{"t":"ELPC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-12-29",6.8661,7.4534,6.8661,7.11,115600.0],["2024-01-02",7.0468,7.0468,6.7758,6.9113,149200.0],["2024-01-03",6.7758,7.0152,6.6854,7.0016,258100.0],["2024-01-04",6.7758,6.8029,6.6132,6.6674,118300.0],["2024-01-05",6.6945,6.8661,6.6945,6.8661,126900.0],["2024-01-08",6.7306,6.8661,6.6945,6.8571,123000.0],["2024-01-09",6.7125,6.8661,6.6854,6.8661,239100.0],["2024-01-10",6.7035,6.8661,6.6764,6.8661,73600.0],["2024-01-11",6.8119,6.8661,6.7035,6.821,145500.0],["2024-01-12",6.7667,6.8661,6.6945,6.8661,105500.0],["2024-01-16",6.7035,6.7125,6.6403,6.6854,64100.0],["2024-01-17",6.6403,6.9113,6.5861,6.7035,270100.0],["2024-01-18",6.6583,6.6764,6.5228,6.5861,65800.0],["2024-01-19",6.577,6.6674,6.5499,6.6674,45100.0],["2024-01-22",6.568,6.6132,6.4144,6.4776,48800.0],["2024-01-23",6.4776,6.6403,6.4686,6.6403,37800.0],["2024-01-24",6.6493,6.6583,6.5951,6.6312,33100.0],["2024-01-25",6.5951,6.6854,6.5861,6.6583,46200.0],["2024-01-26",6.6132,6.7125,6.577,6.7125,80800.0],["2024-01-29",6.5544,6.7396,6.5319,6.6403,48800.0],["2024-01-30",6.4596,6.6403,6.3963,6.5319,105600.0],["2024-01-31",6.5409,6.6448,6.4957,6.568,86800.0],["2024-02-01",6.577,6.7125,6.5409,6.7035,48300.0],["2024-02-02",6.559,6.6312,6.4957,6.6041,93900.0],["2024-02-05",6.4867,6.6222,6.4189,6.5951,69700.0],["2024-02-06",6.6041,6.7035,6.6041,6.6764,25200.0],["2024-02-07",6.6674,6.7306,6.6403,6.7216,51700.0],["2024-02-08",6.559,6.6041,6.4957,6.5047,25700.0],["2024-02-09",6.5047,6.6674,6.5047,6.6222,17500.0],["2024-02-12",6.5861,6.8345,6.5454,6.6854,34500.0],["2024-02-13",6.5951,6.7216,6.4415,6.6674,27200.0],["2024-02-14",6.559,6.7577,6.3783,6.6041,19000.0],["2024-02-15",6.6674,6.7125,6.6493,6.6945,7600.0],["2024-02-16",6.6945,6.7577,6.6683,6.6945,25900.0],["2024-02-20",6.9294,6.9926,6.9113,6.9655,19900.0],["2024-02-21",6.8661,6.9113,6.7667,6.7667,74800.0],["2024-02-22",6.7306,6.8029,6.7216,6.7306,8400.0],["2024-02-23",6.7035,6.7396,6.6222,6.6222,880900.0],["2024-02-26",6.6854,6.7125,6.6086,6.6764,12500.0],["2024-02-27",6.7035,6.7758,6.6945,6.7758,7200.0],["2024-02-28",6.6854,6.7577,6.6764,6.7487,29400.0],["2024-02-29",6.6764,6.7216,6.559,6.7125,7300.0],["2024-03-01",6.6132,6.6493,6.5951,6.6041,24000.0],["2024-03-04",6.559,6.6493,6.559,6.6493,16800.0],["2024-03-05",6.6403,6.6674,6.6041,6.6041,11300.0],["2024-03-06",6.6674,6.7306,6.6493,6.7216,21100.0],["2024-03-07",6.6403,6.6674,6.5978,6.6403,8100.0],["2024-03-08",6.6222,6.6674,6.6132,6.6222,12200.0],["2024-03-11",6.6132,6.6267,6.559,6.559,8900.0],["2024-03-12",6.559,6.568,6.4957,6.568,39300.0],["2024-03-13",6.5861,6.5861,6.5409,6.5499,4900.0],["2024-03-14",6.4686,6.559,6.4686,6.559,5900.0],["2024-03-15",6.6041,6.6041,6.0919,6.1614,121700.0],["2024-03-18",6.4325,6.4776,6.1614,6.1976,104600.0],["2024-03-19",6.2337,6.315,6.2337,6.297,137200.0],["2024-03-20",6.306,6.4686,6.306,6.4325,8900.0],["2024-03-21",6.4505,6.5138,6.4054,6.4054,11900.0],["2024-03-22",6.4867,6.5138,6.2879,6.2879,52100.0],["2024-03-25",6.4144,6.4144,6.2518,6.306,52100.0],["2024-03-26",6.2518,6.2988,6.2066,6.2066,23200.0],["2024-03-27",6.2789,6.3376,6.2518,6.297,17200.0],["2024-03-28",6.2789,6.315,6.0621,6.0801,302100.0],["2024-04-01",6.053,6.0801,5.9898,5.9898,194700.0],["2024-04-02",6.0169,6.1072,5.9446,6.0801,67000.0],["2024-04-03",5.9898,6.1524,5.9446,6.0259,10000.0],["2024-04-04",6.1343,6.315,6.1343,6.1795,21300.0],["2024-04-05",6.0621,6.1253,6.0079,6.1072,165500.0],["2024-04-08",6.0801,6.2518,6.0801,6.2518,22900.0],["2024-04-09",6.2156,6.2879,6.2156,6.2699,9600.0],["2024-04-10",6.1253,6.1434,5.9446,5.9446,38300.0],["2024-04-11",5.9898,6.0079,5.8181,5.8272,138500.0],["2024-04-12",5.773,5.791,5.6646,5.7368,129700.0],["2024-04-15",5.6826,5.7459,5.6555,5.6917,14600.0],["2024-04-16",5.5471,5.6194,5.4875,5.5742,19000.0],["2024-04-17",5.6374,5.6826,5.6194,5.6374,5800.0],["2024-04-18",5.6058,5.6826,5.5932,5.6826,7000.0],["2024-04-19",5.7549,5.8543,5.7459,5.8181,5400.0],["2024-04-22",5.7639,5.9717,5.7639,5.9356,10300.0],["2024-04-23",5.4251,5.8814,5.4251,5.7639,4400.0],["2024-04-24",5.8272,5.8272,5.6374,5.7188,9700.0],["2024-04-25",5.7188,5.7459,5.6736,5.6736,8700.0],["2024-04-26",5.8001,5.8543,5.8001,5.8181,4400.0],["2024-04-29",5.773,5.8904,5.7639,5.8001,96600.0],["2024-04-30",5.782,5.782,5.66,5.6917,10300