{"t":"FSUN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-08-03",24.0,24.0,24.0,24.0,3100.0],["2022-08-04",26.0,30.0,26.0,30.0,500.0],["2022-08-05",31.0,32.0,30.0,30.0,5600.0],["2022-08-08",30.0,30.0,30.0,30.0,100.0],["2022-08-09",30.0,30.0,30.0,30.0,100.0],["2022-08-10",30.0,30.0,30.0,30.0,100.0],["2022-08-11",29.75,29.75,29.75,29.75,300.0],["2022-08-12",29.75,29.75,29.75,29.75,100.0],["2022-08-15",29.75,29.75,29.75,29.75,0.0],["2022-08-16",30.0,30.0,30.0,30.0,1500.0],["2022-08-17",30.0,30.0,30.0,30.0,0.0],["2022-08-18",30.0,30.0,30.0,30.0,0.0],["2022-08-19",30.0,30.0,30.0,30.0,0.0],["2022-08-22",29.5,30.0,29.5,29.5,9900.0],["2022-08-23",29.6,30.24,28.6,29.5,10600.0],["2022-08-24",29.5,29.5,29.5,29.5,0.0],["2022-08-25",29.49,29.5,29.25,29.3,101400.0],["2022-08-26",29.25,29.3,29.25,29.3,30000.0],["2022-08-29",29.3,29.3,29.3,29.3,0.0],["2022-08-30",29.3,29.3,29.3,29.3,0.0],["2022-08-31",29.5,29.5,29.25,29.25,600.0],["2022-09-01",29.75,29.93,29.75,29.93,5000.0],["2022-09-02",29.93,29.93,29.93,29.93,0.0],["2022-09-06",29.93,30.375,29.93,30.05,12200.0],["2022-09-07",30.25,30.3,30.25,30.3,4300.0],["2022-09-08",31.0,31.0,30.5,30.9,68600.0],["2022-09-09",30.84,31.99,30.84,30.9,20500.0],["2022-09-12",31.0,31.245,31.0,31.0,2600.0],["2022-09-13",31.0,31.5,30.9,31.0,41000.0],["2022-09-14",31.25,31.25,31.01,31.01,6800.0],["2022-09-15",30.95,31.48,30.95,31.25,11000.0],["2022-09-16",30.91,31.25,30.91,31.05,20800.0],["2022-09-19",31.05,31.05,31.05,31.05,0.0],["2022-09-20",31.05,31.05,31.05,31.05,0.0],["2022-09-21",31.0,31.0,31.0,31.0,5100.0],["2022-09-22",31.0,31.0,31.0,31.0,5000.0],["2022-09-23",30.95,30.95,30.95,30.95,15000.0],["2022-09-26",30.91,30.91,30.91,30.91,400.0],["2022-09-27",30.5,30.5,30.41,30.41,200.0],["2022-09-28",30.04,31.45,30.04,30.75,25100.0],["2022-09-29",30.0,31.45,30.0,31.45,1200.0],["2022-09-30",30.25,31.0,30.25,30.75,5900.0],["2022-10-03",30.75,31.0,30.75,30.8,16600.0],["2022-10-04",30.05,30.8,30.0,30.8,102400.0],["2022-10-05",30.8,30.8,30.8,30.8,0.0],["2022-10-06",30.8,30.8,30.8,30.8,0.0],["2022-10-07",30.8,30.8,30.8,30.8,0.0],["2022-10-10",30.8,30.8,30.8,30.8,0.0],["2022-10-11",30.8,30.8,30.8,30.8,0.0],["2022-10-12",30.8,30.8,30.8,30.8,100.0],["2022-10-13",30.7,31.0,30.65,31.0,7600.0],["2022-10-14",30.75,30.75,30.75,30.75,100.0],["2022-10-17",30.75,30.75,30.75,30.75,0.0],["2022-10-18",30.85,31.3,30.77,31.0,13300.0],["2022-10-19",31.45,33.0,31.45,33.0,11900.0],["2022-10-20",32.0,32.99,32.0,32.99,300.0],["2022-10-21",31.75,32.99,31.75,31.75,21200.0],["2022-10-24",31.75,31.75,31.75,31.75,0.0],["2022-10-25",31.85,31.85,31.15,31.75,3200.0],["2022-10-26",31.35,31.7,31.35,31.7,600.0],["2022-10-27",31.7,31.7,31.7,31.7,0.0],["2022-10-28",31.6,33.0,31.6,32.75,13600.0],["2022-10-31",32.5,32.94,32.25,32.4,1900.0],["2022-11-01",32.4,32.4,32.4,32.4,0.0],["2022-11-02",32.95,33.2,32.95,33.2,2400.0],["2022-11-03",33.2,34.0,33.2,34.0,6500.0],["2022-11-04",34.0,34.0,33.0,33.5,2200.0],["2022-11-07",33.5,35.0,33.5,34.99,6300.0],["2022-11-08",34.94,34.99,34.94,34.99,500.0],["2022-11-09",34.51,35.0,34.05,34.4,13600.0],["2022-11-10",34.25,35.0,34.25,35.0,15300.0],["2022-11-11",34.25,34.9,34.25,34.55,3200.0],["2022-11-14",34.55,34.55,34.55,34.55,3600.0],["2022-11-15",34.75,35.5,34.56,34.9,15400.0],["2022-11-16",34.75,34.75,34.75,34.75,4600.0],["2022-11-17",35.0,35.0,34.65,34.75,9700.0],["2022-11-18",36.0,36.0,36.0,36.0,100.0],["2022-11-21",36.0,36.0,36.0,36.0,0.0],["2022-11-22",36.5,38.0,36.0,38.0,6300.0],["2022-11-23",38.0,38.0,38.0,38.0,5000.0],["2022-11-25",38.0,38.0,38.0,38.0,0.0],["2022-11-28",36.0,36.5,35.01,36.5,2000.0],["2022-11-29",36.5,36.5,36.5,36.5,200.0],["2022-11-30",36.5,36.5,36.5,36.5,300.0],["2022-12-01",36.5,36.5,36.5,36.5,100.0],["2022-12-02",36.5,36.5,36.5,36.5,54400.0],["2022-12-05",36.5,36.5,36.5,36.5,0.0],["2022-12-06",36.5,36.5,36.5,36.5,200.0],["2022-12-07",36.5,36.5,36.5,36.5,0.0],["2022-12-08",36.25,36.25,36.25,36.25,200.0],["2022-12-09",36.25,36.25,36.25,36.25,0.0],["2022-12-12",36.25,36.25,36.25,36.25,0.0],["2022-12-13",36.25,36.5,36.1,36.5,1400.0],["2022-12-14",36.1,36.1,36.1,36.1,2100.0],["2022-12-15",36.1,36.1,35.75,35.75,1800.0],["2022-12-16",35.75,35.75,35.75,35.75,0.0],["2022-12-19",35.75,35.75,35.75,35.75,0.0],["2022-12-20",35.75,35.75,35.75,35.75,0.0],["2022-12-21",36.1,36.1,36.1,36.1,600.0],["2022-12-22",35.85,35.85,35.85,35.85,100.0],["2022-12-23",35.85,35.85,35.85,35.85,0.0],["2022-12-27",35.85,35.85,35.85,35.85,0.0],["2022-12-28",35.85,35.85,35.85,35.85,0.0],["2022-12-29",35.85,35.85,35.85,35.85,0.0],["2022-12-30",36.45,36.45,36.45,36.45,100.0],["2023-01-03",36.45,36.45,36.45,36.45,0.0],["2023-01-04",36.01,36.06,36.01,36.06,5100.0],["2023-01-05",36.01,36.01,36.01,36.01,300.0],["2023-01-06",36.0,36.01,35.91,35.91,2600.0],["2023-01-09",35.91,35.91,35.91,35.91,0.0],["2023-01-10",34.35,35.95,34.35,35.95,218100.0],["2023-01-11",35.51,35.51,35.5,35.5,5400.0],["2023-01-12",35.45,35.45,34.25,35.45,6000.0],["2023-01-13",35.0,35.0,35.0,35.0,200.0],["2023-01-17",35.0,35.0,34.75,34.75,2900.0],["2023-01-18",34.75,34.75,34.75,34.75,0.0],["2023-01-19",34.75,34.75,34.5,34.5,1100.0],["2023-01-20",34.25,34.25,34.25,34.25,9400.0],["2023-01-23",34.25,34.25,34.25,34.25,0.0],["2023-01-24",34.25,34.25,34.0,34.03,4500.0],["2023-01-25",34.0,34.0,33.9,33.91,1900.0],["2023-01-26",33.9,33.9,33.25,33.65,31800.0],["2023-01-27",33.65,33.65,33.65,33.65,0.0],["2023-01-30",33.75,33.75,33.75,33.75,100.0],["2023-01-31",33.65,33.75,33.65,33.7,5700.0],["2023-02-01",33.7,33.7,33.7,33.7,0.0],["2023-02-02",34.0,34.0,34.0,34.0,1200.0],["2023-02-03",34.5,34.5,34.5,34.5,400.0],["2023-02-06",34.5,34.5,34.5,34.5,0.0],["2023-02-07",34.25,34.25,34.0,34.0,1500.0],["2023-02-08",34.0,34.0,34.0,34