{"t":"HG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-11-10",14.2513,14.3821,14.0177,14.0177,4339000.0],["2023-11-13",14.0177,14.1205,13.7747,14.0177,1430100.0],["2023-11-14",14.027,14.3261,14.0177,14.2513,753900.0],["2023-11-15",14.3074,14.4008,14.0738,14.1579,346000.0],["2023-11-16",14.1579,14.2046,14.0364,14.1485,376000.0],["2023-11-17",14.3261,15.2793,14.0551,14.1952,351600.0],["2023-11-20",14.1952,14.3635,14.0551,14.0551,256300.0],["2023-11-21",14.0177,14.6251,13.4102,14.5784,954500.0],["2023-11-22",14.6625,14.7933,14.513,14.6625,277700.0],["2023-11-24",14.6064,14.7559,14.298,14.6718,154600.0],["2023-11-27",14.6064,14.6064,14.2793,14.4662,232700.0],["2023-11-28",14.4662,14.6064,14.2513,14.4476,253000.0],["2023-11-29",14.569,14.7186,14.2513,14.3448,115700.0],["2023-11-30",14.4382,14.541,14.4289,14.4849,29700.0],["2023-12-01",14.5784,14.6018,14.1859,14.2887,107900.0],["2023-12-04",14.2887,14.3821,13.8775,14.298,155000.0],["2023-12-05",14.2513,14.7373,14.2513,14.7279,356600.0],["2023-12-06",15.1017,15.1017,14.0738,14.1392,210500.0],["2023-12-07",14.1392,14.2607,13.6626,13.9616,205900.0],["2023-12-08",13.9149,14.5317,13.9149,14.2887,115300.0],["2023-12-11",14.4102,14.6158,13.8682,14.1298,132100.0],["2023-12-12",14.2326,14.2887,13.9756,14.2887,91400.0],["2023-12-13",14.4943,14.5784,14.1579,14.3821,229900.0],["2023-12-14",14.541,14.541,13.8308,13.9429,277200.0],["2023-12-15",13.8495,13.8682,13.0673,13.5037,264800.0],["2023-12-18",13.4009,13.756,13.2047,13.4476,190300.0],["2023-12-19",13.3822,13.6813,13.3075,13.3542,154800.0],["2023-12-20",13.4663,13.8682,13.1486,13.5691,132100.0],["2023-12-21",13.513,13.9242,13.3168,13.8775,219800.0],["2023-12-22",13.6906,14.0738,13.5831,13.6252,128600.0],["2023-12-26",13.5785,13.7607,13.3635,13.5504,154700.0],["2023-12-27",13.485,14.0364,13.443,13.9336,181200.0],["2023-12-28",13.9429,14.2233,13.8214,13.9336,164400.0],["2023-12-29",14.0083,14.2607,13.8121,13.971,182400.0],["2024-01-02",13.8121,14.2326,13.7028,14.0457,283700.0],["2024-01-03",14.0457,14.2607,13.8214,14.0831,171200.0],["2024-01-04",14.2139,14.6532,13.9616,14.4102,236200.0],["2024-01-05",14.1952,14.513,14.1952,14.4382,103200.0],["2024-01-08",14.5597,14.6064,14.3728,14.4849,53300.0],["2024-01-09",14.4476,14.4662,14.2513,14.3074,169600.0],["2024-01-10",14.3448,14.4662,14.3167,14.4008,96700.0],["2024-01-11",14.4756,14.4756,14.1065,14.242,55300.0],["2024-01-12",14.2139,14.3588,14.1392,14.1765,31200.0],["2024-01-16",14.1765,14.4943,14.1111,14.4289,89800.0],["2024-01-17",14.3541,14.6887,14.2513,14.3448,115000.0],["2024-01-18",14.4195,14.4289,13.7981,14.2793,145000.0],["2024-01-19",14.242,14.6345,14.1111,14.4195,172400.0],["2024-01-22",14.4102,14.6438,14.3541,14.5317,146900.0],["2024-01-23",14.5317,14.6102,14.242,14.2793,83000.0],["2024-01-24",14.2513,14.4849,14.0457,14.1579,136800.0],["2024-01-25",14.2233,14.2233,13.8308,13.971,149800.0],["2024-01-26",13.9242,14.0364,13.756,14.0083,140700.0],["2024-01-29",14.0177,14.0551,13.728,13.8962,83600.0],["2024-01-30",13.8308,14.027,13.6663,13.7467,87300.0],["2024-01-31",13.6532,14.2607,13.6439,14.1018,89000.0],["2024-02-01",14.0551,14.1765,13.8869,13.9523,85900.0],["2024-02-02",13.7934,13.9242,13.6626,13.7841,96700.0],["2024-02-05",13.6532,13.8121,13.5224,13.5691,94900.0],["2024-02-06",13.5598,13.5598,13.2794,13.5037,71900.0],["2024-02-07",13.485,13.6579,13.3729,13.6345,164800.0],["2024-02-08",13.6065,14.0738,13.6065,13.9429,61400.0],["2024-02-09",14.0457,14.0457,13.7887,13.9429,67800.0],["2024-02-12",14.0177,14.1252,13.8868,13.999,117700.0],["2024-02-13",14.1205,14.3635,13.7747,13.7747,130200.0],["2024-02-14",13.7747,14.0177,13.6252,13.6252,97200.0],["2024-02-15",13.5878,13.999,13.5878,13.8401,125000.0],["2024-02-16",13.7093,13.8308,13.2981,13.3729,256500.0],["2024-02-20",13.214,13.7467,13.214,13.6065,257800.0],["2024-02-21",13.4944,13.6906,13.1205,13.3075,133700.0],["2024-02-22",13.3635,13.5972,13.2981,13.3729,145000.0],["2024-02-23",13.3542,13.5691,13.2233,13.3729,142000.0],["2024-02-26",13.3822,13.8588,13.3261,13.5317,158800.0],["2024-02-27",13.5037,13.6906,13.4102,13.4196,220300.0],["2024-02-28",13.3448,13.6439,13.1112,13.1112,149500.0],["2024-02-29",13.0925,13.4009,12.6253,12.6253,473900.0],["2024-03-01",12.5785,13.4009,12.5505,13.186,437700.0],["2024-03-04",13.2701,13.6065,13.1392,13.5411,239800.0],["2024-03-05",13.5317,13.6626,13.4103,13.5504,274300.0],["2024-03-06",13.7841,13.7841,13.3729,13.513,264000.0],["2024-03-07",14.7326,14.9522,13.0084,13.4476,758900.0],["2024-03-08",13.1579,13.5785,13.1206,13.2607,331400.0],["2024-03-11",13.457,13.5224,13.0832,13.1953,342900.0],["2024-03-12",13.2327,13.3822,13.0178,13.2701,236600.0],["2024-03-13",13.513,13.5691,13.1299,13.1299,342500.0],["2024