.0],["2024-05-01",5.6465,5.791,5.4658,5.6374,11600.0],["2024-05-02",5.8481,5.9934,5.839,5.9208,11100.0],["2024-05-03",6.1569,6.2204,6.1387,6.2114,10000.0],["2024-05-06",6.2658,6.3476,6.1932,6.2477,21500.0],["2024-05-07",6.2477,6.2477,6.096,6.1478,18200.0],["2024-05-08",6.1206,6.1569,5.9753,6.0933,15200.0],["2024-05-09",5.7573,5.8572,5.7301,5.8209,33200.0],["2024-05-10",5.7301,5.7392,5.6665,5.7119,5400.0],["2024-05-13",5.7392,5.8073,5.721,5.721,49800.0],["2024-05-14",5.839,5.9526,5.839,5.9117,7600.0],["2024-05-15",5.948,6.1115,5.9117,6.0661,29400.0],["2024-05-16",6.0751,6.1296,6.057,6.1115,7900.0],["2024-05-17",6.0933,6.1569,6.057,6.1387,8500.0],["2024-05-20",6.0207,6.1478,6.0116,6.0207,8400.0],["2024-05-21",6.1523,6.175,6.1069,6.166,116200.0],["2024-05-22",5.9934,6.0933,5.9208,5.9934,16300.0],["2024-05-23",5.9843,5.9934,5.6937,5.8481,27000.0],["2024-05-24",5.8935,5.9162,5.7573,5.8027,6800.0],["2024-05-28",5.8572,5.8754,5.7755,5.7755,28100.0],["2024-05-29",5.6937,5.7346,5.6438,5.6937,3600.0],["2024-05-30",6.0751,6.2568,5.5139,5.6847,12200.0],["2024-05-31",5.6847,5.6937,5.4758,5.4758,12900.0],["2024-06-03",5.5575,5.7755,5.5394,5.7301,20400.0],["2024-06-04",5.7301,5.8027,5.7301,5.7755,7600.0],["2024-06-05",5.7664,5.78,5.7119,5.7419,2700.0],["2024-06-06",5.7664,5.8481,5.7482,5.7691,4700.0],["2024-06-07",5.6847,5.7119,5.5757,5.5757,4200.0],["2024-06-10",5.5394,5.5848,5.503,5.5303,5800.0],["2024-06-11",5.5485,5.6211,5.5485,5.5666,8400.0],["2024-06-12",5.4576,5.5303,5.4304,5.4758,8300.0],["2024-06-13",5.5121,5.5939,5.503,5.5666,6400.0],["2024-06-14",5.4758,5.5848,5.4667,5.5575,6300.0],["2024-06-17",5.4849,5.5212,5.3214,5.4304,32400.0],["2024-06-18",5.385,5.4758,5.2306,5.2397,47100.0],["2024-06-20",5.4304,5.4576,5.2942,5.3305,34400.0],["2024-06-21",5.4304,5.4304,5.2306,5.3214,389800.0],["2024-06-24",5.503,5.5575,5.4758,5.503,27300.0],["2024-06-25",5.494,5.494,5.3578,5.3941,12800.0],["2024-06-26",5.2615,5.3759,5.2615,5.3668,5400.0],["2024-06-27",5.4122,5.4849,5.4122,5.4849,4600.0],["2024-06-28",5.3214,5.3668,5.3214,5.3396,4200.0],["2024-07-01",5.3305,5.3759,5.2397,5.2397,15400.0],["2024-07-02",5.2851,5.3432,5.2161,5.3214,14000.0],["2024-07-03",5.494,5.5212,5.494,5.5212,1000.0],["2024-07-05",5.6937,5.7119,5.6029,5.7119,11400.0],["2024-07-08",5.6483,5.8209,5.6483,5.7528,469000.0],["2024-07-09",5.8209,5.9299,5.8209,5.9053,7300.0],["2024-07-10",5.9571,6.0842,5.8935,5.8935,21500.0],["2024-07-11",6.0025,6.0624,5.9798,5.9843,2300.0],["2024-07-12",5.9753,6.057,5.9753,6.0479,7900.0],["2024-07-15",5.9526,5.9753,5.948,5.9662,3300.0],["2024-07-16",6.0388,6.0751,5.8935,5.8935,15900.0],["2024-07-17",6.0207,6.0297,5.9208,5.9208,7600.0],["2024-07-18",5.8844,5.899,5.7664,5.7664,5300.0],["2024-07-19",5.8481,5.8481,5.7392,5.7573,3700.0],["2024-07-22",5.8118,5.9299,5.8118,5.9026,7800.0],["2024-07-23",5.8663,5.8663,5.8027,5.8027,10900.0],["2024-07-24",5.721,5.721,5.6211,5.6302,6400.0],["2024-07-25",5.6756,5.721,5.6665,5.6756,5100.0],["2024-07-26",5.6574,5.7482,5.6393,5.7482,21700.0],["2024-07-29",5.7028,5.7891,5.6756,5.7891,23600.0],["2024-07-30",5.7301,5.7664,5.7028,5.721,21700.0],["2024-07-31",5.7392,5.7482,5.721,5.7482,22200.0],["2024-08-01",5.7392,5.7891,5.7119,5.7119,21100.0],["2024-08-02",5.7846,5.7846,5.6756,5.6847,19200.0],["2024-08-05",5.5394,5.6574,5.5394,5.6574,5500.0],["2024-08-06",5.7392,5.8481,5.7392,5.8481,3400.0],["2024-08-07",5.9026,5.9162,5.6302,5.6302,9500.0],["2024-08-08",5.8572,5.9208,5.8027,5.8663,6500.0],["2024-08-09",5.9934,6.1296,5.948,6.1296,9300.0],["2024-08-12",6.0388,6.1206,6.0116,6.0116,3800.0],["2024-08-13",6.1841,6.2195,6.0479,6.0479,4100.0],["2024-08-14",6.2477,6.284,6.2204,6.2749,6500.0],["2024-08-15",6.2477,6.2477,6.1632,6.1632,3300.0],["2024-08-16",6.1932,6.1932,6.1687,6.1932,2000.0],["2024-08-19",6.2114,6.3548,6.2114,6.3476,2100.0],["2024-08-20",6.2568,6.2931,6.2386,6.2931,1300.0],["2024-08-21",6.3022,6.3203,6.2522,6.3113,2100.0],["2024-08-22",6.2023,6.2095,6.1206,6.1206,3900.0],["2024-08-23",6.2295,6.3748,6.2295,6.3385,5600.0],["2024-08-26",6.4293,6.4293,6.1932,6.2114,5600.0],["2024-08-27",6.2204,6.2204,6.166,6.166,3400.0],["2024-08-28",6.1115,6.166,6.1115,6.166,1500.0],["2024-08-29",6.0207,6.057,5.9026,5.9616,11300.0],["2024-08-30",5.9208,6.0661,5.9208,5.9208,10300.0],["2024-09-03",6.1206,6.1433,6.0842,6.1024,4500