.0,0.0],["2023-02-09",34.0,34.0,34.0,34.0,0.0],["2023-02-10",34.05,34.25,34.05,34.25,8700.0],["2023-02-13",34.0,34.0,34.0,34.0,300.0],["2023-02-14",34.05,34.06,34.02,34.05,5100.0],["2023-02-15",34.05,34.05,34.05,34.05,0.0],["2023-02-16",34.05,34.05,34.013,34.05,12600.0],["2023-02-17",34.0,34.025,34.0,34.0,3400.0],["2023-02-21",34.0,34.0,33.85,33.85,3300.0],["2023-02-22",33.85,33.85,33.7,33.7,6500.0],["2023-02-23",33.7,33.7,33.7,33.7,2700.0],["2023-02-24",33.7,33.7,33.7,33.7,0.0],["2023-02-27",33.7,33.7,33.7,33.7,0.0],["2023-02-28",33.46,33.51,33.15,33.15,31900.0],["2023-03-01",33.15,33.15,33.15,33.15,1500.0],["2023-03-02",33.15,33.15,33.15,33.15,2400.0],["2023-03-03",33.15,33.15,33.15,33.15,0.0],["2023-03-06",33.15,33.35,32.9,32.9,13000.0],["2023-03-07",32.9,32.9,32.85,32.85,3300.0],["2023-03-08",32.85,32.85,32.85,32.85,100.0],["2023-03-09",32.8,32.8,32.25,32.25,5400.0],["2023-03-10",32.0,32.0,32.0,32.0,100.0],["2023-03-13",31.2,31.2,30.0,30.0,600.0],["2023-03-14",30.0,30.0,30.0,30.0,0.0],["2023-03-15",29.0,29.9,27.63,29.9,700.0],["2023-03-16",29.9,29.9,29.9,29.9,0.0],["2023-03-17",29.9,29.9,29.9,29.9,100.0],["2023-03-20",29.9,29.9,29.9,29.9,0.0],["2023-03-21",29.0,29.5,28.5,29.5,400.0],["2023-03-22",29.5,29.5,29.5,29.5,100.0],["2023-03-23",28.51,29.5,28.51,29.5,1100.0],["2023-03-24",28.51,28.51,27.77,28.2,2200.0],["2023-03-27",28.2,28.2,28.2,28.2,200.0],["2023-03-28",27.77,27.77,27.77,27.77,500.0],["2023-03-29",28.0,28.0,28.0,28.0,100.0],["2023-03-30",27.5,27.5,27.01,27.01,1900.0],["2023-03-31",28.0,28.0,28.0,28.0,100.0],["2023-04-03",28.0,28.0,28.0,28.0,0.0],["2023-04-04",28.0,28.0,28.0,28.0,0.0],["2023-04-05",28.0,28.0,28.0,28.0,0.0],["2023-04-06",28.0,28.25,28.0,28.25,400.0],["2023-04-10",27.5,27.5,27.5,27.5,500.0],["2023-04-11",27.0,27.0,27.0,27.0,100.0],["2023-04-12",26.1,26.1,26.0,26.0,10000.0],["2023-04-13",26.25,27.25,25.5,27.25,49900.0],["2023-04-14",27.25,27.25,27.25,27.25,2800.0],["2023-04-17",27.99,28.0,27.99,28.0,200.0],["2023-04-18",28.0,28.0,28.0,28.0,0.0],["2023-04-19",28.25,28.25,28.25,28.25,100.0],["2023-04-20",28.25,28.25,28.25,28.25,0.0],["2023-04-21",27.5,28.5,27.5,28.5,2300.0],["2023-04-24",27.75,28.5,27.75,28.5,1000.0],["2023-04-25",27.75,27.75,25.505,27.75,16600.0],["2023-04-26",27.75,27.75,27.75,27.75,0.0],["2023-04-27",27.2,27.25,27.2,27.25,10400.0],["2023-04-28",27.15,27.15,27.15,27.15,400.0],["2023-05-01",27.5,27.66,27.5,27.66,600.0],["2023-05-02",27.25,27.25,26.7,26.7,2600.0],["2023-05-03",27.0,27.0,27.0,27.0,100.0],["2023-05-04",26.25,26.25,23.0,25.0,4800.0],["2023-05-05",26.0,26.0,26.0,26.0,100.0],["2023-05-08",26.99,26.99,26.5,26.5,1100.0],["2023-05-09",26.3,26.99,25.25,26.99,1100.0],["2023-05-10",26.99,26.99,26.99,26.99,0.0],["2023-05-11",26.99,26.99,26.99,26.99,0.0],["2023-05-12",26.99,26.99,26.99,26.99,0.0],["2023-05-15",26.99,26.99,26.99,26.99,100.0],["2023-05-16",26.99,26.99,26.99,26.99,0.0],["2023-05-17",26.99,26.99,26.99,26.99,0.0],["2023-05-18",26.5,26.5,25.0,26.0,900.0],["2023-05-19",25.0,26.0,25.0,25.0,1400.0],["2023-05-22",25.77,25.77,25.77,25.77,100.0],["2023-05-23",25.0,26.0,25.0,25.15,10800.0],["2023-05-24",25.15,25.15,25.15,25.15,2600.0],["2023-05-25",25.15,25.15,25.15,25.15,0.0],["2023-05-26",25.15,25.15,25.15,25.15,0.0],["2023-05-30",25.11,25.16,24.75,24.75,3100.0],["2023-05-31",26.0,26.0,26.0,26.0,500.0],["2023-06-01",25.25,25.25,24.9,25.22,51800.0],["2023-06-02",24.95,25.25,24.95,25.25,900.0],["2023-06-05",25.25,25.25,25.25,25.25,0.0],["2023-06-06",24.75,26.0,24.75,25.5,6600.0],["2023-06-07",25.5,25.5,25.5,25.5,0.0],["2023-06-08",25.5,25.5,25.5,25.5,300.0],["2023-06-09",25.5,25.5,25.5,25.5,0.0],["2023-06-12",25.5,25.5,25.0,25.0,200.0],["2023-06-13",25.0,26.0,24.8,26.0,300.0],["2023-06-14",25.25,25.25,25.25,25.25,400.0],["2023-06-15",25.3,25.3,25.0,25.0,4100.0],["2023-06-16",25.0,25.0,25.0,25.0,0.0],["2023-06-20",25.0,25.0,25.0,25.0,600.0],["2023-06-21",25.01,25.01,24.76,24.76,1000.0],["2023-06-22",25.0,25.0,25.0,25.0,100.0],["2023-06-23",25.0,25.0,25.0,25.0,0.0],["2023-06-26",25.0,25.0,25.0,25.0,0.0],["2023-06-27",25.5,25.5,25.5,25.5,500.0],["2023-06-28",25.1,25.1,25.1,25.1,2100.0],["2023-06-29",25.15,25.15,25.0,25.0,15900.0],["2023-06-30",25.0,25.49,25.0,25.49,6100.0],["2023-07-03",25.49,25.49,25.49,25.49,0.0],["2023-07-05",25.49,25.49,25.49,25.49,0.0],["2023-07-06",25.1,25.1,24.95,24.95,41500.0],["2023-07-07",25.0,25.0,25.0,25.0,22100.0],["2023-07-10",25.05,25.05,25.05,25.05,300.0],["2023-07-11",25.94,25.94,25.94,25.94,100.0],["2023-07-12",25.94,25.94,25.94,25.94,0.0],["2023-07-13",25.94,25.94,25.94,25.94,0.0],["2023-07-14",25.4,25.4,25.4,25.4,400.0],["2023-07-17",25.6,25.6,25.6,25.6,400.0],["2023-07-18",25.99,26.0,25.99,26.0,500.0],["2023-07-19",27.25,27.25,27.25,27.25,10000.0],["2023-07-20",27.25,27.25,27.25,27.25,0.0],["2023-07-21",27.16,28.25,27.105,28.25,3600.0],["2023-07-24",28.25,28.25,28.25,28.25,0.0],["2023-07-25",28.2,28.4,27.913,28.4,1600.0],["2023-07-26",28.25,28.4,28.25,28.4,5900.0],["2023-07-27",28.4,28.4,28.4,28.4,0.0],["2023-07-28",28.75,29.01,28.75,29.0,1500.0],["2023-07-31",29.06,29.2,29.05,29.2,3300.0],["2023-08-01",29.06,29.25,29.05,29.25,700.0],["2023-08-02",29.1,29.12,29.1,29.12,200.0],["2023-08-03",29.1,29.25,29.1,29.25,10100.0],["2023-08-04",29.2,29.2,29.2,29.2,1000.0],["2023-08-07",29.5,29.5,29.5,29.5,100.0],["2023-08-08",29.25,29.3,29.25,29.27,20700.0],["2023-08-09",29.27,29.27,29.27,29.27,0.0],["2023-08-10",29.27,29.27,29.27,29.27,100.0],["2023-08-11",29.35,29.35,29.35,29.35,700.0],["2023-08-14",30.0,30.0,30.0,30.0,1200.0],["2023-08-15",29.35,29.35,29.35,29.35,200.0],["2023-08-16",29.36,29.36,29.36,29.36,100.0],["2023-08-17",29.36,29.36,29.36,29.36,0.0],["2023-08-18",29.4,29.4,29.4,29.4,3100.0],["2023