-03-14",13.0925,13.1673,12.3449,12.6159,492800.0],["2024-03-15",12.6159,12.8682,12.2234,12.2234,2769400.0],["2024-03-18",12.2701,12.7,11.8216,11.8683,980100.0],["2024-03-19",11.7842,12.2141,11.7749,12.1393,645800.0],["2024-03-20",12.1393,12.672,12.1393,12.672,247000.0],["2024-03-21",12.672,12.672,12.1113,12.3449,208600.0],["2024-03-22",12.3449,12.3823,12.1393,12.158,135700.0],["2024-03-25",12.1487,12.3916,12.1393,12.2888,118100.0],["2024-03-26",12.3356,12.6346,12.2982,12.5692,335000.0],["2024-03-27",12.6066,12.9897,12.5225,12.8215,456500.0],["2024-03-28",12.8869,13.0925,12.8309,13.0178,526900.0],["2024-04-01",13.0832,13.2215,12.5505,12.5879,187400.0],["2024-04-02",12.4477,12.5972,12.2701,12.3823,165800.0],["2024-04-03",12.3356,12.4477,12.2141,12.429,307800.0],["2024-04-04",12.4477,12.7281,12.3543,12.4384,283100.0],["2024-04-05",12.4197,12.4505,12.1487,12.3075,156600.0],["2024-04-08",12.3449,12.3692,12.0926,12.1954,77900.0],["2024-04-09",12.2328,12.2701,12.0085,12.1206,289500.0],["2024-04-10",12.0178,12.1487,11.6253,11.6253,381500.0],["2024-04-11",12.1954,12.3916,11.7375,11.9991,463900.0],["2024-04-12",11.9618,12.5038,11.9618,12.13,535900.0],["2024-04-15",12.2515,12.5505,12.0552,12.3356,375300.0],["2024-04-16",12.3356,12.915,12.158,12.8495,229400.0],["2024-04-17",12.8495,12.943,12.3449,12.4851,277400.0],["2024-04-18",12.7841,13.2233,12.3823,13.0084,264300.0],["2024-04-19",13.0178,13.3822,12.7748,13.3635,265500.0],["2024-04-22",13.2233,13.5037,13.1392,13.3075,211900.0],["2024-04-23",13.3261,13.513,13.1112,13.1579,194200.0],["2024-04-24",13.0271,13.3635,12.9991,13.2701,133100.0],["2024-04-25",13.2047,13.2486,12.9243,13.1299,127600.0],["2024-04-26",12.9991,13.1318,12.3356,12.8122,236000.0],["2024-04-29",12.7561,12.8963,12.6159,12.6253,158100.0],["2024-04-30",12.5972,12.7841,12.4851,12.6907,175000.0],["2024-05-01",12.6066,13.0551,12.6066,12.7841,222300.0],["2024-05-02",12.7935,13.3542,12.7935,13.3261,314000.0],["2024-05-03",13.3261,13.3261,12.9243,13.1673,230800.0],["2024-05-06",13.214,13.5317,13.1206,13.3542,226700.0],["2024-05-07",13.4663,13.9242,13.3495,13.6906,363800.0],["2024-05-08",13.6999,14.1765,13.5785,14.1485,370000.0],["2024-05-09",14.9802,15.2092,14.2513,15.0643,1029700.0],["2024-05-10",15.354,15.4942,14.9615,14.9709,482000.0],["2024-05-13",15.027,15.2325,14.8681,15.055,247600.0],["2024-05-14",15.0737,15.2325,14.9055,14.9989,297400.0],["2024-05-15",15.0456,15.1671,14.8868,15.1578,220500.0],["2024-05-16",15.3821,15.7839,15.1858,15.5503,374200.0],["2024-05-17",15.6531,15.8587,15.5503,15.7185,377400.0],["2024-05-20",15.7185,15.7746,15.3634,15.3821,423300.0],["2024-05-21",15.5222,15.8119,15.4381,15.5503,489500.0],["2024-05-22",15.4849,16.0316,15.4849,15.7372,601600.0],["2024-05-23",15.6811,15.8213,15.5596,15.5596,377800.0],["2024-05-24",15.5596,15.6951,15.5456,15.6064,242200.0],["2024-05-28",15.6998,15.9428,15.4662,15.8961,417700.0],["2024-05-29",15.7746,15.9334,15.6531,15.7559,399100.0],["2024-05-30",15.8774,16.4474,15.7559,16.2418,552100.0],["2024-05-31",16.2885,16.4661,16.083,16.1203,493600.0],["2024-06-03",16.2605,16.3353,15.9428,16.0549,274900.0],["2024-06-04",16.0456,16.1904,15.8026,16.1671,448600.0],["2024-06-05",16.2138,16.5689,16.1016,16.5035,416900.0],["2024-06-06",16.4661,16.6016,16.0643,16.2231,285900.0],["2024-06-07",16.1484,16.5409,16.0904,16.3072,273500.0],["2024-06-10",16.1764,16.2605,15.9147,16.0362,231900.0],["2024-06-11",15.9054,15.9521,15.5316,15.625,273200.0],["2024-06-12",15.7091,15.9988,15.3821,15.6531,283900.0],["2024-06-13",15.6998,15.6998,15.354,15.4662,199900.0],["2024-06-14",15.326,15.4195,15.2045,15.3447,151600.0],["2024-06-17",15.2325,15.4195,15.1298,15.4195,192600.0],["2024-06-18",15.4755,15.5363,14.8681,14.9428,350500.0],["2024-06-20",14.8681,15.1391,14.7653,14.9896,210100.0],["2024-06-21",15.0176,15.0176,14.6111,14.8587,336500.0],["2024-06-24",14.8774,14.9428,14.6999,14.7933,165400.0],["2024-06-25",14.8401,14.9242,14.7092,14.8307,266700.0],["2024-06-26",14.7186,14.7653,14.1952,14.3261,331300.0],["2024-06-27",14.4195,14.5597,14.2233,14.5597,273000.0],["2024-06-28",14.513,15.9895,14.513,15.5596,2114600.0],["2024-07-01",15.4755,15.4755,15.0643,15.2606,343400.0],["2024-07-02",15.2699,15.2699,14.6345,14.8494,302200.0],["2024-07-03",14.8961,14.8961,14.6532,14.7186,71000.0],["2024-07-05",14.7186,14.8073,14.4008,14.4662,278100.0],["2024-07-08",14.5784,14.8401,14.5784,14.6532,201500.0],["2024-07-09",14.6532,14.7933,14.5877,14.6064,346600.0],["2024-07-10",14.6251,14.9709,14.5597,14.8587,477400.0],["2024-07-11",14.9709,15.4568,14.9428,15.3073,273800.0],["2024-07-12",15.3821,15.6905,15.3727,15.5503,197200.0],["2024-07-15",15.7185,16.0035,15.6157,15.868,553100.0],["2024-07-16",16.0175,16.4241,16.0175,16.3