42.01,42.45,203700.0],["2024-07-19",42.5,42.93,42.15,42.32,167200.0],["2024-07-22",42.87,43.52,42.12,43.17,170400.0],["2024-07-23",43.15,44.56,42.54,44.09,162400.0],["2024-07-24",44.08,45.12,43.47,43.5,160900.0],["2024-07-25",43.8,44.81,43.22,43.25,212200.0],["2024-07-26",44.22,44.39,43.445,43.68,123200.0],["2024-07-29",43.89,44.615,43.22,43.24,101700.0],["2024-07-30",43.51,43.66,42.55,43.18,135700.0],["2024-07-31",43.76,44.73,43.34,43.55,149900.0],["2024-08-01",43.33,43.74,40.88,41.42,200600.0],["2024-08-02",39.96,40.47,38.3,38.54,158700.0],["2024-08-05",36.24,36.505,35.06,35.71,193200.0],["2024-08-06",35.63,37.27,35.54,37.03,262100.0],["2024-08-07",40.01,42.48,39.96,40.9,331900.0],["2024-08-08",40.86,41.484,34.375,35.93,340100.0],["2024-08-09",36.54,40.68,36.53,37.84,206600.0],["2024-08-12",37.96,39.79,37.96,39.06,167800.0],["2024-08-13",39.39,39.66,38.24,38.57,100200.0],["2024-08-14",38.81,39.4,37.98,38.95,119700.0],["2024-08-15",40.01,41.43,39.98,40.45,101400.0],["2024-08-16",40.4,40.905,38.73,38.76,111200.0],["2024-08-19",39.22,39.22,37.94,38.17,80700.0],["2024-08-20",38.0,38.44,36.93,38.19,158800.0],["2024-08-21",38.69,39.35,38.185,39.28,189500.0],["2024-08-22",39.16,39.285,37.78,38.7,94700.0],["2024-08-23",38.87,40.19,38.87,39.68,145500.0],["2024-08-26",40.0,40.43,39.42,40.25,128600.0],["2024-08-27",40.3,41.0,39.895,40.91,84400.0],["2024-08-28",41.64,43.743,41.3,43.12,148800.0],["2024-08-29",43.08,43.87,42.45,43.64,131600.0],["2024-08-30",44.13,44.91,43.76,44.82,197100.0],["2024-09-03",44.09,44.58,41.895,42.5,202400.0],["2024-09-04",42.47,43.56,42.35,43.25,98300.0],["2024-09-05",43.51,44.135,41.9,42.67,124700.0],["2024-09-06",42.29,42.35,40.07,40.97,128000.0],["2024-09-09",40.59,42.16,40.36,40.81,124600.0],["2024-09-10",40.63,41.3,40.065,40.79,106600.0],["2024-09-11",40.44,41.77,39.54,41.74,100200.0],["2024-09-12",42.34,42.72,41.59,41.88,119000.0],["2024-09-13",42.53,43.31,42.12,42.97,88100.0],["2024-09-16",43.18,43.5,42.43,42.57,80800.0],["2024-09-17",43.26,43.95,42.54,43.29,126200.0],["2024-09-18",43.7,43.9,42.645,42.88,100500.0],["2024-09-19",44.22,44.5,42.9,43.14,148600.0],["2024-09-20",43.27,44.7,43.27,44.21,316900.0],["2024-09-23",44.51,44.85,43.84,43.97,105100.0],["2024-09-24",44.23,44.48,43.74,44.18,139500.0],["2024-09-25",44.18,44.61,43.12,43.27,128300.0],["2024-09-26",44.2,44.215,42.775,42.94,96700.0],["2024-09-27",43.21,43.6,42.72,43.12,110600.0],["2024-09-30",43.15,44.68,43.15,44.66,220500.0],["2024-10-01",44.65,47.73,43.15,43.32,229800.0],["2024-10-02",42.94,43.98,42.19,42.3,184000.0],["2024-10-03",41.99,43.62,41.54,42.68,135300.0],["2024-10-04",43.65,44.49,43.22,44.26,134900.0],["2024-10-07",44.06,44.388,43.48,43.97,89100.0],["2024-10-08",44.33,44.653,43.56,44.07,129700.0],["2024-10-09",43.97,45.59,43.69,44.88,136100.0],["2024-10-10",44.15,45.66,43.8,44.83,85900.0],["2024-10-11",45.0,46.54,44.755,45.92,129000.0],["2024-10-14",46.04,46.92,45.7,46.8,93900.0],["2024-10-15",47.04,47.04,45.84,45.85,99400.0],["2024-10-16",46.4,46.4,45.48,46.0,146900.0],["2024-10-17",46.0,46.56,45.65,46.0,182800.0],["2024-10-18",46.25,46.25,45.57,45.79,82100.0],["2024-10-21",45.79,45.79,44.64,44.75,420500.0],["2024-10-22",44.27,45.35,44.15,45.3,92700.0],["2024-10-23",44.8,46.01,44.71,45.49,134100.0],