-08-21",29.47,29.47,29.4,29.4,300.0],["2023-08-22",29.4,29.45,29.4,29.45,500.0],["2023-08-23",29.4,29.5,29.25,29.5,15600.0],["2023-08-24",29.25,29.45,29.05,29.45,50000.0],["2023-08-25",29.45,29.45,29.45,29.45,0.0],["2023-08-28",29.45,29.45,29.45,29.45,0.0],["2023-08-29",29.45,29.45,29.45,29.45,100.0],["2023-08-30",29.3,29.45,29.3,29.45,1300.0],["2023-08-31",29.45,29.45,29.45,29.45,0.0],["2023-09-01",29.4,30.0,29.4,30.0,19800.0],["2023-09-05",29.6,29.8,29.01,29.75,9400.0],["2023-09-06",29.75,29.75,29.75,29.75,0.0],["2023-09-07",29.75,29.75,29.75,29.75,0.0],["2023-09-08",29.5,29.75,29.5,29.75,22600.0],["2023-09-11",29.75,29.75,29.75,29.75,0.0],["2023-09-12",29.5,29.75,29.5,29.75,18200.0],["2023-09-13",29.75,29.75,29.65,29.65,3500.0],["2023-09-14",29.45,29.5,29.45,29.5,7300.0],["2023-09-15",29.5,29.65,29.45,29.65,5500.0],["2023-09-18",29.65,29.65,29.65,29.65,0.0],["2023-09-19",29.65,29.65,29.65,29.65,0.0],["2023-09-20",29.5,29.65,29.1,29.5,6500.0],["2023-09-21",29.438,29.48,29.3,29.45,5500.0],["2023-09-22",29.45,29.45,29.45,29.45,0.0],["2023-09-25",29.3,29.3,29.05,29.3,24300.0],["2023-09-26",29.05,29.32,29.0,29.0,41300.0],["2023-09-27",29.0,29.0,29.0,29.0,0.0],["2023-09-28",28.96,29.05,28.96,29.05,1400.0],["2023-09-29",29.05,29.2,28.99,29.2,2900.0],["2023-10-02",29.2,29.2,29.2,29.2,0.0],["2023-10-03",29.0,29.0,28.96,28.96,300.0],["2023-10-04",28.96,28.99,28.7,28.99,1000.0],["2023-10-05",28.8,28.99,28.8,28.99,5500.0],["2023-10-06",28.99,28.99,28.99,28.99,0.0],["2023-10-09",28.8,29.0,28.8,29.0,2900.0],["2023-10-10",29.0,29.2,29.0,29.175,1400.0],["2023-10-11",29.175,29.175,29.175,29.175,0.0],["2023-10-12",29.2,29.25,29.2,29.25,6100.0],["2023-10-13",29.1,29.25,29.1,29.25,3200.0],["2023-10-16",29.25,29.25,29.25,29.25,7300.0],["2023-10-17",29.25,29.4,29.25,29.4,16600.0],["2023-10-18",29.4,29.4,29.4,29.4,0.0],["2023-10-19",29.25,29.35,29.25,29.35,600.0],["2023-10-20",29.25,29.4,29.25,29.4,3000.0],["2023-10-23",29.25,29.34,29.25,29.34,1100.0],["2023-10-24",29.34,29.34,29.34,29.34,0.0],["2023-10-25",29.1,29.35,29.1,29.35,900.0],["2023-10-26",29.15,29.35,29.15,29.35,6100.0],["2023-10-27",29.35,29.35,29.35,29.35,0.0],["2023-10-30",29.35,29.75,29.33,29.75,16100.0],["2023-10-31",29.6,29.9,29.55,29.7,2400.0],["2023-11-01",29.9,29.9,29.9,29.9,100.0],["2023-11-02",29.9,30.5,29.9,30.0,19600.0],["2023-11-03",30.0,30.5,30.0,30.5,400.0],["2023-11-06",30.3,30.5,29.6,30.3,11900.0],["2023-11-07",30.0,30.49,30.0,30.49,3300.0],["2023-11-08",30.3,30.45,30.3,30.3,6600.0],["2023-11-09",30.3,30.3,30.3,30.3,6000.0],["2023-11-10",30.3,30.5,30.3,30.3,1400.0],["2023-11-13",30.1,30.3,30.0,30.3,9600.0],["2023-11-14",29.51,32.0,29.51,32.0,3600.0],["2023-11-15",32.0,32.0,32.0,32.0,0.0],["2023-11-16",31.0,31.99,31.0,31.99,3100.0],["2023-11-17",31.99,31.99,31.99,31.99,0.0],["2023-11-20",31.147,31.49,31.0,31.49,1100.0],["2023-11-21",31.0,32.0,31.0,32.0,1000.0],["2023-11-22",31.25,31.6,31.25,31.6,8200.0],["2023-11-24",31.6,31.6,31.6,31.6,0.0],["2023-11-27",31.75,32.5,31.75,32.5,300.0],["2023-11-28",32.5,32.5,32.5,32.5,0.0],["2023-11-29",32.5,32.5,32.5,32.5,0.0],["2023-11-30",32.5,32.5,32.5,32.5,0.0],["2023-12-01",31.6,32.5,31.5,32.5,5500.0],["2023-12-04",31.81,32.5,31.81,32.5,1200.0],["2023-12-05",32.5,32.5,32.5,32.5,0.0],["2023-12-06",32.4,32.5,32.4,32.5,900.0],["2023-12-07",32.5,32.5,32.5,32.5,100.0],["2023-12-08",32.5,32.5,32.5,32.5,0.0],["2023-12-11",32.31,32.5,32.31,32.5,10500.0],["2023-12-12",32.5,32.5,32.5,32.5,0.0],["2023-12-13",32.1,33.0,32.1,33.0,1800.0],["2023-12-14",33.25,34.0,33.25,34.0,13200.0],["2023-12-15",34.0,34.0,34.0,34.0,0.0],["2023-12-18",33.6,33.99,33.6,33.99,9400.0],["2023-12-19",33.6,33.75,33.5,33.75,8200.0],["2023-12-20",33.99,33.99,33.99,33.99,100.0],["2023-12-21",33.99,33.99,33.99,33.99,0.0],["2023-12-22",33.7,34.0,33.55,33.84,23700.0],["2023-12-26",33.66,34.0,33.65,33.95,21400.0],["2023-12-27",34.0,34.0,33.75,34.0,9800.0],["2023-12-28",34.0,34.0,34.0,34.0,0.0],["2023-12-29",34.0,34.0,34.0,34.0,0.0],["2024-01-02",34.0,34.0,34.0,34.0,0.0],["2024-01-03",34.0,34.0,34.0,34.0,0.0],["2024-01-04",33.66,34.0,33.65,34.0,600.0],["2024-01-05",34.0,34.0,34.0,34.0,0.0],["2024-01-08",34.0,34.0,34.0,34.0,0.0],["2024-01-09",33.75,34.0,33.75,34.0,4800.0],["2024-01-10",33.5,33.9,33.5,33.9,12500.0],["2024-01-11",33.9,33.9,33.9,33.9,0.0],["2024-01-12",33.5,33.9,33.0,33.75,17400.0],["2024-01-16",33.1,35.5,33.0,35.3,222400.0],["2024-01-17",35.3,35.5,35.11,35.35,18200.0],["2024-01-18",35.35,35.35,35.11,35.25,800.0],["2024-01-19",35.25,35.25,35.09,35.25,17700.0],["2024-01-22",35.2,35.4,35.0,35.4,9200.0],["2024-01-23",35.45,35.6,35.23,35.6,36900.0],["2024-01-24",35.75,36.0,35.75,36.0,4400.0],["2024-01-25",36.2,36.2,36.0,36.05,28400.0],["2024-01-26",36.0,36.2,35.75,36.0,182900.0],["2024-01-29",36.0,36.0,36.0,36.0,6800.0],["2024-01-30",35.75,36.0,35.15,36.0,8900.0],["2024-01-31",36.0,36.25,35.5,36.0,1900.0],["2024-02-01",35.5,36.0,34.15,35.25,25900.0],["2024-02-02",35.0,35.25,35.0,35.25,1500.0],["2024-02-05",35.0,35.2,34.75,35.0,8700.0],["2024-02-06",34.93,34.99,34.6,34.9,9800.0],["2024-02-07",34.5,34.75,34.25,34.75,5900.0],["2024-02-08",34.2,34.75,34.12,34.75,2500.0],["2024-02-09",34.75,34.75,34.75,34.75,100.0],["2024-02-12",34.5,34.9,34.5,34.9,2100.0],["2024-02-13",34.25,34.7,34.25,34.5,500.0],["2024-02-14",34.75,34.75,34.25,34.5,8600.0],["2024-02-15",34.5,35.3,34.5,35.3,3200.0],["2024-02-16",34.0,35.45,34.0,35.45,27400.0],["2024-02-20",34.5,35.5,34.5,35.5,6600.0],["2024-02-21",34.75,35.0,34.75,35.0,3400.0],["2024-02-22",35.0,35.0,35.0,35.0,0.0],["2024-02-23",35.5,35.5,34.5,34.89,16800.0],["2024-02-26",36.3,36.3,34.5,34.8,15500.0],["2024-02-27",34.0,34.8,34.0,34.8,300.0],["2024-02-28",34.8,34.8,34.8,34.8,0.0],["2024-