{"t":"FLOC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-01-16",28.3997,29.379,27.6652,29.0852,6442400.0],["2025-01-17",28.8894,29.379,27.7142,29.379,1157800.0],["2025-01-21",29.6043,29.8687,28.909,29.6238,809900.0],["2025-01-22",29.614,29.614,28.4193,28.811,1152900.0],["2025-01-23",28.811,29.379,28.4976,28.7621,2267900.0],["2025-01-24",28.7621,28.9256,27.7044,27.7044,432900.0],["2025-01-27",27.4792,28.7718,27.2833,28.2332,564900.0],["2025-01-28",28.5172,28.5172,27.3225,27.5967,340900.0],["2025-01-29",27.156,28.9579,26.4607,28.527,830200.0],["2025-01-30",28.4193,28.6739,28.149,28.3703,196400.0],["2025-01-31",28.2626,28.6152,27.4106,27.4204,274200.0],["2025-02-03",27.4106,27.9003,26.9699,27.8513,308700.0],["2025-02-04",27.9101,28.4879,27.7886,27.959,303200.0],["2025-02-05",28.0178,28.0814,27.347,27.7436,180700.0],["2025-02-06",27.5575,28.1745,27.3225,27.9101,227700.0],["2025-02-07",27.9101,28.4438,27.7828,28.057,184200.0],["2025-02-10",28.057,28.5368,27.6261,27.9199,409200.0],["2025-02-11",27.6554,27.6554,26.3432,26.4411,427000.0],["2025-02-12",26.255,26.6468,25.7262,26.3922,387700.0],["2025-02-13",26.4411,26.6566,25.643,25.7066,256100.0],["2025-02-14",25.5793,25.9613,25.0897,25.7556,286300.0],["2025-02-18",26.02,26.9895,25.6978,26.8818,218700.0],["2025-02-19",26.5292,27.0728,26.4019,26.4313,138600.0],["2025-02-20",26.6566,26.9699,26.3138,26.5782,265900.0],["2025-02-21",26.8622,26.8622,26.2648,26.3824,132900.0],["2025-02-24",26.3432,26.5195,25.6381,25.8144,213000.0],["2025-02-25",25.8437,26.0004,24.4825,24.7469,558400.0],["2025-02-26",25.0407,26.0445,25.0407,25.8927,256500.0],["2025-02-27",26.2453,26.2453,24.9624,25.1582,299400.0],["2025-02-28",25.3443,25.8437,24.698,25.266,399100.0],["2025-03-03",25.2757,25.5108,24.2573,24.2573,202700.0],["2025-03-04",23.7089,23.8558,22.5435,23.2976,288600.0],["2025-03-05",23.1409,23.4934,21.4467,22.377,421700.0],["2025-03-06",22.142,23.4934,21.8972,22.9254,531000.0],["2025-03-07",22.9352,23.4151,22.0147,22.2497,519400.0],["2025-03-10",22.661,22.661,20.8689,21.4075,690700.0],["2025-03-11",21.241,22.1812,20.9815,22.0441,324900.0],["2025-03-12",22.5631,23.0234,22.191,22.8667,206900.0],["2025-03-13",22.7981,23.1017,22.2399,22.3868,251700.0],["2025-03-14",22.5043,23.2486,22.2791,22.7296,280000.0],["2025-03-17",22.6512,23.9341,22.5827,23.797,546800.0],["2025-03-18",24.2866,26.1865,22.6316,23.9341,502300.0],["2025-03-19",23.2584,24.3062,23.2584,24.0516,621100.0],["2025-03-20",23.9145,24.1789,23.3171,23.9733,518100.0],["2025-03-21",23.7578,25.2757,23.7578,24.6,4887500.0],["2025-03-24",24.9526,25.9613,24.5119,25.5499,376200.0],["2025-03-25",25.168,25.8829,24.9408,25.168,629900.0],["2025-03-26",25.2757,25.5206,24.5315,25.2953,373700