["2024-10-24",45.67,45.99,45.13,45.97,147400.0],["2024-10-25",46.58,47.69,46.58,46.75,144500.0],["2024-10-28",47.17,47.65,46.83,47.0,166100.0],["2024-10-29",47.17,47.35,46.36,47.29,251800.0],["2024-10-30",47.03,47.73,47.03,47.55,171000.0],["2024-10-31",47.65,47.65,46.28,46.28,208300.0],["2024-11-01",46.48,46.92,46.27,46.54,188500.0],["2024-11-04",46.46,47.01,45.85,46.93,135200.0],["2024-11-05",46.8,48.5,46.68,48.31,316700.0],["2024-11-06",50.73,51.81,49.7,49.89,356000.0],["2024-11-07",46.8,46.8,39.0,43.04,684800.0],["2024-11-08",43.06,44.7,40.57,41.05,384600.0],["2024-11-11",41.05,41.05,38.91,40.32,324100.0],["2024-11-12",40.95,42.0,39.47,40.51,302200.0],["2024-11-13",41.09,41.77,39.445,39.68,228700.0],["2024-11-14",39.68,39.97,38.5,39.11,224400.0],["2024-11-15",39.63,40.67,38.99,40.58,226800.0],["2024-11-18",40.63,42.07,40.63,41.31,193500.0],["2024-11-19",41.23,42.04,40.44,41.97,127200.0],["2024-11-20",41.64,42.85,41.46,42.8,138200.0],["2024-11-21",43.15,44.33,43.0,44.23,128800.0],["2024-11-22",44.5,45.75,43.89,45.69,207800.0],["2024-11-25",45.78,47.01,45.78,46.68,225700.0],["2024-11-26",46.61,47.44,46.296,46.97,213800.0],["2024-11-27",46.98,47.39,46.3,46.53,90300.0],["2024-11-29",46.79,47.105,46.22,46.22,95000.0],["2024-12-02",46.41,47.73,45.945,47.1,139400.0],["2024-12-03",47.0,47.46,46.16,46.35,124200.0],["2024-12-04",46.96,47.895,46.3,46.75,129200.0],["2024-12-05",46.99,47.085,45.77,46.26,139300.0],["2024-12-06",46.55,47.1,46.31,46.89,78900.0],["2024-12-09",46.92,47.53,46.74,47.16,91900.0],["2024-12-10",47.0,49.05,46.97,48.68,185300.0],["2024-12-11",49.03,49.54,48.162,49.38,159700.0],["2024-12-12",49.73,50.11,47.435,47.77,171800.0],["2024-12-13",47.63,48.91,46.32,48.41,183400.0],["2024-12-16",48.2,49.08,47.67,47.71,109500.0],["2024-12-17",47.5,47.81,46.82,47.22,104400.0],["2024-12-18",47.52,47.74,44.12,44.73,235600.0],["2024-12-19",44.6,45.05,43.49,43.51,146900.0],["2024-12-20",42.69,44.743,42.56,43.86,207300.0],["2024-12-23",43.99,43.99,43.29,43.3,80300.0],["2024-12-24",43.25,43.83,42.88,43.61,49800.0],["2024-12-26",42.97,43.6,42.68,43.56,95500.0],["2024-12-27",43.31,43.53,41.95,42.94,94400.0],["2024-12-30",42.73,43.12,41.775,42.79,70900.0],["2024-12-31",43.07,43.3,42.41,43.04,77800.0],["2025-01-02",43.28,43.37,42.4,42.5,92000.0],["2025-01-03",42.72,43.0,42.485,42.75,68400.0],["2025-01-06",42.96,43.455,42.4,42.63,87100.0],["2025-01-07",42.95,42.95,42.03,42.39,97300.0],["2025-01-08",41.93,42.26,41.59,42.07,86100.0],["2025-01-10",41.17,41.445,40.57,41.06,110200.0],["2025-01-13",40.44,40.755,39.9,40.6,128300.0],["2025-01-14",40.53,42.565,40.53,41.84,112600.0],["2025-01-15",42.97,43.27,42.42,43.01,86700.0],["2025-01-16",42.75,43.28,42.75,43.02,68400.0],["2025-01-17",43.53,44.76,43.53,44.49,80000.0],["2025-01-21",45.0,46.17,44.29,45.9,93800.0],["2025-01-22",46.01,46.23,44.66,44.79,90300.0],["2025-01-23",43.92,45.04,43.92,44.44,91300.0],["2025-01-24",44.43,45.26,44.11,44.98,82900.0],["2025-01-27",44.43,44.85,43.39,43.49,100800.0],["2025-01-28",43.5,43.88,42.89,43.74,76600.0],["2025-01-29",43.81,43.91,42.27,42.66,95000.0],["2025-01-30",42.86,43.55,42.22,43.46,98400.0],["2025-01-31",43.52,43.74,42.78,43.29,120000.0],["2025-02-03",42.65,42.65,41.97,42.06,68900.0],["2025-02-04",42.0,42.77,41.93,42.54,71