.0],["2024-09-04",6.1206,6.2658,6.1206,6.2658,12900.0],["2024-09-05",6.284,6.3203,6.1569,6.1569,5800.0],["2024-09-06",6.3657,6.3839,6.2295,6.2386,8300.0],["2024-09-09",6.2023,6.2386,6.1796,6.2386,2500.0],["2024-09-10",6.1932,6.2023,6.1569,6.2023,2000.0],["2024-09-11",6.1932,6.1932,6.1478,6.175,1700.0],["2024-09-12",6.0661,6.2023,6.0479,6.2023,6900.0],["2024-09-13",6.2658,6.4021,6.2658,6.4021,17100.0],["2024-09-16",6.3839,6.4021,6.3113,6.3158,8500.0],["2024-09-17",6.3022,6.3703,6.3022,6.3567,29800.0],["2024-09-18",6.3748,6.4475,6.3113,6.3113,6000.0],["2024-09-19",6.4111,6.4111,6.3567,6.3839,1900.0],["2024-09-20",6.2931,6.2931,5.8572,5.8572,8500.0],["2024-09-23",6.0207,6.0661,5.8663,5.9208,10000.0],["2024-09-24",6.1387,6.1478,6.0751,6.0751,12800.0],["2024-09-25",6.0842,6.0842,5.9934,6.0207,1800.0],["2024-09-26",6.0479,6.0842,6.0479,6.057,1700.0],["2024-09-27",6.1115,6.1115,6.0116,6.0207,1900.0],["2024-09-30",5.9571,6.0297,5.6756,5.6756,7400.0],["2024-10-01",5.385,6.0388,5.3005,5.9072,12400.0],["2024-10-02",6.115,6.1889,6.1011,6.1058,8800.0],["2024-10-03",5.9857,5.9857,5.9302,5.9487,1100.0],["2024-10-04",5.958,6.0365,5.9395,5.9672,5400.0],["2024-10-07",6.0319,6.0965,6.0226,6.0319,2500.0],["2024-10-08",5.9764,6.078,5.9764,6.078,2700.0],["2024-10-09",5.958,5.9949,5.958,5.9764,1800.0],["2024-10-10",6.0041,6.0171,5.9764,5.9764,2600.0],["2024-10-11",5.8933,5.8933,5.8286,5.8286,49900.0],["2024-10-14",5.8933,5.9598,5.8933,5.9395,3700.0],["2024-10-15",5.958,5.958,5.8471,5.8471,1200.0],["2024-10-16",5.7917,5.8748,5.7898,5.8748,3000.0],["2024-10-17",5.727,5.7455,5.7178,5.7455,2500.0],["2024-10-18",5.7363,5.7455,5.6901,5.727,2600.0],["2024-10-21",5.7547,5.7732,5.727,5.764,3400.0],["2024-10-22",5.7086,5.7086,5.6845,5.6965,3800.0],["2024-10-23",5.5977,5.6485,5.533,5.533,3800.0],["2024-10-24",5.6993,5.7825,5.5423,5.6254,56500.0],["2024-10-25",5.5885,5.6069,5.4684,5.4961,142300.0],["2024-10-28",5.6199,5.6199,5.5608,5.5608,29300.0],["2024-10-29",5.6347,5.6716,5.57,5.57,231600.0],["2024-10-30",5.5792,5.5792,5.5146,5.5608,1600.0],["2024-10-31",5.5423,5.57,5.4961,5.5146,6600.0],["2024-11-01",5.4499,5.4499,5.2375,5.2375,5500.0],["2024-11-04",5.4222,5.4915,5.4222,5.4499,5500.0],["2024-11-05",5.4037,5.4314,5.376,5.4314,2000.0],["2024-11-06",5.3344,5.4684,5.3344,5.4684,2600.0],["2024-11-07",5.5885,5.6254,5.3806,5.4499,3500.0],["2024-11-08",5.2744,5.3945,5.2559,5.3853,6800.0],["2024-11-11",5.2836,5.3114,5.2744,5.3114,6200.0],["2024-11-12",5.3021,5.3021,5.2559,5.2744,3100.0],["2024-11-13",5.2375,5.2836,5.182,5.2836,4900.0],["2024-11-14",5.3114,5.413,5.3114,5.3483,5000.0],["2024-11-15",5.3021,5.3575,5.0712,5.3575,8900.0],["2024-11-18",5.3298,5.3945,5.3298,5.3945,4300.0],["2024-11-19",5.4037,5.5423,5.4037,5.5423,19400.0],["2024-11-20",5.57,5.57,5.4776,5.5192,1000.0],["2024-11-21",5.3298,5.3483,5.2846,5.3391,7600.0],["2024-11-22",5.2097,5.2744,5.2097,5.2375,5000.0],["2024-11-25",5.2929,5.4222,5.2929,5.4037,24300.0],["2024-11-26",5.2467,5.7547,5.2467,5.7178,13800.0],["2024-11-27",5.5885,5.6439,5.4037,5.4037,6600.0],["2024-11-29",5.0342,5.2929,5.0342,5.2799,4500.0],["2024-12-02",5.2097,5.2467,5.1174,5.1174,6400.0],["2024-12-03",5.2005,5.2033,5.1913,5.1913,2200.0],["2024-12-04",5.2559,5.2559,5.2282,5.2467,600.0],["2024-12-05",5.3114,5.3114,5.1728,5.1728,5000.0],["2024-12-06",5.0158,5.2005,5.0158,5.0158,2500.0],["2024-12-09",5.025,5.1728,5.025,5.1728,4500.0],["2024-12-10",5.1543,5.2744,5.1543,5.2744,5000.0],["2024-12-11",5.2375,5.4222,5.1035,5.2744,10600.0],["2024-12-12",5.1589,5.1589,5.0342,5.0527,10200.0],["2024-12-13",5.1672,5.1956,5.0726,5.0726,3200.0],["2024-12-16",5.0821,5.0821,5.0537,5.0698,2100.0],["2024-12-17",4.959,5.1294,4.959,5.0962,3000.0],["2024-12-18",4.9401,4.9401,4.8455,4.8455,2500.0],["2024-12-19",5.0149,5.1199,5.0149,5.0347,4600.0],["2024-12-20",5.0934,5.1862,5.0915,5.1672,2500.0],["2024-12-23",5.0679,5.0679,4.9117,4.9401,4300.0],["2024-12-24",4.9022,4.9401,4.9022,4.9212,2300.0],["2024-12-26",4.978,5.0347,4.959,5.0158,6400.0],["2024-12-27",5.0584,5.0679,5.0253,5.0253,10900.0],["2024-12-30",5.0063,5.0442,4.9969,5.0433,6300.0],["2024-12-31",4.9344,4.9344,4.9344,4.9344,800.0],["2025-01-02",4.8265,5.012,4.8265,5.012,5700.0],["2025-01-03",4.9685,5.0063,4.9439,4.9439,7800.0],["2025-01-06",4.9022,5.0631,4.9022,5.0253,6000.0],["2025-01-07",5.0631,