.0],["2025-03-27",25.0309,25.5754,25.0211,25.266,269800.0],["2025-03-28",25.2953,25.4961,25.0113,25.4422,249700.0],["2025-03-31",25.2562,25.5597,24.7567,25.1191,611700.0],["2025-04-01",24.9134,25.0799,23.5424,24.1006,620100.0],["2025-04-02",24.1006,24.1104,23.4347,23.797,673200.0],["2025-04-03",22.6904,22.9401,21.2019,21.5152,456600.0],["2025-04-04",20.8101,21.0941,17.6764,18.4794,1159000.0],["2025-04-07",17.8624,19.5077,17.4022,18.5675,523300.0],["2025-04-08",19.0376,19.0376,16.7216,17.0202,593700.0],["2025-04-09",16.5208,20.0561,16.3445,19.8504,1167200.0],["2025-04-10",19.3608,19.3608,17.8429,18.4206,330100.0],["2025-04-11",18.4402,18.8173,17.314,18.3619,582500.0],["2025-04-14",18.783,19.3999,18.264,18.6165,538400.0],["2025-04-15",18.499,18.9984,18.3129,18.4206,203000.0],["2025-04-16",18.548,19.4979,18.3521,19.351,493900.0],["2025-04-17",19.3608,20.438,19.3608,19.6252,329300.0],["2025-04-21",19.302,19.4195,18.8809,18.9299,165400.0],["2025-04-22",19.018,19.6252,18.8124,19.067,423300.0],["2025-04-23",19.586,19.8112,18.3619,18.5675,347200.0],["2025-04-24",18.6557,19.4979,18.6557,19.351,201300.0],["2025-04-25",18.9788,20.2911,18.9788,20.105,233300.0],["2025-04-28",19.87,20.3694,19.6839,19.9092,170100.0],["2025-04-29",19.9092,20.154,19.6056,19.8602,144800.0],["2025-04-30",19.6839,19.6839,18.7242,18.9201,179600.0],["2025-05-01",18.9593,19.8406,18.8026,19.7721,204700.0],["2025-05-02",20.2128,21.2802,20.0757,20.9472,177600.0],["2025-05-05",20.5555,21.1921,20.3156,20.8787,261800.0],["2025-05-06",21.0648,21.3439,20.7514,20.8787,319200.0],["2025-05-07",20.9081,21.1039,20.2421,20.3988,234500.0],["2025-05-08",20.6241,21.1333,20.3988,21.0648,208800.0],["2025-05-09",21.1333,22.2497,20.9081,22.191,194100.0],["2025-05-12",23.513,23.797,22.1763,22.3672,464500.0],["2025-05-13",20.7416,21.2802,19.5664,19.5664,947400.0],["2025-05-14",19.4189,20.2154,18.77,20.0482,1254400.0],["2025-05-15",19.6647,19.8909,18.947,19.0551,415900.0],["2025-05-16",19.065,19.1043,18.5979,18.7602,239000.0],["2025-05-19",18.6717,18.947,18.298,18.8487,276700.0],["2025-05-20",18.7897,18.9961,18.2686,18.475,229200.0],["2025-05-21",18.3374,18.6618,17.8851,17.9539,187800.0],["2025-05-22",17.9244,18.0424,17.1772,17.8949,880100.0],["2025-05-23",17.5213,18.2096,17.5213,18.0129,253100.0],["2025-05-27",17.5999,17.9146,16.9608,17.423,526600.0],["2025-05-28",17.9637,18.1751,16.9903,17.0297,969500.0],["2025-05-29",17.1182,17.4623,16.9608,17.1575,222400.0],["2025-05-30",16.9117,17.4033,16.3512,16.9215,539000.0],["2025-06-02",17.1575,18.1506,17.0474,18.0817,463900.0],["2025-06-03",17.9736,17.9736,17.1083,17.1772,474100.0],["2025-06-04",17.2558,17.4505,15.5597,16.3906,519300.0],["2025-06-05",16.597,16.7829,16.1644,16.4889,490