600.0],["2025-02-05",42.87,43.335,42.26,43.0,87200.0],["2025-02-06",43.46,44.0,43.15,43.93,133100.0],["2025-02-07",43.72,44.58,43.103,44.54,116700.0],["2025-02-10",44.59,44.89,43.755,44.09,114700.0],["2025-02-11",43.64,44.79,43.58,44.0,168400.0],["2025-02-12",43.26,47.23,40.31,46.36,297100.0],["2025-02-13",46.48,47.8,45.503,47.0,156800.0],["2025-02-14",47.0,47.15,45.46,46.6,81600.0],["2025-02-18",46.46,46.51,45.23,46.23,145700.0],["2025-02-19",45.8,46.69,45.0,45.54,81300.0],["2025-02-20",45.09,45.595,44.4,44.87,96900.0],["2025-02-21",45.56,45.56,43.81,44.41,106600.0],["2025-02-24",44.49,44.674,43.02,43.24,84800.0],["2025-02-25",43.29,43.47,42.648,42.84,153000.0],["2025-02-26",42.0,44.75,42.0,44.56,164500.0],["2025-02-27",45.53,45.927,43.0,43.03,194000.0],["2025-02-28",43.2,44.35,43.065,44.23,144800.0],["2025-03-03",44.25,45.33,43.0,43.06,193200.0],["2025-03-04",42.55,43.42,42.005,42.99,217600.0],["2025-03-05",43.38,43.72,42.68,43.31,210500.0],["2025-03-06",43.04,43.4,42.205,42.73,165000.0],["2025-03-07",42.51,44.02,41.935,43.73,130200.0],["2025-03-10",43.08,43.835,42.75,43.37,122900.0],["2025-03-11",43.38,43.825,42.73,43.31,129400.0],["2025-03-12",43.37,43.37,42.03,42.3,131900.0],["2025-03-13",42.54,42.805,41.47,41.73,86900.0],["2025-03-14",42.1,42.73,41.632,42.64,133200.0],["2025-03-17",42.72,43.78,42.565,43.78,106000.0],["2025-03-18",43.43,43.98,43.215,43.88,88300.0],["2025-03-19",43.76,44.92,43.31,43.51,154400.0],["2025-03-20",42.78,43.84,42.73,43.26,111000.0],["2025-03-21",42.71,43.49,42.1,42.64,269700.0],["2025-03-24",43.19,43.92,42.59,43.68,102100.0],["2025-03-25",44.04,44.04,42.84,43.17,124200.0],["2025-03-26",43.39,43.65,42.56,43.11,79900.0],["2025-03-27",42.85,45.31,42.795,45.01,114800.0],["2025-03-28",44.87,44.93,42.82,43.53,81000.0],["2025-03-31",43.04,43.98,42.475,43.72,116900.0],["2025-04-01",44.14,44.57,43.69,44.09,70700.0],["2025-04-02",43.32,45.15,42.93,44.74,119300.0],["2025-04-03",42.41,42.415,39.9,40.04,186100.0],["2025-04-04",38.19,38.66,36.49,38.14,332900.0],["2025-04-07",35.0,39.51,34.875,37.38,369600.0],["2025-04-08",38.59,39.46,36.47,37.04,174800.0],["2025-04-09",36.71,42.28,36.425,41.41,227000.0],["2025-04-10",40.32,41.115,39.195,40.49,139800.0],["2025-04-11",40.34,42.046,39.34,41.37,146600.0],["2025-04-14",41.8,41.96,40.668,41.67,105900.0],["2025-04-15",42.01,42.95,41.855,42.91,133600.0],["2025-04-16",42.63,42.63,41.47,42.05,141400.0],["2025-04-17",42.1,42.61,41.51,41.9,166000.0],["2025-04-21",41.31,41.95,39.96,40.6,218900.0],["2025-04-22",41.05,42.27,41.05,41.79,128600.0],["2025-04-23",43.17,43.94,41.94,42.54,191600.0],["2025-04-24",42.51,43.36,42.14,43.32,100300.0],["2025-04-25",43.11,43.87,43.11,43.78,83100.0],["2025-04-28",43.72,44.3,43.51,44.0,74200.0],["2025-04-29",43.69,44.23,43.4,44.12,134800.0],["2025-04-30",43.53,44.385,43.0,44.33,148700.0],["2025-05-01",44.41,45.545,43.715,45.37,220600.0],["2025-05-02",46.64,46.64,45.68,46.42,196600.0],["2025-05-05",45.75,46.14,45.11,45.32,108900.0],["2025-05-06",44.55,45.65,44.13,45.25,149300.0],["2025-05-07",44.77,46.44,43.61,44.0,187700.0],["2025-05-08",44.75,46.67,44.75,46.37,220000.0],["2025-05-09",46.59,46.745,45.93,46.25,175700.0],["2025-05-12",48.22,48.31,46.815,47.98,229700.0],["2025-05-13",48.25,49.09,48.13,48.74,186