02-29",34.25,34.99,34.0,34.8,7700.0],["2024-03-01",34.8,34.8,34.8,34.8,0.0],["2024-03-04",35.5,36.25,34.49,34.99,7500.0],["2024-03-05",34.325,35.0,34.325,35.0,1500.0],["2024-03-06",34.5,35.0,34.375,35.0,1600.0],["2024-03-07",34.5,36.24,34.5,35.9,5200.0],["2024-03-08",34.75,35.8,34.745,35.75,2500.0],["2024-03-11",34.925,35.75,34.745,35.7,12000.0],["2024-03-12",35.7,35.7,35.7,35.7,0.0],["2024-03-13",35.7,35.7,35.7,35.7,0.0],["2024-03-14",35.0,35.5,34.89,35.5,2600.0],["2024-03-15",34.91,35.5,34.91,35.5,2100.0],["2024-03-18",35.5,35.5,35.5,35.5,0.0],["2024-03-19",35.5,35.5,35.5,35.5,0.0],["2024-03-20",34.92,35.7,34.92,35.7,4600.0],["2024-03-21",35.0,36.1,35.0,35.75,6200.0],["2024-03-22",35.75,35.75,35.75,35.75,0.0],["2024-03-25",35.75,35.75,35.75,35.75,0.0],["2024-03-26",35.75,35.75,35.75,35.75,0.0],["2024-03-27",35.75,35.75,35.75,35.75,0.0],["2024-03-28",35.31,35.75,35.2,35.75,4200.0],["2024-04-01",35.2,35.5,35.01,35.5,5200.0],["2024-04-02",35.01,35.75,35.01,35.75,1900.0],["2024-04-03",35.75,35.75,35.75,35.75,0.0],["2024-04-04",35.01,35.69,35.01,35.69,1100.0],["2024-04-05",34.8,35.7,34.8,35.7,5300.0],["2024-04-08",34.8,35.7,34.8,35.69,2400.0],["2024-04-09",35.24,35.69,35.24,35.69,1200.0],["2024-04-10",35.25,35.68,35.0,35.4,6700.0],["2024-04-11",35.01,35.665,34.51,35.2,11000.0],["2024-04-12",34.71,35.19,34.71,35.19,800.0],["2024-04-15",34.72,35.19,34.72,34.99,1900.0],["2024-04-16",34.73,34.975,34.5,34.75,3100.0],["2024-04-17",34.31,34.75,34.0,34.6,10300.0],["2024-04-18",34.6,34.6,34.6,34.6,0.0],["2024-04-19",34.6,34.6,34.6,34.6,0.0],["2024-04-22",34.11,35.0,34.11,34.5,3100.0],["2024-04-23",34.12,34.89,34.1,34.5,3900.0],["2024-04-24",34.5,34.5,34.5,34.5,0.0],["2024-04-25",34.06,35.0,34.06,35.0,700.0],["2024-04-26",35.0,35.0,35.0,35.0,0.0],["2024-04-29",35.0,35.0,35.0,35.0,0.0],["2024-04-30",34.5,35.0,34.5,35.0,2300.0],["2024-05-01",34.22,34.99,34.05,34.5,2100.0],["2024-05-02",34.5,34.5,34.5,34.5,1000.0],["2024-05-03",34.6,34.6,34.5,34.5,2400.0],["2024-05-06",34.26,34.68,34.05,34.5,5400.0],["2024-05-07",34.06,34.64,34.0,34.2,7300.0],["2024-05-08",34.01,34.2,33.75,34.2,7500.0],["2024-05-09",34.01,34.19,34.0,34.15,1800.0],["2024-05-10",33.81,34.0,33.81,34.0,2700.0],["2024-05-13",33.839,34.0,33.839,34.0,600.0],["2024-05-14",33.81,33.9,33.75,33.75,3000.0],["2024-05-15",33.31,33.75,33.31,33.7,6100.0],["2024-05-16",33.31,33.7,33.31,33.7,7900.0],["2024-05-17",33.32,33.71,33.32,33.5,8700.0],["2024-05-20",33.33,33.65,33.32,33.5,11100.0],["2024-05-21",33.5,33.75,33.5,33.5,53600.0],["2024-05-22",33.51,33.73,33.35,33.5,8400.0],["2024-05-23",33.445,33.61,33.36,33.6,900.0],["2024-05-24",33.55,33.75,33.55,33.75,2600.0],["2024-05-28",34.25,34.25,34.0,34.0,900.0],["2024-05-29",33.41,33.75,33.41,33.75,1000.0],["2024-05-30",33.75,33.75,33.75,33.75,0.0],["2024-05-31",34.0,34.0,33.4,33.75,7600.0],["2024-06-03",33.75,34.0,33.75,33.93,5900.0],["2024-06-04",33.75,34.0,33.75,34.0,1300.0],["2024-06-05",33.648,34.0,33.56,34.0,4800.0],["2024-06-06",33.56,34.0,33.56,34.0,400.0],["2024-06-07",34.0,34.0,34.0,34.0,1700.0],["2024-06-10",34.0,34.25,33.55,34.25,6000.0],["2024-06-11",34.25,34.25,34.25,34.25,0.0],["2024-06-12",33.662,34.25,33.662,34.25,500.0],["2024-06-13",33.41,34.25,33.41,34.25,11100.0],["2024-06-14",33.35,34.24,33.35,34.24,400.0],["2024-06-17",34.24,34.24,34.24,34.24,300.0],["2024-06-18",33.95,34.25,33.95,34.25,1000.0],["2024-06-20",33.46,34.2,33.46,34.0,4400.0],["2024-06-21",33.75,34.0,33.46,34.0,7600.0],["2024-06-24",33.5,33.99,33.5,33.85,2900.0],["2024-06-25",33.51,33.97,33.51,33.97,4300.0],["2024-06-26",33.8,34.0,33.75,33.99,15600.0],["2024-06-27",33.84,34.0,33.75,34.0,17100.0],["2024-06-28",34.0,34.7,34.0,34.7,9800.0],["2024-07-01",34.12,34.49,33.45,33.9,59800.0],["2024-07-02",33.9,33.9,33.9,33.9,0.0],["2024-07-03",33.9,33.9,33.9,33.9,0.0],["2024-07-05",33.987,34.0,33.9,34.0,1300.0],["2024-07-08",33.587,34.0,33.569,34.0,700.0],["2024-07-09",33.65,33.98,33.35,33.95,2600.0],["2024-07-10",33.95,33.95,33.95,33.95,0.0],["2024-07-11",34.2,34.99,34.2,34.99,17900.0],["2024-07-12",35.5,38.0,35.01,36.0,11200.0],["2024-07-15",35.98,36.99,35.98,36.0,13300.0],["2024-07-16",36.49,36.99,35.52,36.96,7300.0],["2024-07-17",37.0,38.0,36.505,37.0,12000.0],["2024-07-18",37.24,37.88,36.56,37.024,8700.0],["2024-07-19",37.55,37.55,36.99,37.0,3400.0],["2024-07-22",36.9,37.99,35.698,37.0,4400.0],["2024-07-23",36.527,37.25,36.51,37.076,3300.0],["2024-07-24",36.52,37.24,36.0,37.0,10700.0],["2024-07-25",37.5,37.5,36.51,37.0,2700.0],["2024-07-26",37.45,37.5,36.575,37.5,5300.0],["2024-07-29",37.016,37.88,37.016,37.88,4100.0],["2024-07-30",37.88,40.49,37.88,39.99,8700.0],["2024-07-31",39.49,42.99,39.427,41.8,31300.0],["2024-08-01",41.99,41.99,40.23,41.6,14600.0],["2024-08-02",40.99,41.79,40.71,41.4,6800.0],["2024-08-05",40.0,41.49,40.0,41.48,7600.0],["2024-08-06",41.49,41.49,40.99,41.38,12300.0],["2024-08-07",41.38,41.38,40.95,41.37,4000.0],["2024-08-08",40.777,43.49,40.559,42.0,17500.0],["2024-08-09",42.1,42.9,41.05,42.02,10400.0],["2024-08-12",42.09,42.2,41.21,41.99,7100.0],["2024-08-13",41.6,42.45,40.33,42.35,21200.0],["2024-08-14",42.0,43.8,42.0,42.84,27100.0],["2024-08-15",43.18,43.2,42.51,42.75,3500.0],["2024-08-16",42.69,42.88,42.66,42.88,3600.0],["2024-08-19",42.5,43.14,41.95,43.14,10200.0],["2024-08-20",42.73,43.18,40.0,42.85,10200.0],["2024-08-21",42.9,42.9,42.33,42.86,16200.0],["2024-08-22",42.8,43.075,42.8,42.86,15000.0],["2024-08-23",42.85,43.0,42.74,42.89,16200.0],["2024-08-26",42.89,42.89,42.735,42.85,4800.0],["2024-08-27",42.616,42.78,42.5,42.71,4800.0],["2024-08-28",42.68,42.83,42.63,42.695,50900.0],["2024-08-29",42.9,42.9,42.66,42.8,7300.0],["2024-08-30",42.7,42.9,42.5,42.74,34400.0],["2024-09-03",42.62,42.9,42