800.0],["2025-06-06",16.9313,17.1486,16.2431,16.6855,180600.0],["2025-06-09",16.9707,17.3443,16.5036,16.6757,305600.0],["2025-06-10",16.9215,17.6491,16.7445,17.2362,202500.0],["2025-06-11",17.2656,17.7671,17.1182,17.5311,264000.0],["2025-06-12",17.3443,17.7474,17.0985,17.3836,144000.0],["2025-06-13",18.3767,19.6647,17.9608,18.2096,491700.0],["2025-06-16",18.0522,18.6717,17.7474,17.7573,459200.0],["2025-06-17",17.8556,18.3659,17.3148,17.482,312700.0],["2025-06-18",17.482,17.9539,17.2067,17.2558,312600.0],["2025-06-20",17.4426,17.7671,17.128,17.1673,371800.0],["2025-06-23",17.2558,17.5606,16.8232,17.2558,525300.0],["2025-06-24",16.8822,17.6884,16.8674,17.5213,357100.0],["2025-06-25",17.3148,17.5508,16.6905,17.069,376800.0],["2025-06-26",17.3345,17.541,16.8478,17.541,548000.0],["2025-06-27",17.7376,18.2391,17.2067,17.5508,702800.0],["2025-06-30",17.541,17.8064,17.2902,17.5115,462500.0],["2025-07-01",17.482,18.0129,16.9608,17.9539,357900.0],["2025-07-02",18.2194,18.2194,17.3836,17.7081,634300.0],["2025-07-03",17.7769,18.1506,17.7769,17.8753,338700.0],["2025-07-07",17.9638,18.2194,17.3148,17.7376,686200.0],["2025-07-08",18.0129,18.6717,17.8359,18.3865,279900.0],["2025-07-09",18.4062,18.6225,17.5016,17.7179,297600.0],["2025-07-10",17.4525,17.8753,17.1673,17.6688,185000.0],["2025-07-11",17.1772,18.0129,17.1191,17.9834,215800.0],["2025-07-14",17.9736,17.9982,17.4721,17.6098,181900.0],["2025-07-15",17.5999,17.8458,16.833,16.9117,511600.0],["2025-07-16",17.2656,17.3414,16.774,17.2853,596400.0],["2025-07-17",17.2067,18.4111,17.1821,18.2882,441600.0],["2025-07-18",18.4554,18.8782,18.3079,18.5045,315800.0],["2025-07-21",18.4062,18.8978,18.3374,18.3964,307300.0],["2025-07-22",18.3964,19.1535,18.2292,19.0256,325500.0],["2025-07-23",19.3108,20.0384,19.2026,19.4288,222700.0],["2025-07-24",19.2813,19.6942,19.1338,19.3304,155200.0],["2025-07-25",19.4779,19.5861,19.2223,19.4091,100700.0],["2025-07-28",19.4976,20.1367,19.4976,19.7532,140100.0],["2025-07-29",19.8024,19.8319,19.1436,19.3501,268100.0],["2025-07-30",19.3501,19.4976,18.534,18.711,223900.0],["2025-07-31",18.5439,18.829,18.1211,18.3865,152400.0],["2025-08-01",17.9441,18.2784,16.8035,16.9019,272100.0],["2025-08-04",17.0493,17.1083,16.6954,16.8527,592100.0],["2025-08-05",18.3767,18.652,17.0346,17.4623,544600.0],["2025-08-06",16.8134,17.246,15.3188,15.7023,683100.0],["2025-08-07",15.7613,16.2038,15.3385,15.4958,410900.0],["2025-08-08",15.84,15.9284,15.4034,15.781,247700.0],["2025-08-11",15.7416,15.9579,15.486,15.486,312900.0],["2025-08-12",15.486,16.2431,15.486,16.0858,425600.0],["2025-08-13",16.0464,16.2578,15.7318,15.8891,366500.0],["2025-08-14",15.7023,16.1438,15.6531,15.9776,204300.0],["2025-08-15",16.0665,16.0665,15.7306