5.1388,5.0537,5.0537,6400.0],["2025-01-08",4.9022,5.0158,4.9022,5.0111,5100.0],["2025-01-10",4.8265,4.9117,4.8265,4.8833,6200.0],["2025-01-13",4.7697,4.9496,4.7697,4.9212,7300.0],["2025-01-14",4.9117,4.978,4.9117,4.9666,3100.0],["2025-01-15",5.0631,5.1483,5.0631,5.1483,2400.0],["2025-01-16",5.0631,5.0631,5.0205,5.0347,700.0],["2025-01-17",5.1568,5.2051,5.1388,5.1388,1600.0],["2025-01-21",5.0537,5.2429,5.0537,5.2278,2600.0],["2025-01-22",5.2903,5.418,5.2903,5.3849,2500.0],["2025-01-23",5.2619,5.3328,5.224,5.2808,23100.0],["2025-01-24",5.3281,5.3281,5.2827,5.3092,5000.0],["2025-01-27",5.2997,5.4275,5.2997,5.4133,8500.0],["2025-01-28",5.4795,5.5363,5.4322,5.4417,6000.0],["2025-01-29",5.5079,5.5079,5.5079,5.5079,1200.0],["2025-01-30",5.4511,5.6877,5.4511,5.6877,3200.0],["2025-01-31",5.6593,5.6593,5.5647,5.5647,4500.0],["2025-02-03",5.5836,5.6764,5.5836,5.612,4100.0],["2025-02-04",5.6215,5.754,5.6215,5.754,1300.0],["2025-02-05",5.6972,5.789,5.6972,5.6972,3200.0],["2025-02-06",5.7351,5.7966,5.6404,5.7918,4800.0],["2025-02-07",5.754,5.7937,5.683,5.6877,11600.0],["2025-02-10",5.6972,5.7351,5.347,5.7256,3200.0],["2025-02-11",6.0284,6.0284,5.877,5.877,2200.0],["2025-02-12",5.8108,5.8675,5.8108,5.8675,21800.0],["2025-02-13",5.8761,5.9149,5.8581,5.9149,4900.0],["2025-02-14",6.0369,6.0947,6.0369,6.0663,2000.0],["2025-02-18",6.0095,6.0966,6.0095,6.0568,2700.0],["2025-02-19",5.9054,6.0568,5.9054,6.0474,5600.0],["2025-02-20",6.0095,6.0568,6.0095,6.019,1800.0],["2025-02-21",6.0095,6.0852,6.0095,6.0095,2300.0],["2025-02-24",6.0474,6.0568,5.9338,5.9338,3000.0],["2025-02-25",5.9338,6.0142,5.9338,6.0142,1600.0],["2025-02-26",5.9338,5.9338,5.9338,5.9338,900.0],["2025-02-27",5.9433,5.9433,5.8675,5.8675,2300.0],["2025-02-28",5.347,5.7824,5.347,5.7161,1600.0],["2025-03-03",5.5884,5.5884,5.1975,5.2155,2000.0],["2025-03-04",5.4161,5.612,5.4161,5.612,2500.0],["2025-03-05",5.6972,5.754,5.6972,5.754,800.0],["2025-03-06",5.8581,5.8581,5.6877,5.6877,5100.0],["2025-03-07",5.7057,5.8486,5.7057,5.8486,11400.0],["2025-03-10",5.7824,5.7824,5.7067,5.7067,700.0],["2025-03-11",5.6593,5.7966,5.6593,5.7729,4000.0],["2025-03-12",5.8439,5.8486,5.8108,5.8486,1500.0],["2025-03-13",5.8486,5.8486,5.8486,5.8486,400.0],["2025-03-14",6.0568,6.1893,6.0568,6.1893,1400.0],["2025-03-17",6.2745,6.2745,6.2745,6.2745,310200.0],["2025-03-18",6.1988,6.3691,6.1988,6.3691,3900.0],["2025-03-19",6.3502,6.4127,6.3313,6.3313,19000.0],["2025-03-20",6.2934,6.3218,6.2461,6.3029,4100.0],["2025-03-21",6.2395,6.2461,6.1988,6.1988,1800.0],["2025-03-24",6.2272,6.2272,6.1259,6.1259,12400.0],["2025-03-25",6.1259,6.1259,6.1259,6.1259,0.0],["2025-03-26",6.1609,6.1609,6.1515,6.1609,1100.0],["2025-03-27",6.265,6.265,6.1893,6.1893,2900.0],["2025-03-28",6.0758,6.265,6.0758,6.265,3900.0],["2025-03-31",6.1704,6.3786,6.1609,6.3786,7900.0],["2025-04-01",6.1988,6.5584,6.1799,6.5584,82400.0],["2025-04-02",6.3218,6.3975,6.265,6.3975,25000.0],["2025-04-03",6.407,6.5963,6.407,6.5584,10000.0],["2025-04-04",6.3502,6.3502,6.1136,6.1231,4200.0],["2025-04-07",6.1041,6.2272,5.9338,6.019,2700.0],["2025-04-08",6.1231,6.1231,5.8959,5.8959,1300.0],["2025-04-09",5.8675,6.1609,5.8013,6.0947,3400.0],["2025-04-10",6.0284,6.0852,5.9243,6.0332,5500.0],["2025-04-11",6.0095,6.1609,6.0095,6.1609,2100.0],["2025-04-14",6.2461,6.3691,6.2461,6.3691,1300.0],["2025-04-15",6.3407,6.3407,6.1609,6.1893,7800.0],["2025-04-16",6.2556,6.3597,6.2556,6.3407,1600.0],["2025-04-17",6.2934,6.4827,6.2934,6.4827,11200.0],["2025-04-21",6.5489,6.5489,6.3218,6.3881,8500.0],["2025-04-22",6.4732,6.6795,6.4732,6.6341,5700.0],["2025-04-23",6.7978,6.7978,6.7136,6.7136,3500.0],["2025-04-24",6.8518,7.0032,6.8234,6.8707,8200.0],["2025-04-25",6.7477,6.7761,6.672,6.7666,11700.0],["2025-04-28",6.7981,7.1824,6.7981,7.1824,4700.0],["2025-04-29",7.2119,7.2218,7.0937,7.1725,6900.0],["2025-04-30",7.1824,7.2809,7.1134,7.2809,4800.0],["2025-05-01",7.2218,7.2218,6.6405,6.9558,7900.0],["2025-05-02",7.271,7.271,7.2612,7.2612,2700.0],["2025-05-05",7.3893,7.3893,7.3006,7.3706,1300.0],["2025-05-06",7.3548,7.3893,7.3203,7.3597,23100.0],["2025-05-07",7.3233,7.3233,7.271,7.3065,6700.0],["2025-05-08",7.409,7.6356,7.409,7.5814,3400.0],["2025-05-09",7.7834,7.9115,7.7538,7.9115,10200.0],["2025-05-12",7.6257,7.6848,7.5469,7.6701,3200.0],["2025-05-13",7.8395,8.0001,7.8129,8.0001,3700.0],