.4,42.78,13200.0],["2024-09-04",42.78,42.9,42.75,42.8,14000.0],["2024-09-05",42.86,42.86,42.54,42.78,13900.0],["2024-09-06",42.78,42.795,42.59,42.6,11400.0],["2024-09-09",42.89,42.9,42.73,42.8,69200.0],["2024-09-10",42.7,42.9,42.7,42.82,77400.0],["2024-09-11",42.73,42.9,42.39,42.71,37300.0],["2024-09-12",42.73,42.9,42.58,42.66,31300.0],["2024-09-13",42.7,42.7,42.61,42.61,28300.0],["2024-09-16",43.24,43.24,42.51,42.6,61400.0],["2024-09-17",42.75,42.75,42.62,42.62,62000.0],["2024-09-18",42.73,42.9,41.75,42.6,146600.0],["2024-09-19",42.89,42.9,42.26,42.75,133600.0],["2024-09-20",42.84,42.88,42.59,42.8,739000.0],["2024-09-23",42.72,42.85,42.61,42.75,86500.0],["2024-09-24",42.9,42.9,42.12,42.7,101000.0],["2024-09-25",42.88,42.88,42.555,42.61,16500.0],["2024-09-26",42.73,42.88,42.7,42.7,8300.0],["2024-09-27",42.75,42.88,42.56,42.56,16600.0],["2024-09-30",42.7,42.73,42.51,42.6,12700.0],["2024-10-01",42.56,42.595,42.412,42.45,14000.0],["2024-10-02",42.5,42.53,42.21,42.26,12600.0],["2024-10-03",42.365,42.365,41.815,41.82,11700.0],["2024-10-04",42.0,42.135,41.32,41.58,29700.0],["2024-10-07",41.31,41.585,40.405,41.07,54200.0],["2024-10-08",41.0,42.89,40.54,40.61,20700.0],["2024-10-09",41.75,41.75,40.26,40.77,25800.0],["2024-10-10",40.75,41.0,40.5,40.74,24100.0],["2024-10-11",41.0,41.005,40.7,40.8,20100.0],["2024-10-14",41.2,41.2,40.78,40.86,14900.0],["2024-10-15",40.925,40.97,40.83,40.91,15400.0],["2024-10-16",40.99,41.145,40.8,40.98,31500.0],["2024-10-17",41.1,41.22,40.76,40.97,28500.0],["2024-10-18",41.5,41.61,40.6,40.7,19000.0],["2024-10-21",40.9,41.03,40.47,40.49,18600.0],["2024-10-22",40.6,40.84,40.47,40.6,42100.0],["2024-10-23",40.7,40.84,40.355,40.615,14500.0],["2024-10-24",40.75,40.75,40.365,40.61,17600.0],["2024-10-25",40.795,40.795,40.26,40.28,15300.0],["2024-10-28",40.61,40.61,38.79,40.18,36200.0],["2024-10-29",40.3,40.3,39.78,39.95,14800.0],["2024-10-30",39.95,40.33,36.8,37.1,70300.0],["2024-10-31",37.05,38.45,35.88,36.58,23400.0],["2024-11-01",37.11,37.135,35.58,35.7,30700.0],["2024-11-04",36.99,38.495,34.47,34.54,35000.0],["2024-11-05",35.4,35.4,34.33,34.65,62100.0],["2024-11-06",35.03,35.61,34.73,34.97,67400.0],["2024-11-07",35.16,35.4,33.99,35.4,313700.0],["2024-11-08",35.6,38.71,35.5,36.84,150500.0],["2024-11-11",38.52,38.52,36.31,36.79,48900.0],["2024-11-12",35.95,36.915,35.31,36.35,46800.0],["2024-11-13",36.9,36.9,36.015,36.2,20900.0],["2024-11-14",36.5,36.74,35.68,36.25,27200.0],["2024-11-15",35.22,36.35,35.22,36.27,37400.0],["2024-11-18",35.03,37.36,35.03,36.39,27400.0],["2024-11-19",36.81,36.9,36.0,36.19,73100.0],["2024-11-20",36.47,38.23,36.26,37.09,88000.0],["2024-11-21",37.99,37.99,36.55,37.0,78500.0],["2024-11-22",36.7,38.005,36.65,37.91,65600.0],["2024-11-25",38.76,38.87,38.0,38.1,70700.0],["2024-11-26",38.25,39.31,37.61,38.7,103700.0],["2024-11-27",38.7,39.0,38.17,38.52,28500.0],["2024-11-29",38.18,39.05,38.18,38.58,26800.0],["2024-12-02",38.6,39.215,38.0,38.24,102000.0],["2024-12-03",38.5,38.684,37.72,37.92,66400.0],["2024-12-04",37.11,39.2,37.11,38.51,90500.0],["2024-12-05",38.11,41.64,37.625,40.12,640800.0],["2024-12-06",40.49,41.95,39.68,40.52,49600.0],["2024-12-09",40.25,41.94,40.25,40.9,52700.0],["2024-12-10",41.0,42.9,38.92,42.9,89700.0],["2024-12-11",42.8,44.37,41.95,42.95,139300.0],["2024-12-12",42.52,44.0,41.67,43.48,51100.0],["2024-12-13",42.31,44.16,39.875,42.85,90000.0],["2024-12-16",42.2,42.99,39.89,39.89,65400.0],["2024-12-17",40.43,40.57,39.65,39.87,49700.0],["2024-12-18",39.71,40.8,37.93,38.29,67700.0],["2024-12-19",39.5,39.5,37.15,37.95,36900.0],["2024-12-20",38.04,40.09,37.98,40.03,96400.0],["2024-12-23",40.03,40.03,38.2,39.07,32900.0],["2024-12-24",39.2,40.3,38.61,40.02,17900.0],["2024-12-26",40.26,41.04,36.49,40.01,46500.0],["2024-12-27",39.11,40.58,39.0,39.7,30400.0],["2024-12-30",39.63,40.005,38.9,39.91,24400.0],["2024-12-31",40.33,40.33,39.73,40.05,20800.0],["2025-01-02",40.49,41.92,39.15,39.86,86000.0],["2025-01-03",39.216,39.725,39.15,39.29,17000.0],["2025-01-06",39.66,40.265,39.28,39.37,27300.0],["2025-01-07",39.09,39.58,38.6,38.6,34100.0],["2025-01-08",38.5,38.89,37.75,37.75,24100.0],["2025-01-10",37.6,37.6,36.76,37.12,19700.0],["2025-01-13",36.78,37.36,36.78,36.95,25900.0],["2025-01-14",36.75,38.67,36.75,38.67,34700.0],["2025-01-15",38.96,39.305,38.37,38.705,38300.0],["2025-01-16",38.22,39.0,38.22,39.0,24500.0],["2025-01-17",39.51,40.25,39.01,39.49,23700.0],["2025-01-21",39.93,41.18,39.62,40.3,46300.0],["2025-01-22",39.87,40.51,39.76,40.09,17600.0],["2025-01-23",40.09,41.34,39.705,41.12,57600.0],["2025-01-24",41.33,41.34,40.52,41.09,29900.0],["2025-01-27",40.41,41.34,39.842,41.3,20000.0],["2025-01-28",40.69,41.29,40.52,40.87,13200.0],["2025-01-29",40.52,41.3,40.1,40.63,66600.0],["2025-01-30",41.16,41.56,40.76,40.82,54000.0],["2025-01-31",40.88,43.52,40.88,42.2,124100.0],["2025-02-03",42.0,42.22,40.76,41.0,113300.0],["2025-02-04",40.56,41.325,40.51,40.99,132700.0],["2025-02-05",41.0,43.52,40.52,42.64,226200.0],["2025-02-06",42.78,43.25,42.15,42.33,59700.0],["2025-02-07",42.0,42.25,41.37,41.91,39100.0],["2025-02-10",43.4,43.8,41.15,42.29,62400.0],["2025-02-11",42.4,43.25,42.09,43.22,58300.0],["2025-02-12",42.31,45.32,41.565,43.97,151000.0],["2025-02-13",44.09,44.25,42.78,43.0,62400.0],["2025-02-14",41.67,43.7,41.67,43.03,47900.0],["2025-02-18",43.96,44.98,38.25,42.02,62300.0],["2025-02-19",42.1,42.17,41.34,41.94,26300.0],["2025-02-20",41.69,41.92,41.25,41.5,31700.0],["2025-02-21",42.24,42.24,41.07,41.33,50300.0],["2025-02-24",40.68,41.66,40.51,40.84,89200.0],["2025-02-25",39.86,41.25,38.58,40.25,41300.0],["2025-02-26",39.5,40.35,39.43,39.96,29800.0],["2025-02-27",39.48,40.25,39.11,40.25,26500.0],["2025-02-28",40.17,40.3,39.51,39.78,158