800.0],["2025-05-14",48.55,49.31,48.35,48.89,135000.0],["2025-05-15",48.89,49.5,48.46,49.46,167000.0],["2025-05-16",49.46,49.63,49.04,49.39,146100.0],["2025-05-19",48.7,48.99,48.475,48.74,91900.0],["2025-05-20",48.45,49.2,48.265,48.8,100700.0],["2025-05-21",48.41,48.903,47.495,47.76,110600.0],["2025-05-22",47.66,47.82,47.26,47.41,135900.0],["2025-05-23",46.47,47.73,46.47,47.35,96300.0],["2025-05-27",47.81,48.86,47.635,48.76,137700.0],["2025-05-28",48.79,48.94,48.1,48.4,100200.0],["2025-05-29",48.4,48.85,47.95,48.58,114100.0],["2025-05-30",48.38,48.73,47.975,48.17,174900.0],["2025-06-02",48.04,48.295,47.335,47.88,169100.0],["2025-06-03",47.95,49.27,47.86,49.25,177400.0],["2025-06-04",49.54,49.55,49.17,49.42,105500.0],["2025-06-05",49.47,50.01,49.15,49.71,186700.0],["2025-06-06",50.66,50.66,49.765,50.0,148800.0],["2025-06-09",50.26,51.27,50.09,51.22,223100.0],["2025-06-10",51.25,51.98,50.74,51.01,175600.0],["2025-06-11",51.14,51.3,50.59,50.99,135500.0],["2025-06-12",50.55,51.57,50.27,51.1,107700.0],["2025-06-13",50.39,51.317,50.27,51.03,126400.0],["2025-06-16",51.52,52.247,51.11,51.4,277900.0],["2025-06-17",51.11,51.98,51.09,51.98,246000.0],["2025-06-18",51.89,52.3,51.49,51.81,285600.0],["2025-06-20",51.96,52.15,51.485,51.78,200100.0],["2025-06-23",52.05,52.21,51.46,52.0,181900.0],["2025-06-24",52.51,53.66,52.245,53.66,480800.0],["2025-06-25",53.71,54.0,52.89,52.95,243500.0],["2025-06-26",53.1,54.62,53.1,54.59,251500.0],["2025-06-27",55.03,55.55,54.63,55.43,886000.0],["2025-06-30",55.61,55.78,55.28,55.4,334100.0],["2025-07-01",55.3,57.41,55.255,56.89,546000.0],["2025-07-02",57.05,58.04,56.84,57.75,576900.0],["2025-07-03",58.37,59.36,58.015,59.0,267300.0],["2025-07-07",58.77,59.92,58.77,59.32,366300.0],["2025-07-08",59.66,59.99,59.235,59.41,283600.0],["2025-07-09",59.55,59.935,58.68,59.49,227900.0],["2025-07-10",59.38,60.33,59.06,60.21,402700.0],["2025-07-11",60.04,60.13,59.36,59.89,143800.0],["2025-07-14",59.99,60.0,58.828,59.91,255500.0],["2025-07-15",60.36,60.36,58.19,58.29,242000.0],["2025-07-16",59.19,59.267,58.105,58.74,170400.0],["2025-07-17",58.95,59.49,58.38,58.62,162600.0],["2025-07-18",59.11,59.29,58.38,59.0,177900.0],["2025-07-21",59.03,59.69,58.89,59.04,230600.0],["2025-07-22",59.0,59.38,58.71,59.2,209100.0],["2025-07-23",59.23,59.74,58.21,59.25,242700.0],["2025-07-24",58.78,59.14,57.77,57.78,148400.0],["2025-07-25",58.36,58.36,57.46,57.59,103200.0],["2025-07-28",57.6,58.12,57.48,57.73,131800.0],["2025-07-29",58.34,58.875,56.962,57.17,108600.0],["2025-07-30",57.46,58.06,55.63,56.07,168500.0],["2025-07-31",56.11,56.76,55.596,56.29,152200.0],["2025-08-01",56.05,56.05,53.93,53.99,158300.0],["2025-08-04",54.34,55.375,54.265,55.25,139100.0],["2025-08-05",55.34,56.42,54.59,56.22,230900.0],["2025-08-06",58.45,60.57,57.055,59.47,376100.0],["2025-08-07",60.0,60.01,58.795,60.0,227400.0],["2025-08-08",60.38,61.014,59.69,59.99,326000.0],["2025-08-11",60.0,60.355,59.41,59.69,126000.0],["2025-08-12",60.23,61.77,59.88,61.75,276100.0],["2025-08-13",62.0,62.6,61.66,61.96,156800.0],["2025-08-14",61.06,62.485,61.06,62.4,278700.0],["2025-08-15",62.27,62.75,61.39,61.92,183700.0],["2025-08-18",62.0,62.0,60.83,61.42,135200.0],["2025-08-19",61.56,62.035,60.64,61.07,155700.0],["2025-08-20",61.14,61.14,60.0,60.68,