["2025-05-14",8.0336,8.0336,7.9509,8.0198,7800.0],["2025-05-15",8.0149,8.0149,8.0149,8.0149,700.0],["2025-05-16",7.8681,7.9509,7.8129,7.9509,1500.0],["2025-05-19",7.9213,8.0789,7.9213,8.0691,6900.0],["2025-05-20",7.9804,8.0001,7.9223,8.0001,114600.0],["2025-05-21",8.01,8.01,7.8839,7.8839,2100.0],["2025-05-22",7.9509,7.9509,7.876,7.8819,1800.0],["2025-05-23",7.7538,7.874,7.7538,7.8602,3600.0],["2025-05-27",7.872,8.0789,7.872,8.0789,121700.0],["2025-05-28",8.0789,8.0789,7.9213,7.9509,5300.0],["2025-05-29",8.0652,8.1184,8.0652,8.1144,1700.0],["2025-05-30",8.0691,8.0691,8.0691,8.0691,500.0],["2025-06-02",8.0001,8.0001,7.9804,7.9804,1400.0],["2025-06-03",7.9706,8.0592,7.9706,8.0592,2200.0],["2025-06-04",8.1184,8.1184,8.0395,8.0395,1000.0],["2025-06-05",7.9706,8.0494,7.9706,8.0198,2200.0],["2025-06-06",8.0632,8.0632,8.0494,8.0494,900.0],["2025-06-09",7.9853,8.0198,7.9853,8.01,7700.0],["2025-06-10",8.0789,8.0789,8.0789,8.0789,900.0],["2025-06-11",8.0553,8.1578,8.0553,8.1085,5000.0],["2025-06-12",8.0888,8.1627,8.0789,8.1627,2100.0],["2025-06-13",8.01,8.1538,8.01,8.1538,1600.0],["2025-06-16",8.2661,8.4632,8.2661,8.4632,1600.0],["2025-06-17",8.4435,8.4435,8.3706,8.3706,900.0],["2025-06-18",8.4051,8.7391,8.343,8.7391,9600.0],["2025-06-20",8.3548,8.3548,8.276,8.276,2400.0],["2025-06-23",8.1578,8.3351,8.1578,8.2661,11900.0],["2025-06-24",8.3154,8.4927,8.2957,8.3154,4000.0],["2025-06-25",8.2238,8.2238,8.1578,8.1578,900.0],["2025-06-26",8.2326,8.2366,8.2326,8.2366,800.0],["2025-06-27",8.2267,8.2267,7.8326,7.8326,7300.0],["2025-06-30",8.1085,8.3942,8.1085,8.3942,3800.0],["2025-07-01",8.3351,8.3745,8.3124,8.3548,5500.0],["2025-07-02",8.1459,8.1519,8.0986,8.1381,1200.0],["2025-07-03",8.1282,8.345,8.1282,8.345,1000.0],["2025-07-07",8.2908,8.2908,8.1085,8.1578,4500.0],["2025-07-08",8.1578,8.1578,8.1578,8.1578,0.0],["2025-07-09",8.1578,8.1578,8.1578,8.1578,0.0],["2025-07-10",7.9115,7.9312,7.8523,7.8523,2900.0],["2025-07-11",7.8523,7.9213,7.744,7.7932,20300.0],["2025-07-14",7.7834,7.7834,7.2119,7.3203,16800.0],["2025-07-15",7.7834,7.8523,7.7538,7.8523,4000.0],["2025-07-16",7.8819,7.8819,7.8819,7.8819,700.0],["2025-07-17",7.8425,7.8622,7.7932,7.8425,1400.0],["2025-07-18",7.8622,7.8622,7.7686,7.7686,2000.0],["2025-07-21",7.7341,7.8267,7.7341,7.8129,1200.0],["2025-07-22",7.8129,7.8129,7.8129,7.8129,0.0],["2025-07-23",7.7834,7.941,7.7509,7.872,16000.0],["2025-07-24",7.7341,7.744,7.4188,7.4188,18800.0],["2025-07-25",7.6651,7.6651,7.5666,7.6257,11300.0],["2025-07-28",7.5272,7.5272,7.4779,7.4779,2500.0],["2025-07-29",7.6356,7.7046,7.4385,7.7046,34000.0],["2025-07-30",7.7637,7.9016,7.7243,7.7932,3000.0],["2025-07-31",7.6848,7.8425,7.6848,7.6848,1300.0],["2025-08-01",7.941,7.941,7.8474,7.8474,2400.0],["2025-08-04",7.8326,7.8326,7.8326,7.8326,500.0],["2025-08-05",7.9262,7.9262,7.8188,7.8188,600.0],["2025-08-06",7.9903,8.0888,7.9903,8.0888,1800.0],["2025-08-07",8.1282,8.2809,8.1262,8.2366,1800.0],["2025-08-08",8.2711,8.2711,8.2583,8.2583,700.0],["2025-08-11",8.2661,8.2661,8.2011,8.2011,3500.0],["2025-08-12",8.2011,8.2011,8.2011,8.2011,0.0],["2025-08-13",8.2366,8.3745,8.1479,8.2957,1400.0],["2025-08-14",8.4041,8.4435,8.1085,8.1578,17000.0],["2025-08-15",8.1479,8.1735,8.1479,8.1735,2100.0],["2025-08-18",8.143,8.1676,8.1085,8.1085,2700.0],["2025-08-19",8.1085,8.1085,8.1085,8.1085,0.0],["2025-08-20",7.9312,7.9312,7.9115,7.9115,1900.0],["2025-08-21",7.9509,7.9509,7.8819,7.8819,400.0],["2025-08-22",8.1578,8.1578,8.1282,8.1381,4400.0],["2025-08-25",8.1578,8.1578,8.1578,8.1578,900.0],["2025-08-26",8.1184,8.1184,8.0888,8.0888,3300.0],["2025-08-27",8.1578,8.276,8.1578,8.1578,1000.0],["2025-08-28",8.276,8.276,8.2661,8.276,900.0],["2025-08-29",8.1873,8.1972,8.1775,8.1972,1000.0],["2025-09-02",7.9706,8.0395,7.9706,8.0297,4200.0],["2025-09-03",8.0592,8.074,8.0592,8.0592,2200.0],["2025-09-04",7.9607,7.9607,7.9607,7.9607,800.0],["2025-09-05",8.2464,8.2711,8.207,8.2366,10100.0],["2025-09-08",8.1716,8.1716,8.1302,8.1302,1000.0],["2025-09-09",8.2218,8.2218,8.2218,8.2218,500.0],["2025-09-10",8.3312,8.3312,8.3312,8.3312,1000.0],["2025-09-11",8.4927,8.4927,8.3824,8.4139,1000.0],["2025-09-12",8.4238,8.473,8.4238,8.473,800.0],["2025-09-15",8.5617,8.6996,8.5617,8.6996,1900.0],["2025-09-16",8.6996,8.6996,8.6996,8.6996,0.0],["2025-09-17",8.7785,8.8671,8.7489,8.7489,1100.0],["2025-09