633,421000.0],["2024-07-17",16.4007,16.8866,16.1857,16.382,625500.0],["2024-07-18",16.382,16.5315,15.7278,15.7746,585600.0],["2024-07-19",15.7746,15.9054,15.4568,15.6531,267700.0],["2024-07-22",15.6624,15.868,15.569,15.6998,284100.0],["2024-07-23",15.6998,16.0082,15.6624,15.6811,617400.0],["2024-07-24",15.6998,16.2231,15.6998,15.868,591700.0],["2024-07-25",15.8961,16.0082,15.5129,15.5503,583300.0],["2024-07-26",15.7091,16.111,15.6017,16.0082,666700.0],["2024-07-29",15.9895,16.111,15.6905,15.7839,373100.0],["2024-07-30",15.8213,16.3166,15.8213,16.111,567500.0],["2024-07-31",16.0362,16.4194,16.0035,16.2885,894500.0],["2024-08-01",16.3446,16.3586,15.4568,15.7559,683500.0],["2024-08-02",15.4568,15.6624,15.1765,15.5503,455800.0],["2024-08-05",15.1157,15.1157,14.4289,14.5877,537000.0],["2024-08-06",14.5971,14.7513,14.4382,14.4569,611500.0],["2024-08-07",14.541,14.7186,14.3027,14.4569,403400.0],["2024-08-08",16.2605,16.2605,15.3447,15.569,752200.0],["2024-08-09",15.6437,16.0923,15.5409,16.0549,350100.0],["2024-08-12",15.9428,16.139,15.7652,15.9802,893800.0],["2024-08-13",15.9802,17.2978,15.9802,16.9801,1121800.0],["2024-08-14",17.167,18.0688,16.9988,17.6716,1287600.0],["2024-08-15",17.8772,18.0735,17.6156,17.8772,874300.0],["2024-08-16",17.9333,18.6996,17.7744,18.5594,1108200.0],["2024-08-19",18.1108,18.3819,17.6623,17.8025,829800.0],["2024-08-20",17.8959,18.209,17.8922,18.0267,745300.0],["2024-08-21",18.1295,18.3043,17.709,17.8211,306500.0],["2024-08-22",17.7744,17.9707,17.6735,17.9333,487900.0],["2024-08-23",17.9053,18.4192,17.8744,18.3912,368600.0],["2024-08-26",18.4753,18.6342,18.0267,18.0361,499700.0],["2024-08-27",17.9987,18.2697,17.9426,18.1669,407800.0],["2024-08-28",18.1576,18.3819,17.952,18.1295,490000.0],["2024-08-29",18.223,18.4286,18.1202,18.4099,949600.0],["2024-08-30",18.4099,18.7482,18.1015,18.2977,566400.0],["2024-09-03",18.2977,18.4473,17.98,18.0641,556800.0],["2024-09-04",18.0735,18.2744,18.008,18.0361,395800.0],["2024-09-05",18.0922,18.2323,17.9613,18.0641,911800.0],["2024-09-06",18.0641,18.2417,17.9707,17.9894,654300.0],["2024-09-09",18.0361,18.1015,17.8025,17.8305,543400.0],["2024-09-10",17.7464,17.9239,17.3445,17.4941,440600.0],["2024-09-11",17.438,17.5595,17.0455,17.1763,801800.0],["2024-09-12",17.3259,17.3539,17.0922,17.2791,712800.0],["2024-09-13",17.3819,17.438,16.4334,16.6904,854800.0],["2024-09-16",16.7932,16.9053,16.2885,16.6343,812400.0],["2024-09-17",16.7091,17.3072,16.6437,16.9988,1047200.0],["2024-09-18",17.0548,17.5782,16.8633,17.3259,833800.0],["2024-09-19",17.5314,17.5314,17.2137,17.2511,583200.0],["2024-09-20",17.2791,17.5221,17.2231,17.3072,3921400.0],["2024-09-23",17.2698,17.3259,16.8306,17.2978,633600.0],["2024-09-24",17.3632,17.4174,17.1109,17.3726,404200.0],["2024-09-25",17.3819,19.3537,17.3819,19.0267,1844600.0],["2024-09-26",19.1201,19.1201,18.4566,18.5501,741800.0],["2024-09-27",18.5501,18.7276,18.4192,18.5033,421100.0],["2024-09-30",18.4566,18.5033,17.9613,18.0735,941600.0],["2024-10-01",18.0548,18.195,17.3165,17.5034,754600.0],["2024-10-02",17.4193,17.681,17.3913,17.5688,368900.0],["2024-10-03",17.4754,17.4847,17.1763,17.4006,396600.0],["2024-10-04",17.6529,17.7183,17.3072,17.5221,587600.0],["2024-10-07",17.5128,17.5128,15.7652,16.3913,1599300.0],["2024-10-08",16.2418,16.8773,16.2325,16.7651,976100.0],["2024-10-09",16.6624,17.1576,16.5969,16.924,558700.0],["2024-10-10",16.9334,17.5268,16.9334,17.5128,603200.0],["2024-10-11",17.5221,17.5875,16.9521,17.2885,599200.0],["2024-10-14",17.2137,17.5595,17.1109,17.3819,350000.0],["2024-10-15",17.4006,17.5501,17.3165,17.3445,359500.0],["2024-10-16",17.4567,17.6716,17.3399,17.5314,421400.0],["2024-10-17",17.6716,17.8866,17.466,17.8866,472500.0],["2024-10-18",17.952,17.9707,17.466,17.4754,273500.0],["2024-10-21",17.4754,17.6156,17.1576,17.1763,297600.0],["2024-10-22",17.1296,17.1296,16.7745,16.8025,380600.0],["2024-10-23",16.7091,16.7465,16.4194,16.6156,445300.0],["2024-10-24",16.625,16.7698,16.3913,16.5596,469800.0],["2024-10-25",16.6343,16.7324,16.2792,16.382,221100.0],["2024-10-28",16.3913,16.7558,16.382,16.5315,213500.0],["2024-10-29",16.5502,16.5782,16.2044,16.2325,290300.0],["2024-10-30",16.3072,16.625,16.2325,16.4941,213700.0],["2024-10-31",16.382,16.5969,16.2465,16.2792,329300.0],["2024-11-01",16.2138,16.4147,15.9147,15.9241,412200.0],["2024-11-04",15.9521,16.41,15.9521,16.4007,453300.0],["2024-11-05",16.4007,16.8306,16.3773,16.7371,620700.0],["2024-11-06",17.7183,17.7183,16.9707,17.3539,495300.0],["2024-11-07",17.681,17.7184,16.3446,16.9427,1182400.0],["2024-11-08",16.9894,17.1296,16.5876,16.6343,685500.0],["2024-11-11",16.5128,17.0175,16.4007,16.681,443600.0],["2024-11-12",16.5876,16.8212,16.5325,16.6437,518500.0],["2024-11-13",16.5876,17.0735