600.0],["2025-03-03",39.73,40.85,39.105,39.95,49900.0],["2025-03-04",40.09,41.05,39.12,39.3,53700.0],["2025-03-05",39.6,40.715,38.765,38.93,36000.0],["2025-03-06",38.4,38.8,38.14,38.79,43700.0],["2025-03-07",39.07,39.15,38.27,39.15,53400.0],["2025-03-10",38.61,38.9,37.26,37.26,32900.0],["2025-03-11",38.15,39.01,37.0,37.94,41400.0],["2025-03-12",37.73,38.35,37.055,37.94,135200.0],["2025-03-13",39.22,39.22,38.075,38.29,49500.0],["2025-03-14",39.64,39.64,38.22,38.68,26400.0],["2025-03-17",38.69,39.51,37.73,38.81,44000.0],["2025-03-18",38.727,38.727,38.07,38.07,16500.0],["2025-03-19",38.08,39.255,37.765,38.16,31800.0],["2025-03-20",37.955,38.17,37.6,38.035,24200.0],["2025-03-21",37.43,39.23,37.095,38.08,76300.0],["2025-03-24",38.34,39.115,37.97,38.42,18600.0],["2025-03-25",38.5,38.695,37.875,38.42,36900.0],["2025-03-26",38.74,38.91,38.18,38.35,20000.0],["2025-03-27",38.21,38.995,37.995,38.5,79300.0],["2025-03-28",38.62,39.99,37.61,37.75,26200.0],["2025-03-31",37.75,38.01,35.98,36.15,1589500.0],["2025-04-01",36.48,36.5,35.8,35.98,153400.0],["2025-04-02",35.85,36.5,35.85,36.49,68800.0],["2025-04-03",36.6,37.815,34.75,34.88,100400.0],["2025-04-04",34.33,34.825,33.21,33.72,62300.0],["2025-04-07",33.25,34.575,32.5,33.25,176000.0],["2025-04-08",33.5,34.14,32.66,33.06,93400.0],["2025-04-09",32.59,34.81,32.0,34.5,108300.0],["2025-04-10",34.41,36.25,32.094,32.53,111700.0],["2025-04-11",32.27,32.76,31.7,32.56,50200.0],["2025-04-14",32.75,33.6,32.5,33.27,187800.0],["2025-04-15",32.77,34.35,32.05,34.08,102700.0],["2025-04-16",34.39,34.7,33.395,33.72,78100.0],["2025-04-17",34.07,34.32,33.77,33.97,129100.0],["2025-04-21",33.9,34.64,33.47,33.54,64700.0],["2025-04-22",33.72,35.055,33.65,34.76,98700.0],["2025-04-23",35.0,36.455,35.0,35.62,86900.0],["2025-04-24",35.63,36.29,35.02,35.67,65500.0],["2025-04-25",35.67,36.415,34.48,36.05,51500.0],["2025-04-28",35.98,36.15,34.97,36.04,68700.0],["2025-04-29",35.75,36.86,33.93,35.32,98800.0],["2025-04-30",34.83,35.75,34.66,34.99,88500.0],["2025-05-01",34.61,35.34,34.1,35.05,85100.0],["2025-05-02",35.21,35.855,35.11,35.82,127700.0],["2025-05-05",35.05,37.055,35.05,35.5,97100.0],["2025-05-06",34.86,36.54,34.86,36.16,147700.0],["2025-05-07",36.18,36.66,35.11,35.36,52800.0],["2025-05-08",35.46,36.265,35.22,36.22,143400.0],["2025-05-09",36.22,36.58,35.63,36.39,60800.0],["2025-05-12",37.1,37.25,36.37,36.86,102200.0],["2025-05-13",36.12,37.41,35.995,36.83,128300.0],["2025-05-14",36.63,37.89,36.44,36.83,115200.0],["2025-05-15",36.83,37.3,36.445,36.75,73600.0],["2025-05-16",36.68,37.505,36.325,36.86,69700.0],["2025-05-19",36.35,37.305,36.1,37.0,109600.0],["2025-05-20",36.99,37.4,36.93,37.02,90500.0],["2025-05-21",36.935,37.14,36.03,36.11,50000.0],["2025-05-22",35.93,36.075,35.32,35.6,91900.0],["2025-05-23",35.11,37.515,34.91,35.39,70700.0],["2025-05-27",35.91,36.51,34.96,36.51,51800.0],["2025-05-28",36.68,36.86,36.01,36.05,42700.0],["2025-05-29",36.15,36.74,35.37,36.12,53800.0],["2025-05-30",36.11,36.345,35.22,35.83,76900.0],["2025-06-02",35.68,36.26,35.08,35.25,66900.0],["2025-06-03",35.09,35.985,35.0,35.01,115000.0],["2025-06-04",35.33,35.815,34.61,34.89,112000.0],["2025-06-05",34.78,34.995,34.135,34.55,57300.0],["2025-06-06",34.72,35.05,34.345,34.89,89800.0],["2025-06-09",35.11,35.313,34.94,34.99,43700.0],["2025-06-10",34.81,35.67,34.81,35.67,39800.0],["2025-06-11",36.0,36.0,34.66,34.86,41900.0],["2025-06-12",34.66,35.33,34.12,34.6,53700.0],["2025-06-13",34.16,34.46,33.265,33.37,67100.0],["2025-06-16",33.78,34.08,33.02,33.14,65600.0],["2025-06-17",33.0,34.36,32.54,33.3,112900.0],["2025-06-18",33.2,33.75,32.86,33.33,145400.0],["2025-06-20",33.35,34.675,33.0,33.34,136900.0],["2025-06-23",32.95,33.91,32.51,33.91,144700.0],["2025-06-24",33.91,34.4,33.91,34.21,99800.0],["2025-06-25",34.12,34.12,33.44,33.7,65600.0],["2025-06-26",33.915,34.73,33.84,34.55,91800.0],["2025-06-27",34.57,35.01,34.34,34.53,1939800.0],["2025-06-30",34.64,35.0,34.345,34.75,208800.0],["2025-07-01",34.49,36.843,34.49,36.7,223100.0],["2025-07-02",36.68,36.99,36.18,36.93,148000.0],["2025-07-03",37.1,38.405,36.875,37.69,84800.0],["2025-07-07",37.44,37.69,36.48,37.01,123100.0],["2025-07-08",37.11,38.16,36.66,37.79,135600.0],["2025-07-09",38.36,38.865,37.295,37.835,150300.0],["2025-07-10",37.72,38.19,37.33,37.56,97200.0],["2025-07-11",37.3,37.62,36.6,37.43,108200.0],["2025-07-14",37.23,38.21,37.23,38.21,199000.0],["2025-07-15",38.31,38.86,37.365,37.65,117300.0],["2025-07-16",37.92,38.585,37.27,37.89,110300.0],["2025-07-17",37.78,38.8,37.635,38.73,101700.0],["2025-07-18",38.91,39.21,38.3,39.14,86900.0],["2025-07-21",39.26,39.585,39.005,39.39,92500.0],["2025-07-22",39.38,39.85,38.65,39.67,109000.0],["2025-07-23",39.94,40.11,36.555,39.63,166400.0],["2025-07-24",39.42,39.625,38.72,38.85,108100.0],["2025-07-25",38.87,39.09,38.055,38.84,111000.0],["2025-07-28",38.95,39.25,38.62,39.25,97500.0],["2025-07-29",38.79,39.355,35.95,35.98,192200.0],["2025-07-30",36.2,37.345,35.54,35.93,247100.0],["2025-07-31",35.6,36.0,34.99,35.55,100200.0],["2025-08-01",35.41,35.716,34.735,34.84,115000.0],["2025-08-04",34.81,34.82,34.335,34.64,88800.0],["2025-08-05",34.81,35.0,34.35,34.91,82200.0],["2025-08-06",35.01,35.235,34.71,34.89,69800.0],["2025-08-07",35.26,35.26,34.11,34.35,48200.0],["2025-08-08",34.62,35.19,34.6,34.98,68300.0],["2025-08-11",35.09,35.44,34.72,35.31,48600.0],["2025-08-12",35.63,36.33,35.47,35.97,175700.0],["2025-08-13",36.26,37.35,35.99,36.88,209000.0],["2025-08-14",36.45,36.87,35.92,36.31,119400.0],["2025-08-15",36.53,36.68,36.0,36.4,149800.0],["2025-08-18",36.15,36.79,35.78,36.7,92500.0],["2025-08-19",36.68,36.85,36.08,36.435,63500.0],["2025-08-20",36.63,36.78,36.31,36.56,73500.0],["2025-08-21",36.25,36.