-18",8.7962,8.808,8.7962,8.7982,600.0],["2025-09-19",8.8868,8.9065,8.8868,8.9065,900.0],["2025-09-22",8.808,8.8376,8.808,8.8376,800.0],["2025-09-23",8.8868,9.0051,8.8868,9.0051,1700.0],["2025-09-24",8.9065,8.9065,8.5193,8.5193,1500.0],["2025-09-25",8.808,8.8139,8.6898,8.6898,2600.0],["2025-09-26",8.6799,8.6799,8.6504,8.6504,600.0],["2025-09-29",8.8277,8.8277,8.8277,8.8277,500.0],["2025-09-30",8.9755,8.9755,8.8277,8.8277,1300.0],["2025-10-01",8.8277,8.8277,8.8277,8.8277,0.0],["2025-10-02",8.7361,8.7361,8.7361,8.7361,2600.0],["2025-10-03",8.5972,8.611,8.5716,8.611,2800.0],["2025-10-06",8.6701,8.6701,8.6602,8.6602,700.0],["2025-10-07",8.6602,8.6602,8.6602,8.6602,0.0],["2025-10-08",8.4927,8.4927,8.4927,8.4927,400.0],["2025-10-09",8.4632,8.4927,8.1578,8.1578,1700.0],["2025-10-10",8.3647,8.4139,8.1331,8.2267,5000.0],["2025-10-13",8.3844,8.4238,8.3844,8.4238,800.0],["2025-10-14",8.4238,8.4238,8.3745,8.3745,2300.0],["2025-10-15",8.4533,8.4533,8.2267,8.2267,2600.0],["2025-10-16",8.3844,8.3844,8.3844,8.3844,700.0],["2025-10-17",8.6898,8.9164,8.6011,8.6011,3100.0],["2025-10-20",8.9755,9.0346,8.9755,9.0346,1000.0],["2025-10-21",9.0346,9.0642,9.0346,9.0642,1100.0],["2025-10-22",9.1627,9.2809,9.1627,9.1923,7000.0],["2025-10-23",9.212,9.3302,9.212,9.3006,2100.0],["2025-10-24",9.3499,9.3598,9.3499,9.3598,1500.0],["2025-10-27",9.3716,9.478,9.3716,9.3795,700.0],["2025-10-28",9.3795,9.3795,8.6011,8.8868,2600.0],["2025-10-29",9.4287,9.4583,9.3598,9.4189,4700.0],["2025-10-30",9.3795,9.4681,9.3795,9.4189,1700.0],["2025-10-31",9.4484,9.5667,9.4484,9.5667,1200.0],["2025-11-03",9.6455,9.7736,9.6356,9.7736,2600.0],["2025-11-04",9.7243,9.7243,9.6652,9.6849,2300.0],["2025-11-05",9.941,9.9903,9.941,9.9765,2200.0],["2025-11-06",9.8524,9.8524,9.7341,9.7361,1700.0],["2025-11-07",9.7538,9.8819,9.744,9.8819,2700.0],["2025-11-10",9.9903,10.1578,9.9903,10.1578,1300.0],["2025-11-11",10.3548,10.3548,10.0691,10.0888,9500.0],["2025-11-12",10.0494,10.1479,9.9706,10.1479,1500.0],["2025-11-13",10.1676,10.2957,10.0593,10.1085,6400.0],["2025-11-14",10.0918,10.1676,10.0918,10.1676,800.0],["2025-11-17",10.1381,10.1381,9.9607,9.9706,5000.0],["2025-11-18",10.0396,10.0396,9.9607,10.0002,1300.0],["2025-11-19",9.8524,9.8524,9.7538,9.7538,500.0],["2025-11-20",8.9568,9.7243,8.9568,9.5568,1800.0],["2025-11-21",9.4484,9.5568,9.34,9.4681,2500.0],["2025-11-24",9.5272,9.5864,9.5272,9.5864,800.0],["2025-11-25",9.5272,9.6258,9.5075,9.6258,2200.0],["2025-11-26",9.8327,10.0691,9.8327,10.0691,2900.0],["2025-11-28",10.0691,10.0691,9.9805,9.9805,2900.0],["2025-12-01",9.9016,9.9607,9.8819,9.9016,3100.0],["2025-12-02",10.1578,10.1676,10.0691,10.0691,3600.0],["2025-12-03",10.1381,10.1381,10.1184,10.1184,600.0],["2025-12-04",10.1972,10.2366,10.1972,10.2366,900.0],["2025-12-05",9.5568,9.6061,9.4878,9.4878,2700.0],["2025-12-08",9.7341,9.7341,9.4681,9.7144,2400.0],["2025-12-09",9.5272,9.6159,9.4878,9.5765,3800.0],["2025-12-10",9.5272,9.5568,9.4465,9.5568,1500.0],["2025-12-11",9.5962,9.7341,9.5962,9.7341,1100.0],["2025-12-12",9.813,9.813,9.744,9.744,900.0],["2025-12-15",9.8228,9.9016,9.813,9.9016,24100.0],["2025-12-16",9.6061,9.6061,9.478,9.5075,1400.0],["2025-12-17",9.3006,9.3105,9.1036,9.2011,8400.0],["2025-12-18",8.9755,9.2514,8.9558,9.2514,171600.0],["2025-12-19",9.2514,9.7194,9.1036,9.4583,26700.0],["2025-12-22",9.0445,9.3499,8.8474,8.9065,115500.0],["2025-12-23",9.074,9.2218,9.074,9.1036,9900.0],["2025-12-24",9.1371,9.1932,8.7292,8.7292,9500.0],["2025-12-26",9.1036,9.5075,9.0543,9.5075,40000.0],["2025-12-29",9.0937,9.5075,8.9755,9.143,174200.0],["2025-12-30",9.2218,9.409,9.2021,9.3203,72700.0],["2025-12-31",9.3203,9.4287,9.0277,9.3696,103900.0],["2026-01-02",9.2317,9.2317,8.743,8.7883,103100.0],["2026-01-05",8.8179,8.9755,8.7686,8.877,100500.0],["2026-01-06",8.9952,9.143,8.9755,9.1331,236900.0],["2026-01-07",9.0346,9.0346,8.7785,8.9558,399200.0],["2026-01-08",8.9164,9.0987,8.877,8.9361,182900.0],["2026-01-09",9.1923,9.4977,9.1824,9.3598,287100.0],["2026-01-12",9.3992,9.542,9.3598,9.4484,287800.0],["2026-01-13",9.3499,9.3499,9.0937,9.0937,121300.0],["2026-01-14",9.143,9.212,8.9854,9.0149,108100.0],["2026-01-15",9.1036,9.3795,9.0937,9.1923,164700.0],["2026-01-16",9.1134,9.2612,8.9558,8.9854,106000.0],["2026-01-20",8.9361,9.1706,8.9361,9.1036,102100.0],["2026-01-21",9.3302,9.5371,9.3302,9.5174