,16.4474,16.9707,676900.0],["2024-11-14",17.0081,17.3165,16.8866,16.9801,324600.0],["2024-11-15",17.1483,17.2791,16.9147,16.9614,357300.0],["2024-11-18",17.0735,17.3632,17.0221,17.2511,281300.0],["2024-11-19",17.0735,17.2698,17.0081,17.2698,247400.0],["2024-11-20",17.2137,17.438,17.2044,17.4006,306100.0],["2024-11-21",17.5128,17.5782,17.3352,17.3352,300700.0],["2024-11-22",17.2791,17.8305,17.2791,17.7557,295000.0],["2024-11-25",17.9707,18.0641,17.7987,17.9053,367800.0],["2024-11-26",17.8305,18.1763,17.7697,17.98,184400.0],["2024-11-27",18.0548,18.1389,17.5969,17.7651,267500.0],["2024-11-29",17.7183,17.9053,17.7183,17.8305,195300.0],["2024-12-02",17.8585,18.0267,17.709,17.7277,317900.0],["2024-12-03",17.8305,17.9146,17.6623,17.8305,392100.0],["2024-12-04",17.9146,18.1856,17.7838,18.1108,405200.0],["2024-12-05",18.195,18.2136,17.9613,18.008,186700.0],["2024-12-06",17.9426,17.9987,17.7183,17.9053,304800.0],["2024-12-09",17.9053,18.1202,17.8679,17.8959,325900.0],["2024-12-10",17.8585,17.9333,17.4847,17.7464,300600.0],["2024-12-11",17.7464,18.0034,17.5782,17.9426,367900.0],["2024-12-12",17.952,18.0267,17.5595,17.6249,345700.0],["2024-12-13",17.6529,17.681,17.4847,17.5034,240400.0],["2024-12-16",17.5221,17.9707,17.2044,17.2978,405100.0],["2024-12-17",17.1763,17.7931,17.1763,17.6903,368500.0],["2024-12-18",17.5688,17.7931,16.9969,17.167,528800.0],["2024-12-19",17.3259,17.7838,17.2324,17.7183,357600.0],["2024-12-20",17.2604,18.0735,17.2604,17.9146,509100.0],["2024-12-23",17.8398,18.195,17.7651,17.9707,235800.0],["2024-12-24",17.9987,18.0548,17.6623,17.709,170000.0],["2024-12-26",17.6623,17.7651,17.5128,17.7183,169700.0],["2024-12-27",17.4941,17.6997,17.3072,17.4567,419300.0],["2024-12-30",17.3726,17.737,17.1763,17.6623,243900.0],["2024-12-31",17.6997,17.98,17.6997,17.7838,297000.0],["2025-01-02",17.7931,17.8118,17.2324,17.466,460100.0],["2025-01-03",17.4941,17.5128,17.2885,17.3165,324600.0],["2025-01-06",17.2604,17.4006,16.982,17.2978,1569000.0],["2025-01-07",17.2885,17.7697,17.167,17.6249,479600.0],["2025-01-08",17.6342,17.6997,17.2885,17.6249,542100.0],["2025-01-10",17.3726,17.5875,17.1296,17.41,530600.0],["2025-01-13",17.2885,17.3445,16.924,17.1109,494100.0],["2025-01-14",17.139,17.438,16.9941,17.0642,387900.0],["2025-01-15",17.3726,17.5408,17.2418,17.4847,217900.0],["2025-01-16",17.5034,18.1763,17.5034,18.1202,259800.0],["2025-01-17",18.2791,18.3613,18.0875,18.1202,523100.0],["2025-01-21",18.195,18.5594,18.1576,18.4566,524700.0],["2025-01-22",18.3351,18.3351,17.5716,17.8398,502900.0],["2025-01-23",17.8025,17.9426,17.6342,17.8585,299700.0],["2025-01-24",17.8118,17.9426,17.6716,17.7838,301700.0],["2025-01-27",17.952,18.522,17.8772,18.4473,318500.0],["2025-01-28",18.3912,18.6155,18.1249,18.4286,295500.0],["2025-01-29",18.2791,18.6435,18.2697,18.4286,343100.0],["2025-01-30",18.5968,18.5968,18.0267,18.1015,270900.0],["2025-01-31",17.9613,18.0641,17.6623,17.8772,505500.0],["2025-02-03",17.5408,17.7277,17.3492,17.5688,331100.0],["2025-02-04",17.5782,17.737,17.3072,17.3072,459600.0],["2025-02-05",17.41,17.5221,17.1857,17.5128,260100.0],["2025-02-06",17.5314,17.7744,17.4287,17.7183,193600.0],["2025-02-07",17.7557,17.7557,17.5268,17.6529,283700.0],["2025-02-10",17.6623,17.709,17.5501,17.5595,289200.0],["2025-02-11",17.5128,18.008,17.5128,17.8118,359200.0],["2025-02-12",17.7557,17.8632,17.466,17.5688,364300.0],["2025-02-13",17.6062,17.7651,17.3819,17.6623,283600.0],["2025-02-14",17.5688,17.7931,17.3352,17.41,413700.0],["2025-02-18",17.41,17.5595,17.153,17.3352,359100.0],["2025-02-19",17.2885,17.3688,16.9988,17.0829,376800.0],["2025-02-20",16.9801,17.0922,16.3259,16.9614,561800.0],["2025-02-21",17.1296,17.1296,16.5596,16.6624,311800.0],["2025-02-24",16.7371,16.9614,16.5782,16.5782,483300.0],["2025-02-25",16.7558,17.1483,16.625,17.0642,477400.0],["2025-02-26",17.1203,17.4473,17.0548,17.2044,297900.0],["2025-02-27",17.7464,18.6248,17.2511,18.0922,657400.0],["2025-02-28",18.522,18.7276,18.0735,18.2791,861300.0],["2025-03-03",18.2043,18.7276,18.1295,18.3164,566100.0],["2025-03-04",18.223,18.8398,17.7838,18.5688,1224600.0],["2025-03-05",18.5127,19.5874,18.4005,19.5687,961100.0],["2025-03-06",19.5126,19.6715,18.8024,19.6528,898200.0],["2025-03-07",19.6248,19.6248,19.1014,19.5406,536500.0],["2025-03-10",19.0827,19.3958,18.8697,19.3164,539500.0],["2025-03-11",19.6248,19.6248,19.064,19.3537,645500.0],["2025-03-12",19.2323,19.251,18.5688,19.0547,570000.0],["2025-03-13",18.9706,19.3164,18.8257,18.8958,311900.0],["2025-03-14",18.737,18.8912,18.4753,18.6622,796800.0],["2025-03-17",18.6342,19.2977,18.6248,18.9799,632800.0],["2025-03-18",19.1108,19.5406,18.9986,19.3631,901300.0],["2025-03-19",19.4192,19.6715,19.2509,19.6528,556500.0],["2025-03-20",19.4939,20.