62,36.18,36.51,45500.0],["2025-08-22",36.55,37.94,36.55,37.5,157600.0],["2025-08-25",37.26,37.66,34.85,37.49,140800.0],["2025-08-26",37.87,39.56,37.09,37.5,738300.0],["2025-08-27",37.17,37.96,37.0,37.94,575600.0],["2025-08-28",38.2,38.4,37.5,38.02,146000.0],["2025-08-29",38.05,38.19,36.3,38.01,127000.0],["2025-09-02",37.73,38.63,36.82,38.48,219100.0],["2025-09-03",38.32,38.94,38.19,38.42,135600.0],["2025-09-04",38.58,38.78,38.1,38.64,73200.0],["2025-09-05",38.74,39.0,37.78,38.425,103000.0],["2025-09-08",38.6,38.915,37.75,38.6,89000.0],["2025-09-09",38.64,39.815,38.28,38.43,89000.0],["2025-09-10",38.31,38.615,37.03,37.67,176900.0],["2025-09-11",37.68,38.495,37.68,38.49,95700.0],["2025-09-12",38.46,38.65,37.1,37.78,68500.0],["2025-09-15",37.97,38.22,37.59,37.65,120000.0],["2025-09-16",37.53,37.685,37.0,37.18,78400.0],["2025-09-17",37.32,38.45,37.29,37.92,120500.0],["2025-09-18",38.67,39.5,38.015,39.47,165800.0],["2025-09-19",39.45,39.96,38.48,39.67,675800.0],["2025-09-22",39.43,39.51,38.7,39.29,172900.0],["2025-09-23",39.31,40.47,35.38,39.54,217600.0],["2025-09-24",39.74,40.3,39.41,39.65,135600.0],["2025-09-25",39.57,39.79,39.06,39.71,83400.0],["2025-09-26",39.77,41.155,39.17,39.99,82500.0],["2025-09-29",40.0,40.0,38.18,39.86,148200.0],["2025-09-30",39.73,39.84,38.68,38.79,133600.0],["2025-10-01",38.5,39.36,38.08,38.86,95200.0],["2025-10-02",38.86,38.89,38.5,38.86,57500.0],["2025-10-03",38.51,39.7,38.49,39.37,75500.0],["2025-10-06",39.63,40.88,38.97,40.63,128600.0],["2025-10-07",40.8,41.08,39.29,40.17,156400.0],["2025-10-08",40.55,40.755,39.6,40.58,115800.0],["2025-10-09",40.63,41.4,39.585,40.52,165200.0],["2025-10-10",40.64,41.07,39.445,39.5,229700.0],["2025-10-13",39.8,40.145,39.4,39.84,68900.0],["2025-10-14",39.5,41.455,39.25,41.4,78300.0],["2025-10-15",41.59,42.0,40.525,40.8,69100.0],["2025-10-16",40.65,41.18,37.65,37.75,118000.0],["2025-10-17",37.93,39.135,37.71,38.47,97400.0],["2025-10-20",38.53,39.62,38.135,39.49,101800.0],["2025-10-21",39.37,40.02,39.01,39.5,92900.0],["2025-10-22",39.46,40.1,39.16,39.9,81300.0],["2025-10-23",39.75,40.01,39.38,39.63,100400.0],["2025-10-24",39.95,40.5,39.945,40.44,54700.0],["2025-10-27",40.5,40.765,39.98,40.15,76200.0],["2025-10-28",37.7,37.8,33.21,33.51,822400.0],["2025-10-29",33.5,34.035,32.59,33.49,351400.0],["2025-10-30",33.5,33.97,32.96,33.52,543100.0],["2025-10-31",33.21,34.085,33.01,34.04,293500.0],["2025-11-03",33.73,33.888,32.92,33.45,244600.0],["2025-11-04",33.24,33.76,32.675,33.17,359100.0],["2025-11-05",33.34,34.44,32.846,33.94,202500.0],["2025-11-06",33.65,34.47,33.41,33.46,92300.0],["2025-11-07",33.56,33.56,32.595,32.67,181400.0],["2025-11-10",32.94,32.94,32.11,32.25,116600.0],["2025-11-11",32.25,32.83,31.93,32.44,127400.0],["2025-11-12",32.29,32.54,31.89,32.1,129400.0],["2025-11-13",32.1,32.48,31.89,32.05,134000.0],["2025-11-14",31.97,32.52,31.3,32.52,123000.0],["2025-11-17",32.38,32.485,30.15,30.16,162800.0],["2025-11-18",30.15,31.72,29.95,30.81,343600.0],["2025-11-19",30.68,31.225,30.53,31.16,94500.0],["2025-11-20",31.25,31.87,31.25,31.4,113300.0],["2025-11-21",31.48,33.345,31.48,33.15,124400.0],["2025-11-24",33.01,33.15,32.4,33.1,134300.0],["2025-11-25",33.0,34.47,33.0,34.47,102000.0],["2025-11-26",34.22,34.5,33.82,33.91,67500.0],["2025-11-28",33.67,33.76,33.41,33.43,32800.0],["2025-12-01",33.43,34.07,33.43,33.88,175800.0],["2025-12-02",34.18,34.185,33.67,33.78,116600.0],["2025-12-03",33.97,34.93,33.76,34.65,120600.0],["2025-12-04",34.8,35.25,34.31,35.08,185100.0],["2025-12-05",35.18,36.15,35.04,35.78,173200.0],["2025-12-08",35.7,36.1,35.25,35.62,153400.0],["2025-12-09",35.74,36.62,35.74,36.44,193200.0],["2025-12-10",36.38,37.915,36.24,37.71,233900.0],["2025-12-11",37.63,38.185,36.795,37.83,194600.0],["2025-12-12",38.08,38.22,37.41,37.79,127600.0],["2025-12-15",37.79,38.625,37.13,38.47,181700.0],["2025-12-16",38.63,38.89,37.2,38.54,149700.0],["2025-12-17",38.85,39.61,38.735,38.82,136900.0],["2025-12-18",39.13,39.99,38.85,39.76,185600.0],["2025-12-19",39.78,40.07,38.88,39.07,176000.0],["2025-12-22",39.08,39.46,38.62,38.76,74200.0],["2025-12-23",38.41,39.035,38.41,38.46,112900.0],["2025-12-24",38.27,38.79,38.27,38.54,43700.0],["2025-12-26",38.59,38.83,38.01,38.36,64200.0],["2025-12-29",38.36,38.435,37.86,38.0,60100.0],["2025-12-30",37.98,38.04,37.49,37.54,72800.0],["2025-12-31",37.54,37.82,37.28,37.635,73200.0],["2026-01-02",37.63,38.12,37.41,37.81,120700.0],["2026-01-05",37.66,38.82,37.66,37.94,241900.0],["2026-01-06",37.69,38.87,37.65,38.65,116000.0],["2026-01-07",38.65,38.65,37.92,38.415,68000.0],["2026-01-08",38.18,39.9,38.18,39.58,129300.0],["2026-01-09",39.62,40.0,38.71,38.93,63200.0],["2026-01-12",38.65,38.962,38.28,38.68,52800.0],["2026-01-13",38.86,38.99,37.73,37.945,63700.0],["2026-01-14",37.78,38.75,37.78,38.68,113900.0],["2026-01-15",38.87,39.57,38.87,39.38,95400.0],["2026-01-16",39.29,39.56,38.73,38.78,140000.0],["2026-01-20",38.29,38.72,38.03,38.16,69500.0],["2026-01-21",38.38,39.85,38.38,39.74,160600.0],["2026-01-22",39.74,40.58,39.09,39.93,156200.0],["2026-01-23",39.67,39.73,37.71,37.77,129500.0],["2026-01-26",37.62,38.695,37.0,37.81,246500.0],["2026-01-27",38.49,39.52,38.0,38.895,227500.0],["2026-01-28",38.81,38.81,37.17,37.65,317600.0],["2026-01-29",37.65,38.87,37.65,38.35,333600.0],["2026-01-30",38.47,39.8,38.4,39.48,208800.0],["2026-02-02",39.34,41.375,38.75,40.56,328900.0],["2026-02-03",40.69,41.59,40.3,40.91,278500.0],["2026-02-04",41.31,42.34,39.35,40.84,241300.0],["2026-02-05",40.77,41.2,39.42,40.05,173500.0],["2026-02-06",40.42,40.85,40.06,40.33,142200.0],["2026-02-09",40.49,41.1,40.052,40.47,196700.0],["2026-02-10",40.29,40.75,39.485,39.63,161500.0],["2026-02-11",39.68,40.5,38.249,38.77,118100.0],["2