,281300.0],["2026-01-22",9.7341,9.9706,9.6455,9.9115,168900.0],["2026-01-23",9.8524,10.1874,9.744,10.1381,182900.0],["2026-01-26",10.0199,10.2169,9.9903,10.1972,208600.0],["2026-01-27",10.4238,10.4731,10.2859,10.4632,139800.0],["2026-01-28",10.4435,10.4632,10.0199,10.2169,267000.0],["2026-01-29",10.1381,10.1479,9.7341,9.9509,150700.0],["2026-01-30",9.9509,10.0002,9.813,9.9903,274500.0],["2026-02-02",9.8327,9.946,9.8031,9.8721,162800.0],["2026-02-03",10.1578,10.345,10.079,10.3056,247100.0],["2026-02-04",10.1184,10.1184,9.7933,9.8425,397300.0],["2026-02-05",10.0297,10.1085,9.8967,10.01,178800.0],["2026-02-06",10.1676,10.1972,10.0199,10.1676,196100.0],["2026-02-09",10.2859,10.5716,10.2859,10.5223,269300.0],["2026-02-10",10.6307,10.6997,10.5913,10.6209,308800.0],["2026-02-11",10.8573,10.9016,10.6504,10.8179,332600.0],["2026-02-12",10.8179,10.8967,10.5568,10.5716,454000.0],["2026-02-13",10.4041,10.5913,10.2465,10.5322,235100.0],["2026-02-17",10.4041,10.5223,10.3647,10.4534,116500.0],["2026-02-18",10.5913,11.0051,10.4337,10.6209,236600.0],["2026-02-19",10.6406,10.8672,10.5814,10.8376,164400.0],["2026-02-20",10.8475,11.0938,10.8278,11.0938,136600.0],["2026-02-23",11.0544,11.1529,10.9361,11.0051,118700.0],["2026-02-24",11.212,11.5864,11.212,11.4189,509400.0],["2026-02-25",11.4485,11.5371,11.3204,11.4879,116200.0],["2026-02-26",11.4977,11.5864,11.3352,11.5273,147100.0],["2026-02-27",11.2711,11.5076,11.2317,11.4189,390900.0],["2026-03-02",11.0445,11.3352,10.9874,11.3105,300000.0],["2026-03-03",10.5716,10.8376,10.3647,10.6701,305300.0],["2026-03-04",11.143,11.3401,11.0149,11.2711,306000.0],["2026-03-05",10.9558,11.0544,10.8376,10.9755,273900.0],["2026-03-06",10.6603,10.9854,10.6504,10.8967,349300.0],["2026-03-09",10.8376,11.143,10.7095,11.1332,388600.0],["2026-03-10",11.2514,11.6701,11.1627,11.4386,244200.0],["2026-03-11",11.3302,11.478,11.1726,11.3204,361800.0],["2026-03-12",10.9263,10.9755,10.6209,10.6504,235600.0],["2026-03-13",10.877,10.9657,10.4435,10.4829,194700.0],["2026-03-16",10.8179,10.946,10.7588,10.8672,230100.0],["2026-03-17",11.0839,11.1332,10.877,10.9066,141100.0],["2026-03-18",10.9854,11.5568,10.9411,11.5076,659700.0],["2026-03-19",11.2218,11.7933,11.1627,11.7145,843500.0],["2026-03-20",11.4879,11.4879,10.9657,11.0149,468200.0],["2026-03-23",11.4386,11.7342,11.3253,11.5667,372600.0],["2026-03-24",11.2711,11.5174,11.2613,11.5174,253400.0],["2026-03-25",11.6751,11.8228,11.5174,11.6849,674400.0],["2026-03-26",11.4682,11.5174,11.3194,11.3499,463500.0],["2026-03-27",11.3007,11.5864,11.2268,11.2416,585400.0],["2026-03-30",11.4287,11.4682,11.2021,11.2613,1177000.0],["2026-03-31",11.547,11.8278,11.414,11.7637,2921000.0],["2026-04-01",11.9608,12.1874,11.9164,12.0889,359200.0],["2026-04-02",11.9312,12.3204,11.9312,12.1972,333400.0],["2026-04-06",12.2859,12.3844,12.1381,12.1578,198400.0],["2026-04-07",12.0692,12.1086,11.9214,12.0987,176200.0],["2026-04-08",12.6701,12.6701,12.4337,12.6012,408500.0],["2026-04-09",12.68,12.9559,12.6603,12.946,402900.0],["2026-04-10",13.1726,13.212,12.9854,13.1431,245900.0],["2026-04-13",13.0642,13.2613,12.9657,13.2317,183600.0],["2026-04-14",13.3007,13.4337,13.2219,13.3894,262700.0],["2026-04-15",13.3894,13.3894,13.1037,13.1529,819000.0],["2026-04-16",13.2613,13.281,13.1135,13.2613,307800.0],["2026-04-17",13.4485,13.4485,13.0347,13.1332,596300.0],["2026-04-20",13.2908,13.4485,13.2317,13.3697,486100.0],["2026-04-21",13.3795,13.4948,13.0839,13.1234,409700.0],["2026-04-22",13.2908,13.3401,13.1628,13.2711,461400.0],["2026-04-23",13.3303,13.4288,13.1431,13.2514,266700.0],["2026-04-24",13.1923,13.1923,13.0002,13.0642,243800.0],["2026-04-27",13.2416,13.2416,12.8721,12.8968,401000.0],["2026-04-28",12.6504,12.749,12.4721,12.749,173600.0],["2026-04-29",12.5815,12.5815,12.1775,12.2859,941800.0],["2026-04-30",12.5174,12.749,12.3549,12.68,231000.0],["2026-05-01",12.7,12.82,12.42,12.64,107200.0],["2026-05-04",12.76,12.915,12.63,12.69,254000.0],["2026-05-05",12.82,13.02,12.72,12.87,121400.0],["2026-05-06",12.77,12.86,12.57,12.75,188900.0],["2026-05-07",12.7,12.7,12.28,12.3,143200.0],["2026-05-08",12.6,12.7,12.5,12.6,118500.0],["2026-05-11",12.44,12.51,12.235,12.26,155900.0],["2026-05-12",12.23,12.33,12.12,12.28,366500.0],["2026-05-13",11.98,12.15,11.57,11.61,429900.0],["2026-05-14",11.8,12.025,11.78,12.0,245100.