117900.0],["2025-08-21",60.64,61.36,60.37,61.36,190400.0],["2025-08-22",61.59,63.21,61.59,63.09,368600.0],["2025-08-25",63.09,63.46,62.54,62.7,288300.0],["2025-08-26",62.32,63.29,62.12,62.8,296400.0],["2025-08-27",62.81,63.21,62.41,62.99,208800.0],["2025-08-28",63.4,63.4,62.27,62.4,163900.0],["2025-08-29",62.64,62.64,60.66,61.11,143800.0],["2025-09-02",60.36,60.66,59.28,59.6,139400.0],["2025-09-03",59.89,60.0,59.17,59.84,184200.0],["2025-09-04",60.44,60.47,59.39,59.74,173700.0],["2025-09-05",60.03,60.189,59.114,59.9,181200.0],["2025-09-08",60.25,61.005,59.64,60.89,196200.0],["2025-09-09",60.59,61.01,59.86,60.75,185000.0],["2025-09-10",60.59,61.205,59.37,59.56,251500.0],["2025-09-11",60.08,60.611,59.555,60.52,223900.0],["2025-09-12",60.24,60.62,59.07,59.26,117700.0],["2025-09-15",59.73,60.17,59.59,59.98,102600.0],["2025-09-16",59.95,60.45,59.62,59.81,201200.0],["2025-09-17",59.97,60.29,59.04,59.1,163200.0],["2025-09-18",59.28,60.32,59.28,60.05,279600.0],["2025-09-19",60.09,60.09,56.64,56.89,381700.0],["2025-09-22",56.75,57.68,56.2,57.54,167600.0],["2025-09-23",57.22,58.0,56.93,57.42,195400.0],["2025-09-24",57.56,57.56,56.225,56.65,150700.0],["2025-09-25",56.38,56.54,55.76,56.27,145600.0],["2025-09-26",56.21,56.725,55.63,56.17,112700.0],["2025-09-29",56.28,56.41,55.49,56.15,140600.0],["2025-09-30",56.19,57.08,55.82,57.03,191700.0],["2025-10-01",56.57,57.27,55.66,57.0,139000.0],["2025-10-02",57.1,57.33,56.48,57.22,113000.0],["2025-10-03",57.36,59.155,57.36,58.21,151300.0],["2025-10-06",58.51,58.93,57.715,58.32,134800.0],["2025-10-07",57.99,59.05,57.33,57.33,226100.0],["2025-10-08",57.35,57.87,57.005,57.5,148500.0],["2025-10-09",57.36,58.71,56.1,58.69,208700.0],["2025-10-10",58.47,58.93,54.82,54.9,160000.0],["2025-10-13",55.69,57.165,55.69,57.08,155000.0],["2025-10-14",56.32,57.93,56.243,57.2,224500.0],["2025-10-15",57.91,58.43,57.1,57.92,172100.0],["2025-10-16",58.0,58.17,56.52,56.8,138900.0],["2025-10-17",56.39,57.92,55.99,55.99,132900.0],["2025-10-20",56.47,57.51,56.2,57.41,180900.0],["2025-10-21",57.33,57.8,56.95,57.13,110400.0],["2025-10-22",57.11,57.62,56.54,56.67,123800.0],["2025-10-23",56.53,58.27,56.53,57.82,147800.0],["2025-10-24",58.73,59.1,58.205,58.73,142200.0],["2025-10-27",59.2,59.585,58.335,58.7,105000.0],["2025-10-28",58.49,58.84,58.01,58.35,114700.0],["2025-10-29",57.93,59.14,56.935,57.42,171800.0],["2025-10-30",57.01,58.545,57.01,57.5,117400.0],["2025-10-31",57.76,59.2,57.67,59.15,253000.0],["2025-11-03",58.99,60.03,58.36,58.85,189800.0],["2025-11-04",57.79,58.545,54.48,56.24,357300.0],["2025-11-05",59.87,63.929,57.3,63.24,848400.0],["2025-11-06",63.24,66.281,63.01,65.6,348900.0],["2025-11-07",65.38,65.38,63.5,64.5,190500.0],["2025-11-10",65.2,66.0,64.54,65.0,202800.0],["2025-11-11",64.75,65.34,64.255,65.25,197400.0],["2025-11-12",65.25,65.75,64.74,65.18,144500.0],["2025-11-13",65.18,65.41,64.41,65.29,166200.0],["2025-11-14",64.34,65.441,64.02,65.09,127400.0],["2025-11-17",65.0,65.387,61.42,61.48,180500.0],["2025-11-18",61.47,62.595,60.04,61.6,152600.0],["2025-11-19",61.71,64.404,61.55,62.16,198000.0],["2025-11-20",62.63,63.68,59.76,60.01,171300.0],["2025-11-21",60.06,62.32,60.06,61.7,153500.0],["2025-11-24",62.0,63.49,61.76,63.35,173100.0],["2025-11-25",63.25,64.665,63.145,64.0,175