026-02-12",38.92,39.45,37.66,38.27,124300.0],["2026-02-13",38.3,39.48,37.98,39.19,115400.0],["2026-02-17",39.42,39.96,38.33,39.65,221300.0],["2026-02-18",39.43,40.38,39.08,39.24,202200.0],["2026-02-19",38.87,39.37,38.49,39.06,135600.0],["2026-02-20",39.03,39.75,38.535,39.48,64600.0],["2026-02-23",39.57,39.9,36.66,37.14,125300.0],["2026-02-24",36.97,37.35,36.31,37.15,148700.0],["2026-02-25",37.5,38.6,37.08,38.42,104200.0],["2026-02-26",38.48,39.0,37.665,38.58,101600.0],["2026-02-27",37.79,37.79,36.11,36.47,103900.0],["2026-03-02",35.89,37.21,35.53,37.12,125000.0],["2026-03-03",36.33,37.525,35.8,37.46,113500.0],["2026-03-04",37.9,38.08,37.08,37.92,109200.0],["2026-03-05",37.48,37.69,36.9,37.17,152700.0],["2026-03-06",36.17,36.84,35.015,36.68,199600.0],["2026-03-09",36.09,36.32,34.97,36.08,100300.0],["2026-03-10",36.18,37.19,35.375,36.17,231700.0],["2026-03-11",36.22,36.22,34.69,35.08,106700.0],["2026-03-12",34.65,35.28,34.12,35.06,107200.0],["2026-03-13",35.29,35.5,34.525,34.84,203300.0],["2026-03-16",35.09,35.41,34.95,35.28,87200.0],["2026-03-17",35.57,35.57,34.84,35.08,93700.0],["2026-03-18",34.68,34.88,34.09,34.75,280000.0],["2026-03-19",34.69,36.25,34.38,35.9,182300.0],["2026-03-20",35.83,36.025,35.16,35.51,300600.0],["2026-03-23",36.74,37.4,36.1,36.38,195700.0],["2026-03-24",35.9,36.4,35.63,36.32,117300.0],["2026-03-25",36.8,37.19,36.491,36.87,120600.0],["2026-03-26",36.58,36.785,36.05,36.46,153100.0],["2026-03-27",36.11,36.44,35.68,36.06,119100.0],["2026-03-30",36.47,36.53,35.56,35.84,113400.0],["2026-03-31",36.27,36.865,35.1,36.46,779900.0],["2026-04-01",36.82,38.5,36.58,36.71,247000.0],["2026-04-02",36.12,37.01,35.68,36.68,378700.0],["2026-04-06",36.52,36.9,35.34,36.06,328900.0],["2026-04-07",36.04,36.48,34.75,35.36,351700.0],["2026-04-08",36.48,37.24,35.83,36.65,576500.0],["2026-04-09",36.3,37.88,36.22,37.78,303300.0],["2026-04-10",37.69,37.815,37.025,37.66,239300.0],["2026-04-13",37.39,38.63,36.93,38.16,277700.0],["2026-04-14",38.07,39.09,37.95,38.86,341000.0],["2026-04-15",38.93,39.1,38.14,38.32,281100.0],["2026-04-16",38.09,39.22,37.895,38.42,303300.0],["2026-04-17",38.96,40.245,38.72,39.12,509400.0],["2026-04-20",39.03,39.63,38.85,39.45,175900.0],["2026-04-21",39.26,39.52,38.055,38.11,257700.0],["2026-04-22",38.25,38.53,37.81,38.16,177900.0],["2026-04-23",38.07,38.52,37.61,38.435,122000.0],["2026-04-24",38.24,39.5,37.97,38.23,176600.0],["2026-04-27",38.09,38.755,37.99,38.61,206900.0],["2026-04-28",34.585,37.67,34.485,37.31,504300.0],["2026-04-29",36.1,37.235,34.1,35.48,603200.0],["2026-04-30",35.5,35.905,34.615,35.36,282700.0],["2026-05-01",35.24,36.33,34.7,35.93,213500.0],["2026-05-04",35.76,35.98,35.24,35.84,194900.0],["2026-05-05",36.0,36.565,35.665,36.31,229700.0],["2026-05-06",36.74,37.23,36.4,36.73,147900.0],["2026-05-07",36.85,37.275,36.75,36.86,147900.0],["2026-05-08",36.89,37.27,36.65,37.08,137400.0],["2026-05-11",36.75,37.0,35.67,35.73,220300.0],["2026-05-12",35.79,36.08,35.12,35.95,131100.0],["2026-05-13",35.69,36.03,35.13,35.19,149000.0],["2026-05-14",35.47,35.7,35.18,35.22,143000.0],["2026-05-15",35.17,35.17,34.41,34.48,194500.0],["2026-05-18",34.69,35.62,34.455,35.28,167800.0],["2026-05-19",35.16,35.68,34.8,35.25,133400.0],["2026-05-20",35.42,36.67,35.4,36.02,196300.0],["2026-05-21",35.85,36.235,35.63,35.97,190700.0],["2026-05-22",36.07,36.24,35.36,35.44,117500.0],["2026-05-26",35.57,36.195,35.57,35.78,130800.0],["2026-05-27",35.93,36.41,35.4,35.54,118100.0],["2026-05-28",35.6,35.6,34.86,35.45,112200.0],["2026-05-29",35.395,35.71,35.11,35.45,180900.0],["2026-06-01",35.1,35.3,34.43,34.76,171500.0],["2026-06-02",34.56,35.28,34.56,35.11,133600.0],["2026-06-03",34.9,34.925,34.26,34.31,152700.0],["2026-06-04",34.76,35.51,34.5,35.27,239000.0],["2026-06-05",35.27,36.0,34.9,35.67,159500.0],["2026-06-08",35.68,36.23,35.645,35.72,145200.0],["2026-06-09",35.77,36.95,35.77,36.5,253100.0],["2026-06-10",36.59,37.0,36.07,36.38,192000.0],["2026-06-11",36.53,37.02,36.08,36.79,102800.0],["2026-06-12",36.93,37.16,36.49,36.91,145500.0],["2026-06-15",37.07,37.54,36.17,36.28,174100.0],["2026-06-16",36.66,36.95,35.8,36.09,219600.0],["2026-06-17",35.89,36.5,35.25,35.44,319900.0],["2026-06-18",35.94,36.25,35.58,36.19,625700.0],["2026-06-22",36.11,36.795,35.73,36.02,248300.0],["2026-06-23",35.8,37.25,35.8,37.05,356200.0],["2026-06-24",37.12,37.87,37.12,37.84,195200.0],["2026-06-25",37.69,38.105,37.39,37.615,170500.0],["2026-06-26",37.77,38.79,37.3,38.31,1932200.0],["2026-06-29",38.0,38.835,37.49,38.78,309900.0],["2026-06-30",38.63,38.99,37.3,38.78,274500.0],["2026-07-01",39.69,40.34,39.2,39.85,458800.0],["2026-07-02",39.9,40.605,38.87,38.98,311100.0],["2026-07-06",38.91,39.63,38.41,38.75,260729.4509],["2026-07-07",38.88,39.21,38.51,38.54,231772.668],["2026-07-08",38.5,38.705,36.945,37.18,291247.451147],["2026-07-09",37.11,38.29,37.11,37.93,209963.5412],["2026-07-10",34.62,36.445,34.17,35.08,604505.420897],["2026-07-13",35.17,35.75,35.05,35.48,249539.439697],["2026-07-14",35.59,35.75,35.26,35.3,202020.2659],["2026-07-15",35.54,35.785,35.25,35.31,208562.993431],["2026-07-16",35.39,36.51,35.39,36.49,259257.946588],["2026-07-17",36.08,36.3,35.28,35.43,186359.010846],["2026-07-20",35.45,35.564,34.75,35.07,181195.0227],["2026-07-21",34.83,35.17,34.13,34.21,213324.558769],["2026-07-22",34.22,34.265,33.73,33.92,132497.8179],["2026-07-23",33.66,34.06,33.12,34.04,208222.833],["2026-07-24",34.1,34.84,33.83,34.49,128160.572078],["2026-07-27",34.87,35.36,34.73,34.81,128751.721128],["2026-07-28",35.29,39.535,35,39.34,1095399.266973],["2026-07-29",38.77,39.7025,37.85,39.09,508228.723718],["2026-07-30",38.96,39.58,38.555,38.99,237979.64504],["2026-07-31",38.99,39.385,38.27,38.68,231972.464414]]}