0],["2026-05-15",11.61,11.795,11.57,11.72,244200.0],["2026-05-18",11.89,11.95,11.8,11.95,195300.0],["2026-05-19",11.54,11.735,11.48,11.72,1076900.0],["2026-05-20",11.85,12.185,11.83,12.14,888400.0],["2026-05-21",11.88,12.01,11.725,11.88,247500.0],["2026-05-22",11.83,11.85,11.665,11.73,233000.0],["2026-05-26",11.79,11.83,11.58,11.8,294500.0],["2026-05-27",11.8,11.93,11.58,11.66,304900.0],["2026-05-28",11.49,11.73,11.46,11.47,236200.0],["2026-05-29",11.29,11.485,11.2,11.4,465700.0],["2026-06-01",11.46,11.53,11.37,11.51,340100.0],["2026-06-02",11.57,11.72,11.495,11.64,257000.0],["2026-06-03",11.36,11.49,11.205,11.36,180900.0],["2026-06-04",11.47,11.75,10.56,11.44,181800.0],["2026-06-05",11.25,11.33,11.16,11.21,284600.0],["2026-06-08",11.14,11.19,11.02,11.15,255600.0],["2026-06-09",11.3,11.36,11.19,11.33,201100.0],["2026-06-10",11.12,11.25,10.975,11.04,324000.0],["2026-06-11",11.14,11.49,11.08,11.39,400400.0],["2026-06-12",11.52,11.63,11.45,11.61,344300.0],["2026-06-15",11.92,11.96,11.605,11.69,201100.0],["2026-06-16",11.7,11.7,11.435,11.45,236100.0],["2026-06-17",11.59,11.67,11.17,11.26,717500.0],["2026-06-18",11.2,11.34,11.14,11.32,649100.0],["2026-06-22",11.39,11.645,11.325,11.63,481500.0],["2026-06-23",11.44,11.7,11.41,11.7,406800.0],["2026-06-24",11.59,11.6,11.44,11.57,306300.0],["2026-06-25",11.7,11.8,11.595,11.69,316300.0],["2026-06-26",11.67,11.845,11.63,11.77,300600.0],["2026-06-29",11.77,11.84,11.67,11.79,255400.0],["2026-06-30",11.54,11.73,11.505,11.65,240800.0],["2026-07-01",11.44,11.58,11.335,11.54,753100.0],["2026-07-02",11.7,11.786,11.542,11.61,237700.0],["2026-07-06",11.55,11.68,11.48,11.61,320659.10905],["2026-07-07",11.69,11.8,11.56,11.59,317307.421237],["2026-07-08",11.51,11.57,11.4,11.47,325462.498283],["2026-07-09",11.51,11.7936,11.51,11.74,216705.202089],["2026-07-10",12.09,12.1813,12.02,12.14,398941.723689],["2026-07-13",11.95,12.02,11.76,11.82,351596.963216],["2026-07-14",11.95,12.075,11.915,11.97,479200.909586],["2026-07-15",11.95,12.03,11.79,11.79,808238.323844],["2026-07-16",11.34,11.5316,11.14,11.45,432777.361292],["2026-07-17",11.46,11.59,11.46,11.57,343229.46862],["2026-07-20",11.66,11.74,11.58,11.71,385847.369258],["2026-07-21",11.73,11.75,11.47,11.56,414488.834546],["2026-07-22",11.47,11.88,11.4301,11.87,436373.436473],["2026-07-23",11.66,11.83,11.62,11.74,651926.657199],["2026-07-24",11.63,11.64,11.42,11.43,436883.655511],["2026-07-27",11.5,11.58,11.44,11.54,276362.435708],["2026-07-28",11.71,11.8,11.62,11.62,429228.77699],["2026-07-29",11.6,11.64,11.4,11.41,411874.13478],["2026-07-30",11.57,11.81,11.57,11.81,357966.877069],["2026-07-31",11.8,11.8,11.57,11.73,296075.338855],["2026-08-03",11.77,11.818,11.59,11.72,521492.643861],["2026-08-04",11.83,11.83,11.605,11.66,295319.708655],["2026-08-05",11.8,11.86,11.56,11.59,393612.16632],["2026-08-06",11.69,11.785,11.6421,11.69,296719.920909],["2026-08-07",11.69,11.71,11.48,11.55,317483.627928],["2026-08-10",11.45,11.45,11.175,11.24,114693.81576],["2026-08-11",11.19,11.19,10.79,10.85,486150.714527],["2026-08-12",10.75,10.81,10.615,10.67,352079.612868],["2026-08-13",10.69,10.78,10.55,10.6,1148208.364769],["2026-08-14",10.48,10.49,10.24,10.46,692909.98559],["2026-08-17",10.55,10.655,10.475,10.6,454656.736941],["2026-08-18",10.58,10.715,10.51,10.51,576312.291983],["2026-08-19",10.81,10.835,10.59,10.59,466384.477064],["2026-08-20",10.6,10.86,10.595,10.77,436163.336447],["2026-08-21",10.89,11.12,10.89,11.01,489616.7281],["2026-08-24",10.88,11.22,10.88,11.22,411995.963901],["2026-08-25",11.22,11.43,11.115,11.42,360063.252685],["2026-08-26",11.44,11.45,11.27,11.29,368308.407077],["2026-08-27",11.32,11.35,11.22,11.25,429072.362459],["2026-08-28",11.25,11.29,11.04,11.24,410824.645644],["2026-08-31",11.47,11.52,11.345,11.47,852768.465294],["2026-09-01",11.52,11.94,11.52,11.76,523876.099742],["2026-09-02",11.95,12.31,11.95,12.24,558212.778686],["2026-09-03",12.39,12.44,12.325,12.39,316195.737285],["2026-09-04",12.18,12.33,12.18,12.26,332016.050954],["2026-09-08",12.57,12.69,12.45,12.52,407242.059218],["2026-09-09",12.47,12.53,12.295,12.45,386438.642873],["2026-09-10",12.32,12.795,12.32,12.71,610169.40622],["2026-09-11",12.67,12.68,12.385,12.48,349752.312887],["2026-09-14",12.07,12.45,12.035,12.36,528529.612662],["2026-09-15",12.38,12.5,12.36,12.37,365812.380082]]}