,15.7306,351600.0],["2025-08-18",15.7997,16.1159,15.6911,15.8096,350400.0],["2025-08-19",15.8195,16.0221,15.3996,15.4638,331300.0],["2025-08-20",15.4638,15.7009,14.7128,14.8116,433500.0],["2025-08-21",14.9895,15.8096,14.8018,15.7503,452200.0],["2025-08-22",15.5626,16.3234,15.5626,16.3234,730600.0],["2025-08-25",16.3037,16.3037,15.7306,15.7602,314100.0],["2025-08-26",15.8689,16.0369,15.7306,16.0369,318300.0],["2025-08-27",16.0567,16.2444,15.8492,15.9677,190100.0],["2025-08-28",16.0863,16.0863,15.8096,15.9677,252000.0],["2025-08-29",16.0567,16.2938,15.9974,16.1258,490100.0],["2025-09-02",16.1258,16.2691,15.7602,15.948,290800.0],["2025-09-03",15.8096,16.0962,15.7405,15.859,382700.0],["2025-09-04",15.8986,15.948,15.612,15.8689,276400.0],["2025-09-05",15.7306,15.8195,15.029,15.3749,379700.0],["2025-09-08",15.5132,15.8442,14.9401,15.029,396700.0],["2025-09-09",15.0982,15.4144,14.9154,14.9697,284000.0],["2025-09-10",14.8215,15.8096,14.8215,15.78,279500.0],["2025-09-11",15.4638,16.0863,15.4638,15.9974,204100.0],["2025-09-12",15.9084,15.9974,15.5824,15.6515,160800.0],["2025-09-15",15.859,16.4045,15.6515,16.2049,269800.0],["2025-09-16",16.2049,16.6594,16.1555,16.61,416600.0],["2025-09-17",16.61,16.7977,15.8245,15.8986,322000.0],["2025-09-18",16.0073,16.0764,15.7009,15.7306,174900.0],["2025-09-19",15.7602,15.7948,15.0686,15.0686,443900.0],["2025-09-22",15.1871,15.2909,14.8709,15.1278,278300.0],["2025-09-23",15.2267,16.0073,15.2267,15.5033,265600.0],["2025-09-24",15.5725,15.9924,15.5725,15.6417,209100.0],["2025-09-25",15.612,15.8096,15.4885,15.5033,173800.0],["2025-09-26",15.444,15.9677,15.4144,15.8195,259800.0],["2025-09-29",15.7108,15.7108,15.0587,15.118,348600.0],["2025-09-30",14.8314,14.9994,14.5004,14.6733,345000.0],["2025-10-01",14.4658,14.9599,14.4658,14.95,616000.0],["2025-10-02",15.0191,15.5725,14.95,15.0784,424100.0],["2025-10-03",15.1772,15.4243,15.0093,15.3353,250500.0],["2025-10-06",15.78,15.7997,14.9302,15.2958,525300.0],["2025-10-07",15.2958,15.3847,14.7701,15.3156,392300.0],["2025-10-08",15.4243,15.4885,15.118,15.444,182700.0],["2025-10-09",15.3353,15.5379,14.8413,14.95,182600.0],["2025-10-10",14.8215,15.0191,13.8631,14.0805,418000.0],["2025-10-13",14.2188,14.4856,14.0903,14.3571,235900.0],["2025-10-14",13.9816,14.6733,13.952,14.5745,279500.0],["2025-10-15",14.7227,14.9994,14.5834,14.9599,216800.0],["2025-10-16",15.0093,15.1081,14.2781,14.2978,275100.0],["2025-10-17",14.2682,14.6496,13.8927,14.4856,196000.0],["2025-10-20",14.4757,15.0093,14.4757,14.9203,222100.0],["2025-10-21",14.8907,15.4243,14.7622,15.0784,182800.0],["2025-10-22",15.365,15.5824,15.1081,15.118,496300.0],["2025-10-23",15.5231,15.7849,15.1575,15.612,1360100.0],["2025-10-24",15.6614,16.0863,15.