0733,19.4939,19.7836,654800.0],["2025-03-21",19.5406,19.793,19.2509,19.3818,895300.0],["2025-03-24",19.4752,20.0126,19.4752,19.9425,625000.0],["2025-03-25",19.9986,20.2602,19.9986,20.0266,520000.0],["2025-03-26",20.12,20.2602,19.7369,19.849,483900.0],["2025-03-27",19.9799,20.2462,19.8584,20.1668,664500.0],["2025-03-28",20.1481,20.1621,19.7743,19.9425,478800.0],["2025-03-31",19.7276,19.9518,19.2696,19.3724,827000.0],["2025-04-01",19.4472,19.9659,19.4472,19.8584,527100.0],["2025-04-02",19.6995,19.8864,19.6434,19.7743,449600.0],["2025-04-03",19.4565,19.9051,19.251,19.6902,925400.0],["2025-04-04",19.2416,19.3351,17.5969,17.98,847200.0],["2025-04-07",17.6062,17.9146,16.8586,17.1763,1172600.0],["2025-04-08",17.6997,17.7464,16.5969,16.8212,653400.0],["2025-04-09",16.7278,17.6015,16.2325,17.2417,1380000.0],["2025-04-10",16.8306,17.1249,16.2091,16.5222,619900.0],["2025-04-11",16.382,16.625,15.6998,16.3166,744900.0],["2025-04-14",16.5222,17.139,16.5222,17.0548,507100.0],["2025-04-15",17.1203,17.4193,16.9567,17.3165,471500.0],["2025-04-16",17.41,17.5268,17.0829,17.1483,311600.0],["2025-04-17",17.1483,17.4287,17.0502,17.3445,335800.0],["2025-04-21",17.2791,17.41,16.4754,16.7278,346700.0],["2025-04-22",16.9707,17.2791,16.8072,17.2604,409100.0],["2025-04-23",17.4006,17.681,17.0175,17.0362,361400.0],["2025-04-24",17.1483,17.1567,16.8306,16.952,510700.0],["2025-04-25",16.8025,16.9885,16.354,16.9707,570900.0],["2025-04-28",16.9801,17.2978,16.7745,17.1763,591000.0],["2025-04-29",17.0548,17.4894,16.9661,17.4754,249300.0],["2025-04-30",17.2978,17.3539,16.9427,17.2885,462200.0],["2025-05-01",17.1576,17.2511,16.952,16.9801,269600.0],["2025-05-02",17.1857,17.7464,17.1576,17.6156,364400.0],["2025-05-05",17.4473,17.9426,17.2978,17.8118,393100.0],["2025-05-06",17.681,18.0174,17.5501,17.8305,454300.0],["2025-05-07",17.8305,18.1576,17.709,17.952,865600.0],["2025-05-08",18.6435,19.064,17.5314,18.9519,902900.0],["2025-05-09",19.0827,19.5033,18.9706,19.2883,453500.0],["2025-05-12",19.3818,19.4799,18.8865,19.1388,622100.0],["2025-05-13",19.1949,19.5313,19.0734,19.3164,386700.0],["2025-05-14",19.251,19.279,18.8491,19.0734,448400.0],["2025-05-15",19.1855,19.6341,19.1201,19.5033,380000.0],["2025-05-16",19.5313,19.7182,19.3762,19.6995,509300.0],["2025-05-19",19.5033,19.9425,19.5033,19.8584,487900.0],["2025-05-20",19.7556,20.0173,19.6248,19.8677,321600.0],["2025-05-21",19.821,19.9892,19.6528,19.793,501500.0],["2025-05-22",19.6995,19.8303,19.2977,19.307,393800.0],["2025-05-23",19.0547,19.4379,19.0547,19.2603,464100.0],["2025-05-27",19.4846,19.5687,19.3444,19.5313,667300.0],["2025-05-28",19.4192,19.6575,19.3257,19.522,410900.0],["2025-05-29",19.6434,20.2555,19.6434,20.2509,574200.0],["2025-05-30",20.1574,20.4845,20.106,20.335,449000.0],["2025-06-02",20.2135,20.8677,20.0359,20.8583,568500.0],["2025-06-03",20.6153,20.8209,20.2883,20.578,529200.0],["2025-06-04",20.6434,20.7462,20.4892,20.634,466200.0],["2025-06-05",19.9425,19.9986,19.279,19.6902,983600.0],["2025-06-06",19.8677,20.1014,19.7836,20.0546,438100.0],["2025-06-09",20.0827,20.1434,19.2136,19.6808,497900.0],["2025-06-10",19.7276,19.7276,19.3818,19.578,550700.0],["2025-06-11",19.5313,19.9425,19.522,19.5406,597500.0],["2025-06-12",19.522,20.0172,19.522,19.9892,364200.0],["2025-06-13",19.6621,19.9705,19.6621,19.7182,327600.0],["2025-06-16",19.8771,20.2883,19.8771,19.9986,425000.0],["2025-06-17",19.522,19.821,19.307,19.4846,636800.0],["2025-06-18",19.4565,19.7836,19.4098,19.4472,488100.0],["2025-06-20",19.6061,19.7182,19.4939,19.5406,358800.0],["2025-06-23",19.4939,19.807,19.4706,19.8023,242100.0],["2025-06-24",19.9518,20.1397,19.8303,19.9612,367700.0],["2025-06-25",19.849,20.0546,19.4799,19.6061,488600.0],["2025-06-26",19.7462,20.2322,19.7462,20.2322,485800.0],["2025-06-27",20.2322,20.4378,19.9051,20.0359,1285100.0],["2025-06-30",20.0266,20.2415,19.9705,20.2042,717600.0],["2025-07-01",20.1107,20.578,20.05,20.2976,571400.0],["2025-07-02",20.1481,20.3116,19.3164,19.7182,894600.0],["2025-07-03",19.7836,20.1341,19.7836,19.9892,235300.0],["2025-07-07",20.2135,20.3256,19.7229,19.8023,419200.0],["2025-07-08",19.7556,19.9986,19.6995,19.7089,363900.0],["2025-07-09",19.7276,19.779,19.5734,19.6715,444200.0],["2025-07-10",19.6715,19.6808,19.1014,19.2603,552600.0],["2025-07-11",19.2136,19.4285,19.1482,19.1855,549200.0],["2025-07-14",19.1668,19.6341,19.1248,19.5593,399900.0],["2025-07-15",19.6248,19.6248,19.2603,19.3818,456700.0],["2025-07-16",19.4659,19.849,19.2883,19.7836,574500.0],["2025-07-17",19.6434,19.9238,19.6434,19.8864,470500.0],["2025-07-18",19.849,20.0453,19.55,19.7369,756300.0],["2025-07-21",19.8958,19.9425,19.6341,19.6528,292300.0],["2025-07-22",19.7182,20.2322,19.7182,20.1948,331000.0],["2025-07-23",20.2602,20.4565