900.0],["2025-11-26",63.78,65.37,63.78,64.66,192900.0],["2025-11-28",65.08,65.26,64.28,64.52,70900.0],["2025-12-01",64.03,65.056,63.965,64.99,129900.0],["2025-12-02",65.0,66.18,64.35,65.62,163700.0],["2025-12-03",65.99,66.69,65.2,66.69,162300.0],["2025-12-04",66.69,67.0,64.46,64.7,472000.0],["2025-12-05",64.64,65.35,64.23,65.33,168400.0],["2025-12-08",65.64,66.2,65.0,65.38,240800.0],["2025-12-09",65.32,67.02,65.24,65.6,570100.0],["2025-12-10",66.74,67.63,65.175,67.11,300300.0],["2025-12-11",67.13,68.59,66.695,67.65,170500.0],["2025-12-12",67.57,67.79,66.57,67.68,192500.0],["2025-12-15",68.15,68.5,66.53,66.79,167600.0],["2025-12-16",66.79,68.055,66.07,67.02,176500.0],["2025-12-17",67.14,68.06,66.555,66.82,156500.0],["2025-12-18",67.32,68.25,67.24,67.28,158700.0],["2025-12-19",67.24,68.57,67.21,68.57,461100.0],["2025-12-22",68.52,69.23,67.785,68.05,266600.0],["2025-12-23",68.01,68.63,67.1,68.34,155300.0],["2025-12-24",68.34,69.65,68.34,68.79,92500.0],["2025-12-26",68.58,69.31,68.58,69.29,159800.0],["2025-12-29",68.93,69.56,67.63,69.16,239600.0],["2025-12-30",69.4,69.94,68.62,68.63,188400.0],["2025-12-31",68.64,68.905,67.55,67.89,186000.0],["2026-01-02",68.64,68.88,63.7,63.96,339600.0],["2026-01-05",64.0,65.65,64.0,65.35,166100.0],["2026-01-06",64.91,66.87,63.96,66.76,137100.0],["2026-01-07",66.88,67.57,65.82,67.05,127200.0],["2026-01-08",66.52,68.48,64.93,68.0,178800.0],["2026-01-09",67.92,68.26,67.12,67.4,242200.0],["2026-01-12",66.71,68.82,65.955,68.66,138500.0],["2026-01-13",69.04,70.35,68.75,70.27,378400.0],["2026-01-14",70.25,72.295,68.315,69.65,178300.0],["2026-01-15",70.15,71.17,69.65,70.19,168800.0],["2026-01-16",70.19,70.47,68.97,69.91,139000.0],["2026-01-20",69.06,69.79,68.36,68.61,229000.0],["2026-01-21",69.16,71.0,68.45,69.79,208700.0],["2026-01-22",69.72,72.28,69.72,71.93,347800.0],["2026-01-23",72.25,72.53,68.87,70.01,249300.0],["2026-01-26",70.01,72.08,68.54,69.02,259800.0],["2026-01-27",69.35,69.85,67.98,68.0,132400.0],["2026-01-28",68.26,69.66,66.94,69.45,263700.0],["2026-01-29",69.85,70.27,68.55,69.35,186600.0],["2026-01-30",69.0,70.25,68.35,69.01,220200.0],["2026-02-02",69.36,71.79,69.36,71.06,368600.0],["2026-02-03",71.75,72.15,70.05,70.99,270400.0],["2026-02-04",71.2,71.52,68.84,69.13,298700.0],["2026-02-05",68.34,70.46,68.25,69.35,313300.0],["2026-02-06",70.0,72.25,70.0,71.81,343200.0],["2026-02-09",71.88,72.6,70.66,70.97,231600.0],["2026-02-10",71.29,72.7,70.59,72.06,267400.0],["2026-02-11",72.73,73.51,70.51,72.36,521200.0],["2026-02-12",74.53,78.535,70.68,75.59,631600.0],["2026-02-13",78.23,81.36,76.25,80.3,462900.0],["2026-02-17",80.5,84.42,80.39,82.58,639800.0],["2026-02-18",81.92,83.57,79.48,80.69,263000.0],["2026-02-19",80.19,81.73,79.735,81.08,205500.0],["2026-02-20",81.04,82.21,80.745,81.24,336600.0],["2026-02-23",81.13,81.142,79.07,79.5,357700.0],["2026-02-24",79.71,81.63,78.84,80.7,279000.0],["2026-02-25",81.3,82.895,80.345,82.67,212900.0],["2026-02-26",82.95,84.46,82.45,83.05,205000.0],["2026-02-27",82.47,83.723,77.28,80.0,496000.0],["2026-03-02",78.85,81.78,78.85,80.35,262400.0],["2026-03-03",78.75,80.51,77.51,78.89,426600.0],["2026-03-04",79.69,80.43,78.8,80.0,229300.0],["2026-03-05",79.24,80.46,78.415,78.53,359400.0],["2026-03-06",76.7,77.91,75.86,77.58,298000.0],