5428,15.5527,742600.0],["2025-10-27",15.9677,16.1555,15.7602,15.9578,426400.0],["2025-10-28",15.9677,16.1752,15.4144,15.4243,233700.0],["2025-10-29",15.3353,16.1456,14.9895,15.7899,680600.0],["2025-10-30",15.7405,16.0665,15.6812,15.78,328600.0],["2025-10-31",15.7207,16.0814,15.5231,16.0073,494700.0],["2025-11-03",16.2345,16.2345,15.617,16.027,313300.0],["2025-11-04",15.6713,16.0962,15.5725,15.8986,310900.0],["2025-11-05",16.0962,18.4083,16.0962,18.3589,769800.0],["2025-11-06",18.0329,18.1811,16.6228,16.8373,523600.0],["2025-11-07",16.8867,17.2315,15.948,16.3432,299800.0],["2025-11-10",16.6693,17.193,16.1653,16.857,338500.0],["2025-11-11",17.1436,17.7216,17.0448,17.2621,257000.0],["2025-11-12",17.0546,17.44,16.3432,16.5211,216400.0],["2025-11-13",16.6199,16.9459,15.943,16.0567,200900.0],["2025-11-14",16.1857,16.5631,15.9077,16.3843,209300.0],["2025-11-17",16.4042,16.7666,16.0666,16.3446,368300.0],["2025-11-18",16.1162,16.8014,16.0169,16.6624,197500.0],["2025-11-19",16.4439,16.7418,16.2801,16.4539,191500.0],["2025-11-20",16.6127,16.9503,15.7091,15.9077,230800.0],["2025-11-21",15.719,16.3347,15.6297,16.1659,297200.0],["2025-11-24",15.9176,16.5035,15.6098,16.0169,267300.0],["2025-11-25",16.156,16.4985,15.8382,16.4241,153900.0],["2025-11-26",16.2354,16.722,16.2155,16.6326,144300.0],["2025-11-28",16.6624,17.1291,16.5829,16.851,114800.0],["2025-12-01",16.7815,17.0596,16.6227,16.7518,302500.0],["2025-12-02",16.7319,17.2383,16.295,17.1092,314600.0],["2025-12-03",17.3078,17.8738,17.1281,17.8242,254000.0],["2025-12-04",17.993,18.9661,17.8937,18.1121,924800.0],["2025-12-05",17.993,18.3604,17.6752,17.8738,404600.0],["2025-12-08",17.9632,18.1618,17.5958,17.715,484100.0],["2025-12-09",17.8242,18.1717,17.6355,17.7249,358700.0],["2025-12-10",17.8738,18.559,17.6256,18.42,729200.0],["2025-12-11",18.3107,18.8569,17.8738,18.7874,473200.0],["2025-12-12",18.9562,19.1995,18.4696,18.4895,233100.0],["2025-12-15",18.4895,18.8043,17.8242,17.9632,246100.0],["2025-12-16",17.7547,18.0228,17.1907,17.8142,374200.0],["2025-12-17",18.1817,18.3554,17.7348,17.7646,254100.0],["2025-12-18",18.1717,18.3803,17.6703,17.8242,522500.0],["2025-12-19",17.7646,18.6285,17.7249,17.9235,396000.0],["2025-12-22",17.9731,18.3852,17.8689,18.1519,218900.0],["2025-12-23",18.0724,18.3107,17.8242,18.0923,238100.0],["2025-12-24",18.0724,18.4498,17.4766,17.8937,120200.0],["2025-12-26",17.9036,18.1568,17.7398,17.8838,168900.0],["2025-12-29",18.0228,18.1916,17.8738,18.1419,118500.0],["2025-12-30",18.2313,18.6682,18.2313,18.6484,181400.0],["2025-12-31",18.6781,18.7576,18.3753,18.6086,284800.0],["2026-01-02",18.5391,18.9363,18.5093,18.8867,209600.0],["2026-01-05",19.1647,19.691,18.1022,18.9562,428200.0],["2026-01-06",19.1349,19