,20.1107,20.2883,363300.0],["2025-07-24",20.12,20.2836,19.8771,19.8864,322200.0],["2025-07-25",19.8584,20.2883,19.8584,20.1387,337500.0],["2025-07-28",20.1107,20.1294,19.821,19.9331,228900.0],["2025-07-29",20.12,20.2967,19.9659,20.2135,328500.0],["2025-07-30",20.2696,20.3724,19.8303,19.9518,520400.0],["2025-07-31",19.8584,20.3724,19.8584,20.0827,388400.0],["2025-08-01",19.9705,20.0873,19.6248,19.7649,353400.0],["2025-08-04",19.9986,20.1172,19.8771,19.9799,489000.0],["2025-08-05",20.12,20.2228,19.7416,19.793,403900.0],["2025-08-06",19.6434,20.1948,19.6378,20.1387,391800.0],["2025-08-07",20.8863,21.5218,20.634,20.8303,522900.0],["2025-08-08",20.849,21.2368,20.849,20.9144,317000.0],["2025-08-11",20.9985,21.2555,20.9985,21.1854,268900.0],["2025-08-12",21.3723,21.9891,21.2975,21.7835,681300.0],["2025-08-13",21.7928,22.4657,21.7928,22.3909,610000.0],["2025-08-14",22.475,22.9329,22.2788,22.8021,635900.0],["2025-08-15",22.8301,22.8955,21.7554,21.8209,779700.0],["2025-08-18",21.69,21.9237,21.3723,21.5125,545600.0],["2025-08-19",21.5405,22.1012,21.3162,21.6807,948700.0],["2025-08-20",21.7835,22.3348,21.69,22.2601,774000.0],["2025-08-21",22.2414,22.732,22.0732,22.5124,518400.0],["2025-08-22",22.746,22.7974,22.4657,22.5217,441700.0],["2025-08-25",22.5404,22.718,21.9143,21.9237,339700.0],["2025-08-26",21.7648,21.905,21.7274,21.8302,470900.0],["2025-08-27",21.9423,22.8301,21.905,22.6713,792400.0],["2025-08-28",22.5778,22.7367,22.1853,22.3909,478400.0],["2025-08-29",22.3722,22.5685,22.1573,22.2788,412700.0],["2025-09-02",22.0265,22.2227,21.933,22.1479,321500.0],["2025-09-03",22.1106,22.8488,22.1106,22.746,675800.0],["2025-09-04",22.8582,23.0544,22.6526,22.9797,431400.0],["2025-09-05",23.017,23.017,22.6619,22.8208,471600.0],["2025-09-08",22.69,22.8208,22.4283,22.4376,452700.0],["2025-09-09",22.4376,22.5124,22.1012,22.1947,448000.0],["2025-09-10",22.0358,22.2601,21.7648,22.0358,482300.0],["2025-09-11",22.0638,22.6806,22.0638,22.6806,375600.0],["2025-09-12",22.4003,22.8769,22.3909,22.6993,306700.0],["2025-09-15",22.6526,22.7675,22.5143,22.5778,256000.0],["2025-09-16",22.4937,22.718,21.8676,21.933,272400.0],["2025-09-17",21.961,22.3348,21.961,22.0171,341900.0],["2025-09-18",21.905,22.8395,21.905,22.8301,486200.0],["2025-09-19",22.7367,23.3535,22.3535,22.7834,1044200.0],["2025-09-22",22.7834,22.8628,22.5778,22.7928,273200.0],["2025-09-23",22.8208,23.0815,22.7741,22.961,414100.0],["2025-09-24",22.7741,23.1198,22.7741,22.9516,363300.0],["2025-09-25",22.9049,23.0264,22.5591,22.7554,376100.0],["2025-09-26",22.8395,23.0899,22.8395,23.0264,164500.0],["2025-09-29",22.9049,23.017,22.746,22.989,343700.0],["2025-09-30",22.989,23.4376,22.989,23.1759,593600.0],["2025-10-01",23.2694,23.7086,22.9049,22.9142,526600.0],["2025-10-02",22.8862,22.9516,22.2134,22.5685,278100.0],["2025-10-03",22.5778,23.2413,22.5087,22.961,361500.0],["2025-10-06",23.2226,23.532,23.0591,23.3254,373300.0],["2025-10-07",23.3908,23.5123,23.0544,23.1198,315800.0],["2025-10-08",23.5404,23.5404,22.9142,23.0264,349400.0],["2025-10-09",22.9983,23.0451,22.6058,22.8675,295800.0],["2025-10-10",22.8021,23.0918,22.2461,22.3255,197300.0],["2025-10-13",22.3348,22.4844,22.232,22.3816,187000.0],["2025-10-14",22.5778,23.0264,22.3629,23.0077,367200.0],["2025-10-15",23.0077,23.0684,22.5872,22.8114,249500.0],["2025-10-16",22.6806,22.6806,21.8031,21.9891,290700.0],["2025-10-17",21.9237,22.3143,21.8022,22.1853,588000.0],["2025-10-20",22.2601,22.3816,22.0265,22.2975,155000.0],["2025-10-21",22.2975,23.0825,22.2975,22.8675,238000.0],["2025-10-22",22.9049,22.9591,22.5965,22.7928,198100.0],["2025-10-23",22.8021,23.1666,22.5311,23.0825,241400.0],["2025-10-24",23.1666,23.4189,22.8133,23.1385,301900.0],["2025-10-27",23.3628,23.3628,22.7741,23.0357,294800.0],["2025-10-28",22.989,22.989,22.3068,22.3348,369600.0],["2025-10-29",22.1666,22.6058,21.9984,22.1573,381000.0],["2025-10-30",22.1853,22.6339,22.176,22.1947,428100.0],["2025-10-31",22.1573,22.3442,22.0358,22.1199,358200.0],["2025-11-03",22.1386,22.1479,21.6386,21.7181,374300.0],["2025-11-04",21.8115,22.3535,21.176,22.0451,516000.0],["2025-11-05",23.3441,24.7038,23.2133,24.288,826300.0],["2025-11-06",24.4188,24.6169,23.9329,23.9983,400300.0],["2025-11-07",24.1571,24.559,23.9983,24.3721,502400.0],["2025-11-10",24.6244,25.115,24.316,24.5403,648500.0],["2025-11-11",24.5216,24.6337,24.3254,24.5309,567600.0],["2025-11-12",24.5123,24.7739,24.4281,24.7646,581200.0],["2025-11-13",24.7365,24.9702,24.4842,24.5029,538300.0],["2025-11-14",24.2973,24.7263,24.1571,24.3721,475100.0],["2025-11-17",24.4842,24.7646,23.8955,23.9983,519400.0],["2025-11-18",24.0076,24.587,24.0076,24.5403,334600.0],["2025-11-19",24.5777,24.6291,23.8721,24.0543,404300.0],["2025-11-20",24.1665,24.4468,23.9515