["2026-03-09",76.31,76.595,72.15,75.32,291900.0],["2026-03-10",75.1,77.66,74.84,75.34,263800.0],["2026-03-11",75.25,76.38,74.13,75.2,208700.0],["2026-03-12",73.71,75.24,72.73,73.19,290800.0],["2026-03-13",73.55,74.87,72.31,72.48,188700.0],["2026-03-16",73.81,75.025,72.89,73.16,214100.0],["2026-03-17",73.6,75.37,72.665,72.74,237700.0],["2026-03-18",72.03,73.35,71.47,71.49,267000.0],["2026-03-19",70.73,72.78,70.655,71.7,212500.0],["2026-03-20",71.03,72.07,70.33,71.45,583500.0],["2026-03-23",73.12,75.76,73.11,75.57,261700.0],["2026-03-24",75.11,78.72,75.11,78.51,286200.0],["2026-03-25",79.09,80.1,78.39,79.35,177500.0],["2026-03-26",77.82,78.59,75.9,76.01,133900.0],["2026-03-27",75.57,76.62,74.92,75.01,169100.0],["2026-03-30",75.9,76.08,73.53,73.6,269300.0],["2026-03-31",74.53,75.94,73.35,75.44,215800.0],["2026-04-01",76.57,78.64,76.365,77.66,223700.0],["2026-04-02",75.71,78.228,75.71,77.32,129000.0],["2026-04-06",77.32,78.24,76.28,77.98,114800.0],["2026-04-07",77.53,78.625,76.945,78.25,231200.0],["2026-04-08",84.0,85.99,79.23,79.81,1854900.0],["2026-04-09",79.52,84.75,79.52,84.51,6485200.0],["2026-04-10",84.76,85.45,83.24,84.78,675700.0],["2026-04-13",84.21,85.4,83.02,85.4,580600.0],["2026-04-14",85.48,85.9,84.305,85.49,457300.0],["2026-04-15",85.12,85.98,84.57,84.82,537900.0],["2026-04-16",84.44,86.57,83.81,86.3,357600.0],["2026-04-17",87.55,88.91,87.0,88.77,313600.0],["2026-04-20",88.0,88.92,87.42,87.54,339000.0],["2026-04-21",87.44,88.58,84.18,84.51,486400.0],["2026-04-22",85.22,85.925,83.7,84.2,264500.0],["2026-04-23",84.83,89.05,83.88,84.5,200000.0],["2026-04-24",84.55,86.335,84.55,85.64,308900.0],["2026-04-27",85.69,86.6,81.855,82.33,339800.0],["2026-04-28",82.21,82.83,81.67,82.3,245800.0],["2026-04-29",82.09,84.5,82.09,82.96,404900.0],["2026-04-30",85.14,86.07,73.64,76.81,812800.0],["2026-05-01",77.21,79.75,75.46,77.86,460200.0],["2026-05-04",77.24,78.245,75.93,76.62,418600.0],["2026-05-05",77.45,78.99,77.31,77.53,380100.0],["2026-05-06",78.57,81.28,78.57,79.53,323300.0],["2026-05-07",79.78,80.78,78.86,78.91,264300.0],["2026-05-08",79.44,79.93,77.92,78.01,204400.0],["2026-05-11",78.29,79.52,77.34,77.48,275700.0],["2026-05-12",76.63,77.38,75.32,75.36,294700.0],["2026-05-13",75.47,75.82,71.8,72.03,328600.0],["2026-05-14",72.64,73.65,71.57,71.81,267300.0],["2026-05-15",70.53,71.42,69.62,69.7,267600.0],["2026-05-18",69.35,70.85,69.06,69.11,255400.0],["2026-05-19",68.11,69.125,67.71,68.77,314600.0],["2026-05-20",69.16,72.26,69.16,71.41,334300.0],["2026-05-21",70.46,72.47,68.79,72.4,309200.0],["2026-05-22",72.75,74.84,72.75,74.3,195800.0],["2026-05-26",76.54,79.68,76.0,79.43,279400.0],["2026-05-27",78.42,80.38,77.81,78.03,271700.0],["2026-05-28",79.61,81.51,78.1,81.04,257500.0],["2026-05-29",81.18,81.87,80.225,81.14,285100.0],["2026-06-01",80.86,83.0,80.5,82.88,278300.0],["2026-06-02",83.32,84.81,82.19,82.24,273900.0],["2026-06-03",81.58,82.295,80.56,81.35,285700.0],["2026-06-04",81.64,82.97,81.0,82.28,248900.0],["2026-06-05",81.53,83.015,80.81,81.14,341300.0],["2026-06-08",81.89,83.83,81.125,81.27,352700.0],["2026-06-09",81.9,83.165,77.41,81.6,215700.0],["2026-06-10",81.47,83.322,80.585,80.79,251700.0],["2026-06-11",80.94,82.4,79.83,81.63,235600.0],["2026-06-12",82.55,83.04,81.53,81.72,443000.0],["2