.1647,18.5987,19.0257,189800.0],["2026-01-07",19.0158,19.1647,18.4498,18.559,116900.0],["2026-01-08",18.6186,19.5967,18.6186,19.3832,167700.0],["2026-01-09",19.264,19.7079,19.0406,19.1945,131400.0],["2026-01-12",19.2839,19.3633,18.8867,19.1051,125500.0],["2026-01-13",19.2739,19.9194,19.2044,19.5619,184900.0],["2026-01-14",19.6811,20.1875,19.5023,19.6414,206600.0],["2026-01-15",19.6314,19.9988,19.6016,19.7307,263900.0],["2026-01-16",19.691,20.3861,19.5917,20.2669,175400.0],["2026-01-20",19.979,20.4556,19.7407,19.9591,143200.0],["2026-01-21",20.3464,21.1408,20.2868,20.8329,208400.0],["2026-01-22",20.9223,21.1706,20.6343,20.8528,231000.0],["2026-01-23",21.101,21.4883,20.3166,20.3762,306800.0],["2026-01-26",20.4953,20.972,20.3762,20.6145,188400.0],["2026-01-27",20.6046,20.8429,20.2272,20.3464,175900.0],["2026-01-28",20.3662,20.6244,19.6513,19.6811,222400.0],["2026-01-29",20.0088,20.8528,19.3246,20.4159,349800.0],["2026-01-30",20.3861,20.8975,20.0584,20.7535,243100.0],["2026-02-02",20.3166,21.3096,20.2769,21.0117,389500.0],["2026-02-03",22.1933,22.5766,21.6273,22.4614,686500.0],["2026-02-04",22.6799,23.1486,21.7167,21.9947,342400.0],["2026-02-05",21.5975,21.8458,20.7039,21.111,321200.0],["2026-02-06",21.538,23.0672,21.4883,22.6799,500800.0],["2026-02-09",22.5409,23.0572,21.3493,22.4515,486000.0],["2026-02-10",22.6303,22.948,21.8557,22.0047,373700.0],["2026-02-11",22.4019,23.0324,22.1139,22.1437,186700.0],["2026-02-12",22.1834,22.5409,21.6075,21.6174,287500.0],["2026-02-13",21.7569,22.2453,21.747,21.747,223700.0],["2026-02-17",21.6971,22.1855,21.438,21.727,321900.0],["2026-02-18",22.1855,23.3615,22.1207,22.6938,459100.0],["2026-02-19",22.8034,23.3715,22.624,23.1622,349500.0],["2026-02-20",23.0127,23.4662,22.7636,23.232,313300.0],["2026-02-23",23.3615,24.0393,22.4546,22.5343,410200.0],["2026-02-24",22.8533,22.8533,22.1755,22.3549,312900.0],["2026-02-25",22.4446,22.7935,21.727,22.2054,260300.0],["2026-02-26",23.9296,24.8266,22.7536,24.2884,359800.0],["2026-02-27",24.5476,24.8107,22.4446,22.4845,495300.0],["2026-03-02",23.212,23.7602,22.4845,23.4811,363700.0],["2026-03-03",23.2419,23.4612,22.7636,22.9031,444900.0],["2026-03-04",22.7935,23.511,22.7038,22.9529,320200.0],["2026-03-05",23.1024,23.7313,22.5543,23.0227,455000.0],["2026-03-06",23.7104,23.8649,22.9978,23.222,370100.0],["2026-03-09",23.2419,23.5898,22.9629,23.3516,245200.0],["2026-03-10",23.4014,24.1788,22.6041,22.9729,625500.0],["2026-03-11",22.7735,23.232,22.6041,23.1423,343000.0],["2026-03-12",23.0127,23.1772,22.1855,22.1855,330500.0],["2026-03-13",22.1058,22.7735,22.1058,22.7237,283700.0],["2026-03-16",22.5941,23.3815,22.5941,22.7536,362600.0],["2026-03-17",22.9529,23.4811,22.8433,23.0327,315800.0],["2026-03-