,24.0543,442400.0],["2025-11-21",24.1665,25.4935,24.1665,25.2038,987600.0],["2025-11-24",25.129,25.6056,24.858,25.5683,711900.0],["2025-11-25",25.6991,26.0542,25.671,25.7925,598900.0],["2025-11-26",25.6991,25.8673,25.6056,25.7925,237000.0],["2025-11-28",25.7832,25.7832,25.4281,25.4935,147800.0],["2025-12-01",25.4374,25.5963,25.1197,25.3627,600200.0],["2025-12-02",25.4281,25.5963,24.8206,25.1197,424400.0],["2025-12-03",25.1664,25.2038,24.5216,24.5309,436000.0],["2025-12-04",24.5309,24.9234,24.2319,24.7272,379900.0],["2025-12-05",24.5964,24.7786,24.4468,24.7646,346000.0],["2025-12-08",24.8113,25.0244,24.6655,24.802,278600.0],["2025-12-09",24.9047,25.3159,24.9047,25.1758,351000.0],["2025-12-10",25.2225,25.5542,25.0449,25.2599,384200.0],["2025-12-11",25.3813,25.9701,25.2599,25.8019,495900.0],["2025-12-12",25.8673,26.3159,25.8393,26.2972,699500.0],["2025-12-15",26.4654,26.8214,26.3439,26.4934,698300.0],["2025-12-16",26.4,26.6756,25.7084,25.9047,376600.0],["2025-12-17",25.7271,25.9701,25.6524,25.9514,557500.0],["2025-12-18",26.0168,26.5308,25.8486,26.4093,450400.0],["2025-12-19",26.2691,26.4093,26.0355,26.4,823400.0],["2025-12-22",26.2131,26.685,26.157,26.5121,589300.0],["2025-12-23",26.4467,26.8392,26.4467,26.5962,306200.0],["2025-12-24",26.5495,26.6523,26.3906,26.4841,119100.0],["2025-12-26",26.4093,26.5168,26.1103,26.3346,343400.0],["2025-12-29",26.4093,26.4373,26.2411,26.2691,256200.0],["2025-12-30",26.3532,26.3532,25.9047,26.0542,412500.0],["2025-12-31",26.1196,26.3252,25.9047,26.0729,553500.0],["2026-01-02",25.9888,26.2617,25.3066,25.4841,494600.0],["2026-01-05",25.2599,25.8533,25.0075,25.5309,434200.0],["2026-01-06",25.372,25.5683,24.344,24.9889,536400.0],["2026-01-07",24.9234,25.0449,24.5403,24.7833,419900.0],["2026-01-08",24.7926,25.3253,24.7926,25.1571,400900.0],["2026-01-09",25.0075,25.1711,24.4749,24.4936,445800.0],["2026-01-12",24.2973,25.0543,23.8581,24.9982,471100.0],["2026-01-13",25.4187,25.4374,24.4188,24.6244,586900.0],["2026-01-14",24.7178,24.7879,24.4842,24.7178,439600.0],["2026-01-15",24.7272,24.9234,24.559,24.6431,250200.0],["2026-01-16",24.6524,24.816,24.4468,24.4468,498800.0],["2026-01-20",24.4468,25.4655,24.344,25.1384,565900.0],["2026-01-21",25.1758,25.4748,24.8627,25.3813,708200.0],["2026-01-22",25.4094,25.5028,24.8907,25.2599,268000.0],["2026-01-23",25.1758,25.3767,24.7365,25.344,608700.0],["2026-01-26",25.3253,26.129,25.1384,25.7738,446800.0],["2026-01-27",25.8112,25.8393,25.286,25.4187,297500.0],["2026-01-28",25.3627,25.5589,25.1477,25.4935,226600.0],["2026-01-29",25.6991,25.9514,25.4514,25.858,207300.0],["2026-01-30",25.8673,26.2598,25.6243,25.9327,402500.0],["2026-02-02",25.9607,26.5308,25.7738,25.9888,520100.0],["2026-02-03",26.0075,26.4299,25.4748,26.0355,599200.0],["2026-02-04",26.2037,27.4466,25.9888,27.2036,1526300.0],["2026-02-05",27.2036,28.0354,27.2036,27.5401,758400.0],["2026-02-06",27.8017,28.0354,27.5775,27.755,468000.0],["2026-02-09",27.6803,28.026,27.3186,27.5494,816500.0],["2026-02-10",27.4466,28.0354,27.3906,27.8204,616800.0],["2026-02-11",27.8485,28.4839,27.57,28.297,999900.0],["2026-02-12",28.3251,29.5306,27.6242,28.9792,819000.0],["2026-02-13",28.8204,29.1054,28.6241,28.8858,426200.0],["2026-02-17",29.1194,29.5203,29.0353,29.353,761600.0],["2026-02-18",29.4184,29.6007,28.3531,28.5026,742600.0],["2026-02-19",28.5026,28.783,26.942,27.3906,1149000.0],["2026-02-20",29.0353,29.297,27.0635,28.4279,1404000.0],["2026-02-23",28.3905,29.5025,28.3905,28.9418,768300.0],["2026-02-24",28.8484,29.1147,27.9466,28.5493,507800.0],["2026-02-25",28.5493,29.2128,28.3718,29.2035,461500.0],["2026-02-26",29.1755,29.7595,29.1755,29.6895,642600.0],["2026-02-27",29.9324,30.1006,29.0446,29.5212,636900.0],["2026-03-02",29.325,29.7792,29.2315,29.4839,385600.0],["2026-03-03",28.8764,29.1101,28.3531,29.0633,601300.0],["2026-03-04",29.1848,29.4091,28.6596,29.1942,1267200.0],["2026-03-05",29.0353,29.0914,28.2129,28.54,621100.0],["2026-03-06",27.89,28.68,27.12,28.6,639600.0],["2026-03-09",28.23,28.53,27.785,28.19,601200.0],["2026-03-10",28.15,29.19,28.15,28.89,524400.0],["2026-03-11",28.72,28.93,28.4,28.6,452700.0],["2026-03-12",28.21,28.91,27.76,28.62,420800.0],["2026-03-13",28.96,29.18,28.685,29.08,377800.0],["2026-03-16",29.36,29.705,29.26,29.33,426000.0],["2026-03-17",29.63,29.8,29.205,29.23,321600.0],["2026-03-18",29.06,29.41,28.53,28.58,410000.0],["2026-03-19",28.29,28.67,28.17,28.21,380700.0],["2026-03-20",28.42,28.57,28.06,28.55,822400.0],["2026-03-23",28.97,29.61,28.85,29.02,539500.0],["2026-03-24",28.93,29.73,28.93,29.46,376300.0],["2026-03-25",29.4,29.66,28.985,29.06,547200.0],["2026-03-26",28.99,29.33,28.99,29.22,280400.0],["2026-03-27",29.25,29.43,28.52,28.61,306900.0],["2026-03-30",28.75,29.27,28.665,29.21,