026-06-15",83.0,84.48,82.18,82.71,261400.0],["2026-06-16",83.19,84.79,81.72,82.16,159800.0],["2026-06-17",81.59,82.96,80.36,80.89,209200.0],["2026-06-18",81.85,83.88,81.6,83.81,551800.0],["2026-06-22",83.69,84.45,82.54,82.88,379100.0],["2026-06-23",81.44,83.47,81.05,82.69,218500.0],["2026-06-24",82.13,84.44,81.83,83.36,741500.0],["2026-06-25",84.04,85.98,82.9,84.56,219900.0],["2026-06-26",83.8,85.238,82.91,84.98,620500.0],["2026-06-29",84.58,85.4,82.54,83.45,389700.0],["2026-06-30",82.83,85.26,81.01,85.02,417300.0],["2026-07-01",84.57,87.36,83.32,83.33,384300.0],["2026-07-02",83.19,84.215,81.355,83.16,297000.0],["2026-07-06",83.05,85.72,83.05,84.16,276477.857404],["2026-07-07",83.42,83.94,81.25,83.56,182959.992793],["2026-07-08",83.15,84.38,81.76,83.49,292074.570796],["2026-07-09",83.4,85.6199,83.375,84.99,248974.292794],["2026-07-10",84.53,86.9285,83.81,85.26,259659.952596],["2026-07-13",84.32,85.93,84.31,85.63,160644.266584],["2026-07-14",86.72,86.72,84.07,85.57,153724.058739],["2026-07-15",85.62,86.6,83.79,84.36,174290.070858],["2026-07-16",84.22,85.83,83.77,85.17,196999.911312],["2026-07-17",83.34,86.5799,83.11,85.67,310229.299523],["2026-07-20",85.92,87,83.58,85.34,181326.284148],["2026-07-21",85.58,88.32,85.58,88.18,302533.94577],["2026-07-22",88.44,88.9,85.74,87.11,232245.421473],["2026-07-23",86.14,87.98,86.14,86.98,251818.083026],["2026-07-24",87.67,89.99,86.83,89.33,269794.257713],["2026-07-27",90.67,92.085,88.83,90.74,355949.977858],["2026-07-28",90.43,91.195,89.2,90.75,373415.23311],["2026-07-29",88.32,88.32,73.5,75.17,649805.199863],["2026-07-30",75.18,76.74,71.25,71.26,428814.688546],["2026-07-31",70.47,75.03,70.47,73.59,487253.360287],["2026-08-03",75.25,77.83,75,77.48,398137.301858],["2026-08-04",78.71,79.26,76.5,76.84,365335.368272],["2026-08-05",77.19,78.975,76.56,78.12,291226.018384],["2026-08-06",77.23,78.41,74.56,74.56,254001.238676],["2026-08-07",75.04,75.92,74.25,75.38,231358.677918],["2026-08-10",75.12,75.73,74.07,75,39259.413751],["2026-08-11",72.1,73.72,70.76,70.81,282616.171959],["2026-08-12",71.55,72.27,70.4101,71.78,303474.236937],["2026-08-13",72.56,73.9498,71.62,72.24,227489.281856],["2026-08-14",72.19,73.83,72.19,73.06,183156.956974],["2026-08-17",73.06,73.06,69.69,69.7,203618.586482],["2026-08-18",69,70.43,68.26,68.59,372564.202428],["2026-08-19",68.75,69.19,67.185,67.42,285070.039117],["2026-08-20",67.39,68.21,66.45,67.81,239724.568737],["2026-08-21",68.2,70.1775,67.515,69.94,221118.421119],["2026-08-24",70.1,70.1,68.66,68.8,320334.259422],["2026-08-25",69.82,69.82,66.37,67.79,206399.315109],["2026-08-26",68.34,68.66,67.335,67.78,196982.27785],["2026-08-27",68.44,68.44,67.0201,67.68,217188.53502],["2026-08-28",68.25,68.345,66.9415,67.35,211242.689271],["2026-08-31",67.36,69.27,65.74,67.84,421148.831144],["2026-09-01",67.59,67.59,66.35,66.65,194450.669984],["2026-09-02",67.11,68.369,66.3,67.63,230231.770871],["2026-09-03",67.85,69.49,66.73,68.19,214693.72549],["2026-09-04",67.86,68.71,67.4,68.67,240309.518852],["2026-09-08",68.69,68.89,66.64,67.08,182639.764471],["2026-09-09",67.11,68.5,65.94,66.48,248071.288203],["2026-09-10",65.98,66.81,65,65.27,171988.425639],["2026-09-11",65.94,66.76,65.04,65.62,180987.378398],["2026-09-14",64.78,66.02,64.68,65,253675.982857]]}