18",23.0426,23.6207,22.5343,23.5609,416500.0],["2026-03-19",23.4114,24.4778,23.4114,24.3682,514500.0],["2026-03-20",22.0161,22.1755,21.428,21.6174,5886300.0],["2026-03-23",21.428,22.1058,21.2357,21.8566,1216400.0],["2026-03-24",22.0161,22.4646,21.8765,22.2054,906500.0],["2026-03-25",22.1855,22.5842,21.9762,22.4646,1391000.0],["2026-03-26",22.2652,22.5343,21.8666,21.8965,881800.0],["2026-03-27",21.8865,22.0111,20.85,20.9297,1045900.0],["2026-03-30",21.438,21.5427,20.1723,20.3816,803600.0],["2026-03-31",20.7105,21.2985,20.4314,20.5311,1009500.0],["2026-04-01",20.2321,20.4713,19.8334,19.9032,715100.0],["2026-04-02",19.8234,20.8749,19.8234,20.551,654100.0],["2026-04-06",20.4812,20.9098,20.0377,20.6208,658600.0],["2026-04-07",20.551,21.149,20.3218,20.5111,469200.0],["2026-04-08",20.2321,21.1789,19.958,21.1789,589500.0],["2026-04-09",21.3084,21.7769,21.2138,21.6772,1072000.0],["2026-04-10",21.6772,22.9928,21.4779,22.7137,1735400.0],["2026-04-13",22.923,23.8898,22.7665,23.8698,1005800.0],["2026-04-14",23.9197,24.3383,23.4114,23.9595,1469900.0],["2026-04-15",23.7801,24.0492,22.8034,22.8333,682500.0],["2026-04-16",22.9031,23.2718,22.6539,23.1522,676000.0],["2026-04-17",22.7735,23.6805,22.1855,23.5908,950900.0],["2026-04-20",23.4213,23.5908,22.5044,23.212,731700.0],["2026-04-21",23.6506,23.8997,22.4546,22.4845,493600.0],["2026-04-22",22.8632,23.3815,22.8632,23.3715,426000.0],["2026-04-23",23.3615,23.7602,23.1224,23.531,336400.0],["2026-04-24",23.4114,24.119,22.9529,23.9795,349800.0],["2026-04-27",24.3383,24.727,23.6605,23.8599,437800.0],["2026-04-28",24.0293,24.3981,23.82,24.2486,456400.0],["2026-04-29",24.418,24.4778,23.8997,24.428,491200.0],["2026-04-30",24.0791,24.8466,23.5808,24.7469,456600.0],["2026-05-01",24.9163,25.325,24.408,25.2951,613200.0],["2026-05-04",25.1256,25.2901,24.707,24.9961,641700.0],["2026-05-05",25.0658,25.6738,24.9163,25.0957,783900.0],["2026-05-06",23.8898,24.9064,23.3695,24.1688,925600.0],["2026-05-07",24.1389,24.5376,23.0825,24.4778,852300.0],["2026-05-08",24.5276,24.9761,24.129,24.7569,877400.0],["2026-05-11",24.9761,26.4711,24.9761,26.2518,775400.0],["2026-05-12",26.2718,27.2515,25.7236,27.0591,993900.0],["2026-05-13",27.1289,27.2983,26.202,26.4412,859200.0],["2026-05-14",26.7402,27.3382,26.6106,26.8,668500.0],["2026-05-15",26.49,27.5,26.14,27.31,838200.0],["2026-05-18",27.36,27.85,26.99,27.49,498800.0],["2026-05-19",27.29,27.763,26.76,27.55,497500.0],["2026-05-20",27.83,28.26,27.65,28.09,837100.0],["2026-05-21",28.11,28.14,27.215,27.4,659000.0],["2026-05-22",27.49,27.89,27.06,27.27,367200.0],["2026-05-26",27.27,27.795,26.44,26.77,546800.0],["2026-05-27",26.45,26.45,25.49,25.53,622500.0],["2026-05-28",25.64,26.35,24.08,24.22,734600.0],["2026-05-