399800.0],["2026-03-31",29.55,30.045,29.17,29.83,471500.0],["2026-04-01",29.82,30.06,29.68,29.95,557700.0],["2026-04-02",29.72,30.48,29.65,30.33,565000.0],["2026-04-06",30.1,30.63,30.06,30.63,431500.0],["2026-04-07",30.55,30.885,30.37,30.56,360700.0],["2026-04-08",31.2,31.34,30.61,31.09,364800.0],["2026-04-09",31.06,31.75,30.913,31.22,347000.0],["2026-04-10",31.16,31.28,30.35,30.87,191800.0],["2026-04-13",30.76,31.22,30.76,30.88,246900.0],["2026-04-14",30.71,31.01,30.53,30.77,302600.0],["2026-04-15",30.69,31.3,30.69,31.14,270600.0],["2026-04-16",30.93,31.73,30.86,31.53,392600.0],["2026-04-17",31.61,32.12,31.555,32.03,509900.0],["2026-04-20",32.39,32.9,32.23,32.6,1064400.0],["2026-04-21",32.69,32.89,32.28,32.79,409900.0],["2026-04-22",32.71,32.82,32.257,32.48,337500.0],["2026-04-23",32.46,32.98,32.32,32.68,264800.0],["2026-04-24",32.58,32.73,32.271,32.67,313100.0],["2026-04-27",32.52,33.0,32.39,32.5,383200.0],["2026-04-28",32.8,32.99,32.19,32.55,393000.0],["2026-04-29",32.39,32.62,31.68,31.95,532800.0],["2026-04-30",31.82,33.0,31.74,32.77,483700.0],["2026-05-01",32.77,33.715,31.52,31.58,1020700.0],["2026-05-04",31.31,31.72,29.98,30.01,821000.0],["2026-05-05",30.12,30.92,30.09,30.43,409100.0],["2026-05-06",30.8,30.97,30.13,30.17,324600.0],["2026-05-07",30.24,30.98,30.17,30.68,415000.0],["2026-05-08",30.62,31.33,30.42,30.86,391300.0],["2026-05-11",31.05,31.75,30.78,30.9,372400.0],["2026-05-12",30.99,31.24,30.61,30.71,467600.0],["2026-05-13",30.55,30.86,29.41,30.27,665800.0],["2026-05-14",30.5,31.24,30.47,30.84,446500.0],["2026-05-15",30.87,32.2,30.87,31.84,851900.0],["2026-05-18",31.92,32.5,31.92,32.15,443700.0],["2026-05-19",32.12,32.47,31.7,32.02,344600.0],["2026-05-20",32.22,32.7,32.05,32.39,500400.0],["2026-05-21",32.585,32.585,31.58,31.86,401400.0],["2026-05-22",31.86,32.075,31.39,31.55,316000.0],["2026-05-26",31.48,31.93,31.37,31.65,287000.0],["2026-05-27",31.85,31.85,30.52,30.61,478200.0],["2026-05-28",30.61,30.77,29.93,30.0,329800.0],["2026-05-29",29.94,30.133,29.45,29.61,532500.0],["2026-06-01",29.33,29.68,29.01,29.03,536300.0],["2026-06-02",29.0,29.25,28.62,28.63,585500.0],["2026-06-03",28.55,28.9,28.433,28.8,425000.0],["2026-06-04",29.27,29.76,28.99,29.12,414200.0],["2026-06-05",29.26,30.5,29.085,30.49,469700.0],["2026-06-08",30.11,30.58,30.06,30.51,443500.0],["2026-06-09",30.64,31.04,30.46,30.9,593000.0],["2026-06-10",31.31,31.775,31.21,31.63,473700.0],["2026-06-11",31.91,32.38,31.79,31.91,522000.0],["2026-06-12",31.94,32.185,31.445,31.9,310500.0],["2026-06-15",31.7,31.84,31.365,31.53,319200.0],["2026-06-16",31.79,32.42,31.54,31.72,437400.0],["2026-06-17",31.48,31.955,31.365,31.9,419000.0],["2026-06-18",31.83,32.12,31.03,31.38,642400.0],["2026-06-22",31.5,32.18,31.42,31.65,344400.0],["2026-06-23",31.96,32.52,31.93,32.37,364900.0],["2026-06-24",32.47,33.028,32.05,32.61,441700.0],["2026-06-25",32.59,32.69,31.96,32.22,353700.0],["2026-06-26",32.43,33.59,31.79,33.55,1934300.0],["2026-06-29",33.68,34.13,33.4,34.13,752100.0],["2026-06-30",34.28,34.49,33.785,33.94,591200.0],["2026-07-01",34.01,34.53,33.78,33.78,388800.0],["2026-07-02",33.97,34.71,33.6,34.44,529600.0],["2026-07-06",34.3,34.6999,34.2,34.47,378938.468385],["2026-07-07",34.8,35.1999,33.98,33.98,533210.506327],["2026-07-08",34.24,34.85,33.98,34.49,520658.576873],["2026-07-09",34.58,34.77,33.62,34.27,839859.337674],["2026-07-10",34.78,34.91,34.35,34.6,529256.625119],["2026-07-13",35.02,35.43,34.685,35.15,532196.032454],["2026-07-14",34.82,35.21,34.725,34.86,431240.779904],["2026-07-15",34.61,34.61,33.28,33.7,478163.71165],["2026-07-16",33.56,34.71,33.56,34.47,425407.826795],["2026-07-17",34.64,35.28,34,34.94,271744.125567],["2026-07-20",34.96,35.62,34.96,35.18,469592.648389],["2026-07-21",35.11,35.35,34.6,34.76,284240.117904],["2026-07-22",34.78,34.78,34.015,34.45,346821.416381],["2026-07-23",34.17,35.04,33.845,34.88,396913.228523],["2026-07-24",34.94,36.28,34.94,36.16,423523.772348],["2026-07-27",36.03,36.48,35.885,36.28,375529.682989],["2026-07-28",36.47,37.31,36.225,37.28,579095.454264],["2026-07-29",36.78,37.14,36.33,36.59,736397.582867],["2026-07-30",36.53,36.53,35.44,35.67,492599.483574],["2026-07-31",35.43,35.99,35.28,35.96,273307.014232],["2026-08-03",35.91,36.5648,35.315,35.62,479904.151318],["2026-08-04",35.2,37.2638,34.761,35.31,345822.063392],["2026-08-05",35.59,35.81,34.77,35.22,510878.215692],["2026-08-06",35.38,35.8934,34.86,35.55,408253.772304],["2026-08-07",35.91,36.31,35.12,35.91,463000.230482],["2026-08-10",35.34,35.46,34.57,35.05,77212.048812],["2026-08-11",34.8,35.35,34.51,35.21,322825.270299],["2026-08-12",35.25,35.77,35.2,35.27,581995.106954],["2026-08-13",35.46,35.81,34.93,35.21,343973.789008],["2026-08-14",35.2,35.89,35,35.75,315428.746771]]}