29",24.1,24.42,23.14,23.39,1348800.0],["2026-06-01",23.34,23.735,22.67,22.94,681600.0],["2026-06-02",22.7,23.38,22.7,23.05,832400.0],["2026-06-03",23.11,23.18,22.68,23.16,745400.0],["2026-06-04",23.11,23.58,22.78,23.53,597600.0],["2026-06-05",23.56,23.97,22.97,23.18,1235900.0],["2026-06-08",23.6,24.13,23.435,23.85,430100.0],["2026-06-09",23.81,24.11,22.96,23.66,410600.0],["2026-06-10",23.71,24.4,23.32,23.98,395500.0],["2026-06-11",24.3,24.75,23.65,23.72,557700.0],["2026-06-12",23.72,24.3,23.17,23.73,738600.0],["2026-06-15",23.38,23.675,22.9,23.6,755000.0],["2026-06-16",23.29,23.53,22.9,23.1,593700.0],["2026-06-17",23.08,23.65,22.42,22.56,540500.0],["2026-06-18",22.61,22.74,21.91,22.71,1597400.0],["2026-06-22",22.75,23.23,22.39,23.06,554400.0],["2026-06-23",22.03,22.65,21.59,22.0,748100.0],["2026-06-24",22.0,22.55,21.41,21.46,848200.0],["2026-06-25",21.15,21.375,20.41,20.97,642000.0],["2026-06-26",20.77,21.82,20.53,21.8,4287100.0],["2026-06-29",21.76,22.05,21.06,21.18,622100.0],["2026-06-30",21.0,21.52,21.0,21.34,712600.0],["2026-07-01",21.02,21.47,20.49,20.67,891600.0],["2026-07-02",20.98,21.17,20.54,20.74,729200.0],["2026-07-06",20.86,21.4001,18.96,18.97,918338.82835],["2026-07-07",18.9,19.61,18.69,19.31,833003.94176],["2026-07-08",19.35,20.36,19.16,20.29,855475.28867],["2026-07-09",20.29,20.94,20.05,20.61,939894.987979],["2026-07-10",20.65,20.96,20.47,20.82,678229.215108],["2026-07-13",21.13,21.49,20.74,20.89,355606.815011],["2026-07-14",21.19,21.255,20.25,20.53,318569.23615],["2026-07-15",20.72,21.07,19.9514,20.22,438832.386214],["2026-07-16",20.38,20.69,20.04,20.37,400333.262822],["2026-07-17",20.13,20.53,19.88,20.24,352297.29828],["2026-07-20",20.22,20.385,19.86,19.94,347911.338244],["2026-07-21",20.08,20.44,19.54,20.2,390388.813258],["2026-07-22",20.4,20.98,20.2,20.66,456275.973049],["2026-07-23",20.79,21,20.5,20.75,532660.560033],["2026-07-24",20.73,20.99,20.01,20.15,355990.323713],["2026-07-27",19.92,20.38,19.05,19.11,356706.071431],["2026-07-28",19,19.38,18.63,19.27,425933.319464],["2026-07-29",19.66,19.94,19.27,19.39,452351.98675],["2026-07-30",19.55,20.01,19.445,19.73,461956.440644],["2026-07-31",20.06,20.565,20.02,20.45,409928.030765],["2026-08-03",20.14,20.65,20.06,20.23,352081.353985],["2026-08-04",20,20.67,19.9018,20.36,1037069.386056],["2026-08-05",20.5,21.0451,19.97,20.72,406625.089123],["2026-08-06",20.86,21.1,20.58,20.95,279291.84187],["2026-08-07",20.69,21.98,20.675,21.79,326108.943592],["2026-08-10",22,22.73,21.63,21.83,220824.11594],["2026-08-11",22.47,23.29,21.63,23.26,874533.820986],["2026-08-12",22.76,23.97,22.73,23.54,869995.382043],["2026-08-13",23.19,23.89,22.75,22.76,641217.779906],["2026-08-14",22.73,23.77,22.04,23.73,529755.303182]]}